{"ticker": "LULU", "overview": {"cik": "1397187", "ticker": "LULU", "name": "lululemon athletica inc.", "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "sic": "2300", "announcements": [{"form": "4", "date": "2026-10-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000133", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001397187-26-000131", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "APPOINTMENT OF HEIDI O'NEILL TO BOD & AMENDED BYLAWS", "accession": "0001397187-26-000129", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001585322-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-09-11", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001585322-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-03", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-382473", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001397187-26-000127", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001397187-26-000126", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "UPDATE TO LEADERSHIP TEAM", "accession": "0001397187-26-000120", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-03", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-330833", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-20", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-309029", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-07", "title": "Employee share plan", "accession": "0001397187-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000105", "price_sensitive": false}, {"form": "3", "date": "2026-06-29", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000104", "price_sensitive": false}, {"form": "3", "date": "2026-06-29", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000103", "price_sensitive": false}]}, "description": "lululemon athletica inc. trades as LULU on the NASDAQ and is registered in the United States, classified under Apparel & Other Finishd Prods of Fabrics & Similar Matl (SIC 2300). Privy Trades holds 940 insider filings for the company, from July 2007 to June 2026. Across those, 44 insiders disclosed 19 open-market purchases totalling $13.74M against 286 sales totalling $8.04B. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 13741124.600399999, "sell_n": 286, "sell_sum": 8035924952.5273, "net": -8022183827.9269, "insiders": 44, "first_date": "2007-07-26", "last_date": "2026-06-15"}, "metrics": {"ticker": "LULU", "has_prices": true, "as_of": "2026-08-07", "last": 128.58, "prev_close": 124.73, "change": 3.8500000000000085, "change_pct": 0.030866672011545006, "session_volume": 2792143.0, "vwap_5": 124.93258124649255, "vwap_20": 118.9598206996644, "vwap_60": 118.88915653192194, "vwap_250": 164.85187634288846, "high_52w": 215.88, "low_52w": 105.43, "avg_volume_20": 2404921.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003920", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "BlackRock, Inc. moves to a 5.8% passive stake in LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003920-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "0001397187-26-000133", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Meghan Frank", "who_key": "FRANK MEGHAN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "CFO files routine paperwork on LULU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833934/000139718726000133/0001397187-26-000133-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "13DG-0001193125-26-382473", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Dennis J. Wilson", "who_key": "Wilson Dennis J.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Wilson Dennis J. moves to a 8.6% activist stake in LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1407029/0001193125-26-382473-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "13DG-0001193125-26-330833", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Dennis J. Wilson", "who_key": "Wilson Dennis J.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Wilson Dennis J. moves to a 8.4% activist stake in LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1407029/0001193125-26-330833-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "13DG-0001193125-26-309029", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Dennis J. Wilson", "who_key": "Wilson Dennis J.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Wilson Dennis J. moves to a 8.6% activist stake in LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1407029/0001193125-26-309029-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-17", "mins": 156472}, {"id": "0001397187-26-000105", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Martha A. M. Morfitt", "who_key": "MORFITT MARTHA A M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LULU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000105/0001397187-26-000105-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001397187-26-000106", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Emily White", "who_key": "White Emily", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LULU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000106/0001397187-26-000106-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001397187-26-000107", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Alison Loehnis", "who_key": "Loehnis Alison", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LULU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000107/0001397187-26-000107-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001397187-26-000108", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Teri List", "who_key": "List Teri", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LULU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000108/0001397187-26-000108-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001397187-26-000109", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Charles Bergh V", "who_key": "Bergh Charles V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LULU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000109/0001397187-26-000109-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001397187-26-000110", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Kathryn Henry", "who_key": "Henry Kathryn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LULU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000110/0001397187-26-000110-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001397187-26-000111", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Esi Eggleston Bracey", "who_key": "Bracey Esi Eggleston", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LULU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000111/0001397187-26-000111-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001397187-26-000112", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Jon McNeill", "who_key": "McNeill Jon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LULU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000112/0001397187-26-000112-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001397187-26-000113", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Isabel Mahe", "who_key": "Mahe Isabel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LULU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000113/0001397187-26-000113-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001397187-26-000114", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Laura Gentile", "who_key": "Gentile Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LULU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000114/0001397187-26-000114-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001397187-26-000115", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Marc Maurer", "who_key": "Maurer Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LULU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000115/0001397187-26-000115-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001397187-26-000086", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Charles Bergh V", "who_key": "Bergh Charles V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500383.62, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "The boardroom is buying: $500K of LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000086/0001397187-26-000086-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202552}, {"id": "0001397187-26-000084", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Esi Eggleston Bracey", "who_key": "Bracey Esi Eggleston", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LULU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000084/0001397187-26-000084-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0001397187-26-000081", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Meghan Frank", "who_key": "FRANK MEGHAN", "role": "CFO & Interim Co-CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3291.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "CEO files routine paperwork on LULU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000081/0001397187-26-000081-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212632}, {"id": "0001397187-26-000082", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Nicole Neuburger", "who_key": "NEUBURGER NICOLE", "role": "Chief Brand Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6465.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "C-suite exec files routine paperwork on LULU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000082/0001397187-26-000082-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212632}, {"id": "13DG-0001193125-26-245848", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Dennis J. Wilson", "who_key": "Wilson Dennis J.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Wilson Dennis J. moves to a 8.7% activist stake in LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1407029/0001193125-26-245848-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231352}, {"id": "13DG-0001193125-26-233115", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Dennis J. Wilson", "who_key": "Wilson Dennis J.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Wilson Dennis J. moves to a 8.7% activist stake in LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1407029/0001193125-26-233115-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-18", "mins": 242872}, {"id": "13DG-0001193125-26-214601", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Dennis J. Wilson", "who_key": "Wilson Dennis J.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Wilson Dennis J. moves to a 8.6% activist stake in LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1407029/0001193125-26-214601-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257272}, {"id": "13DG-0001193125-26-202018", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Dennis J. Wilson", "who_key": "Wilson Dennis J.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Wilson Dennis J. moves to a 8.6% activist stake in LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1407029/0001193125-26-202018-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267352}, {"id": "13DG-0002100119-26-000036", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of LULU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-000036-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271672}, {"id": "13DG-0001193125-26-155180", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Dennis J. Wilson", "who_key": "Wilson Dennis J.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Wilson Dennis J. adjusts its stake in LULU (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1407029/0001193125-26-155180-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291832}, {"id": "0001397187-26-000067", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Nicole Neuburger", "who_key": "NEUBURGER NICOLE", "role": "Chief Brand Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 100142.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Top exec sells $100K of LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000067/0001397187-26-000067-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300472}, {"id": "0001397187-26-000065", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Andre Maestrini", "who_key": "MAESTRINI ANDRE", "role": "Pres, CCO & Interim Co-CEO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 494590.50000000006, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "CEO loads up: $495K into LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000065/0001397187-26-000065-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310552}, {"id": "0001397187-26-000061", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Andre Maestrini", "who_key": "MAESTRINI ANDRE", "role": "Pres, CCO & Interim Co-CEO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 54656.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "CEO files routine paperwork on LULU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000061/0001397187-26-000061-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}, {"id": "0001397187-26-000062", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Nicole Neuburger", "who_key": "NEUBURGER NICOLE", "role": "Chief Brand Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56493.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "C-suite exec files routine paperwork on LULU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000062/0001397187-26-000062-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}], "recent_buys": [{"id": "0001397187-26-000086", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Charles Bergh V", "who_key": "Bergh Charles V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500383.62, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "The boardroom is buying: $500K of LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000086/0001397187-26-000086-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202552}, {"id": "0001397187-26-000065", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Andre Maestrini", "who_key": "MAESTRINI ANDRE", "role": "Pres, CCO & Interim Co-CEO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 494590.50000000006, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "CEO loads up: $495K into LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000065/0001397187-26-000065-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310552}, {"id": "0001397187-26-000038", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Charles Bergh V", "who_key": "Bergh Charles V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999977.9999999999, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "LULU draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718726000038/0001397187-26-000038-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327832}, {"id": "0001062993-24-016224", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Calvin McDonald", "who_key": "MCDONALD CALVIN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1040000.0, "score": 61.9, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "LULU draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000106299324016224/0001062993-24-016224-index.htm", "trade_date": "2024-09-03", "timestamp": "2024-09-03", "mins": 1138552}, {"id": "0001062993-24-007387", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Martha A. M. Morfitt", "who_key": "MORFITT MARTHA A M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1439501.0, "score": 67.9, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "4 insiders now buying LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000106299324007387/0001062993-24-007387-index.htm", "trade_date": "2024-03-27", "timestamp": "2024-03-27", "mins": 1368952}, {"id": "0001062993-22-015615", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Kourtney Gibson", "who_key": "Gibson Kourtney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56024.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "5 insiders now buying LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000106299322015615/0001062993-22-015615-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306392}, {"id": "0001062993-21-005500", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Martha A. M. Morfitt", "who_key": "MORFITT MARTHA A M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1584000.0, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "The whole bench is buying LULU \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000106299321005500/0001062993-21-005500-index.htm", "trade_date": "2021-06-08", "timestamp": "2021-06-08", "mins": 2842072}, {"id": "0001171000-17-000035", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Glenn Murphy", "who_key": "Murphy Glenn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5549886.1504, "score": 74.9, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "That makes 6 insiders into LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000117100017000035/0001171000-17-000035-index.htm", "trade_date": "2017-06-27", "timestamp": "2017-06-27", "mins": 4918552}, {"id": "0001171000-15-000098", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Tara Poseley", "who_key": "Poseley Tara", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 214060.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "That makes 7 insiders into LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000117100015000098/0001171000-15-000098-index.htm", "trade_date": "2015-09-21", "timestamp": "2015-09-21", "mins": 5847352}, {"id": "0001397187-09-000024", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Christine McCormick Day", "who_key": "Day Christine McCormick", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 76230.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "8 insiders now buying LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718709000024/0001397187-09-000024-index.htm", "trade_date": "2009-10-15", "timestamp": "2009-10-15", "mins": 8967832}, {"id": "0001397187-08-000023", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Christine McCormick Day", "who_key": "Day Christine McCormick", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24736.0, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "The whole bench is buying LULU \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718708000023/0001397187-08-000023-index.htm", "trade_date": "2008-12-18", "timestamp": "2008-12-18", "mins": 9401272}, {"id": "0001397187-08-000020", "src": "INSIDERS", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Thomas Stemberg", "who_key": "STEMBERG THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21510.0, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Insider cluster: 9 buying LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718708000020/0001397187-08-000020-index.htm", "trade_date": "2008-12-15", "timestamp": "2008-12-15", "mins": 9405592}], "institutional": [{"id": "13DG-0002012383-26-003920", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "BlackRock, Inc. moves to a 5.8% passive stake in LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003920-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "13DG-0001193125-26-382473", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Dennis J. Wilson", "who_key": "Wilson Dennis J.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Wilson Dennis J. moves to a 8.6% activist stake in LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1407029/0001193125-26-382473-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "13DG-0001193125-26-330833", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Dennis J. Wilson", "who_key": "Wilson Dennis J.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Wilson Dennis J. moves to a 8.4% activist stake in LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1407029/0001193125-26-330833-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "13DG-0001193125-26-309029", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Dennis J. Wilson", "who_key": "Wilson Dennis J.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Wilson Dennis J. moves to a 8.6% activist stake in LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1407029/0001193125-26-309029-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-17", "mins": 156472}, {"id": "13DG-0001193125-26-245848", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Dennis J. Wilson", "who_key": "Wilson Dennis J.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Wilson Dennis J. moves to a 8.7% activist stake in LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1407029/0001193125-26-245848-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231352}, {"id": "13DG-0001193125-26-233115", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Dennis J. Wilson", "who_key": "Wilson Dennis J.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Wilson Dennis J. moves to a 8.7% activist stake in LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1407029/0001193125-26-233115-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-18", "mins": 242872}, {"id": "13DG-0001193125-26-214601", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Dennis J. Wilson", "who_key": "Wilson Dennis J.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Wilson Dennis J. moves to a 8.6% activist stake in LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1407029/0001193125-26-214601-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257272}, {"id": "13DG-0001193125-26-202018", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Dennis J. Wilson", "who_key": "Wilson Dennis J.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Wilson Dennis J. moves to a 8.6% activist stake in LULU", "source_url": "https://www.sec.gov/Archives/edgar/data/1407029/0001193125-26-202018-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267352}, {"id": "13DG-0002100119-26-000036", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of LULU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-000036-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271672}, {"id": "13DG-0001193125-26-155180", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Dennis J. Wilson", "who_key": "Wilson Dennis J.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Wilson Dennis J. adjusts its stake in LULU (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1407029/0001193125-26-155180-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291832}, {"id": "13DG-0001193125-26-132890", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Dennis J. Wilson", "who_key": "Wilson Dennis J.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Wilson Dennis J. adjusts its stake in LULU (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1407029/0001193125-26-132890-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313432}, {"id": "13DG-0000102909-26-001812", "src": "13DG", "ticker": "LULU", "cik": "1397187", "company": "lululemon athletica inc.", "company_raw": "lululemon athletica inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in LULU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-001812-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "lululemon athletica inc. - Common Stock", "new_value": "lululemon athletica inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001397187", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001397187", "applied": 1, "detected_at": "2026-10-25T18:40:51.069579"}]}, "key_people": [{"who": "Advent International corp/ma", "who_key": "ADVENT INTERNATIONAL CORP/MA", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 4034193120.1571, "net": -4034193120.1571, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1210000000.0, "date": "2018-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000114036118028157/0001140361-18-028157-index.htm"}, {"action": "SELL", "amount": 1210000000.0, "date": "2018-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000114036118028158/0001140361-18-028158-index.htm"}, {"action": "SELL", "amount": 1210000000.0, "date": "2018-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000114036118028159/0001140361-18-028159-index.htm"}, {"action": "SELL", "amount": 2969290.0, "date": "2008-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108039442/0001209191-08-039442-index.htm"}, {"action": "SELL", "amount": 17063729.2216, "date": "2008-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108039264/0001209191-08-039264-index.htm"}, {"action": "SELL", "amount": 22668208.2045, "date": "2008-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108038683/0001209191-08-038683-index.htm"}, {"action": "SELL", "amount": 8235135.0, "date": "2008-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108038073/0001209191-08-038073-index.htm"}, {"action": "SELL", "amount": 21514590.5, "date": "2008-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108037327/0001209191-08-037327-index.htm"}, {"action": "SELL", "amount": 17329712.791, "date": "2008-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108036472/0001209191-08-036472-index.htm"}, {"action": "SELL", "amount": 157206227.22, "date": "2007-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919107045621/0001209191-07-045621-index.htm"}, {"action": "SELL", "amount": 157206227.22, "date": "2007-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919107059883/0001209191-07-059883-index.htm"}], "latest": {"action": "SELL", "amount": 1210000000.0, "date": "2018-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000114036118028157/0001140361-18-028157-index.htm"}}, {"who": "Dennis J. Wilson", "who_key": "Wilson Dennis J.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 2595581151.0115, "net": -2595581151.0115, "trades": 68, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19999911.76, "date": "2020-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000089924320011407/0000899243-20-011407-index.htm"}, {"action": "SELL", "amount": 30000133.81, "date": "2020-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000089924320011155/0000899243-20-011155-index.htm"}, {"action": "SELL", "amount": 49999879.6, "date": "2020-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000089924320010417/0000899243-20-010417-index.htm"}, {"action": "SELL", "amount": 24997939.07, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000089924320008830/0000899243-20-008830-index.htm"}, {"action": "SELL", "amount": 15807579.52, "date": "2020-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000089924320007432/0000899243-20-007432-index.htm"}, {"action": "SELL", "amount": 23698988.900000002, "date": "2020-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000089924320006812/0000899243-20-006812-index.htm"}, {"action": "SELL", "amount": 29159464.950000003, "date": "2019-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000089924319023256/0000899243-19-023256-index.htm"}, {"action": "SELL", "amount": 20230583.92, "date": "2019-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000089924319022524/0000899243-19-022524-index.htm"}, {"action": "SELL", "amount": 30005362.32, "date": "2019-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000089924319022362/0000899243-19-022362-index.htm"}, {"action": "SELL", "amount": 45001715.32, "date": "2019-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000089924319009193/0000899243-19-009193-index.htm"}, {"action": "SELL", "amount": 272201150.95, "date": "2019-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000089924319002225/0000899243-19-002225-index.htm"}, {"action": "SELL", "amount": 62386043.44, "date": "2019-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000089924319001290/0000899243-19-001290-index.htm"}, {"action": "SELL", "amount": 340085082.65, "date": "2019-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000089924319001059/0000899243-19-001059-index.htm"}, {"action": "SELL", "amount": 211000219.55, "date": "2018-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000089924318003862/0000899243-18-003862-index.htm"}, {"action": "SELL", "amount": 771551718.0, "date": "2014-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718714000059/0001397187-14-000059-index.htm"}, {"action": "SELL", "amount": 49515160.518, "date": "2013-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718713000009/0001397187-13-000009-index.htm"}, {"action": "SELL", "amount": 32130882.345200002, "date": "2013-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000157242613000036/0001572426-13-000036-index.htm"}, {"action": "SELL", "amount": 30824472.2214, "date": "2013-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718713000008/0001397187-13-000008-index.htm"}, {"action": "SELL", "amount": 16566277.751600003, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718713000006/0001397187-13-000006-index.htm"}, {"action": "SELL", "amount": 34095873.0325, "date": "2013-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718713000005/0001397187-13-000005-index.htm"}, {"action": "SELL", "amount": 21275891.92, "date": "2013-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718713000001/0001397187-13-000001-index.htm"}, {"action": "SELL", "amount": 7138391.700000001, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718712000015/0001397187-12-000015-index.htm"}, {"action": "SELL", "amount": 1776225.0000000002, "date": "2012-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718712000014/0001397187-12-000014-index.htm"}, {"action": "SELL", "amount": 21125482.4155, "date": "2012-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718712000012/0001397187-12-000012-index.htm"}, {"action": "SELL", "amount": 2999286.1004, "date": "2012-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718712000010/0001397187-12-000010-index.htm"}], "latest": {"action": "SELL", "amount": 19999911.76, "date": "2020-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000089924320011407/0000899243-20-011407-index.htm"}}, {"who": "Advent International LLC", "who_key": "ADVENT INTERNATIONAL LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 348597657.5528, "net": -348597657.5528, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2969290.0, "date": "2008-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108039443/0001209191-08-039443-index.htm"}, {"action": "SELL", "amount": 17063729.2216, "date": "2008-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108039265/0001209191-08-039265-index.htm"}, {"action": "SELL", "amount": 8287905.5901, "date": "2008-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108038684/0001209191-08-038684-index.htm"}, {"action": "SELL", "amount": 1025768.4156, "date": "2008-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108038074/0001209191-08-038074-index.htm"}, {"action": "SELL", "amount": 2679870.6629999997, "date": "2008-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108037329/0001209191-08-037329-index.htm"}, {"action": "SELL", "amount": 2158639.2225, "date": "2008-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108036474/0001209191-08-036474-index.htm"}, {"action": "SELL", "amount": 157206227.22, "date": "2007-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919107045632/0001209191-07-045632-index.htm"}, {"action": "SELL", "amount": 157206227.22, "date": "2007-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919107059885/0001209191-07-059885-index.htm"}], "latest": {"action": "SELL", "amount": 2969290.0, "date": "2008-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108039443/0001209191-08-039443-index.htm"}}, {"who": "V. GP L. P. Gpe", "who_key": "GPE V GP L P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 337146942.3574, "net": -337146942.3574, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2936479.3455000003, "date": "2008-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108039479/0001209191-08-039479-index.htm"}, {"action": "SELL", "amount": 16875351.403300002, "date": "2008-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108039271/0001209191-08-039271-index.htm"}, {"action": "SELL", "amount": 6393093.5286, "date": "2008-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108038692/0001209191-08-038692-index.htm"}, {"action": "SELL", "amount": 155471009.04, "date": "2007-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919107045638/0001209191-07-045638-index.htm"}, {"action": "SELL", "amount": 155471009.04, "date": "2007-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919107059887/0001209191-07-059887-index.htm"}], "latest": {"action": "SELL", "amount": 2936479.3455000003, "date": "2008-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108039479/0001209191-08-039479-index.htm"}}, {"who": "International Gpe V-A. L. P. Advent", "who_key": "Advent International GPE V-A L P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 112759774.24729998, "net": -112759774.24729998, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 982092.6675000001, "date": "2008-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108039446/0001209191-08-039446-index.htm"}, {"action": "SELL", "amount": 5643999.9527, "date": "2008-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108039267/0001209191-08-039267-index.htm"}, {"action": "SELL", "amount": 2138206.0671, "date": "2008-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108038687/0001209191-08-038687-index.htm"}, {"action": "SELL", "amount": 51997737.779999994, "date": "2007-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919107045623/0001209191-07-045623-index.htm"}, {"action": "SELL", "amount": 51997737.779999994, "date": "2007-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919107059889/0001209191-07-059889-index.htm"}], "latest": {"action": "SELL", "amount": 982092.6675000001, "date": "2008-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108039446/0001209191-08-039446-index.htm"}}, {"who": "International Gpe V-B. L. P. Advent", "who_key": "Advent International GPE V-B L P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 95276410.12779999, "net": -95276410.12779999, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 829827.4763000001, "date": "2008-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108039450/0001209191-08-039450-index.htm"}, {"action": "SELL", "amount": 4768922.0471, "date": "2008-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108039268/0001209191-08-039268-index.htm"}, {"action": "SELL", "amount": 1806655.2444, "date": "2008-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108038688/0001209191-08-038688-index.htm"}, {"action": "SELL", "amount": 43935502.67999999, "date": "2007-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919107045624/0001209191-07-045624-index.htm"}, {"action": "SELL", "amount": 43935502.67999999, "date": "2007-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919107059890/0001209191-07-059890-index.htm"}], "latest": {"action": "SELL", "amount": 829827.4763000001, "date": "2008-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108039450/0001209191-08-039450-index.htm"}}, {"who": "Christine McCormick Day", "who_key": "Day Christine McCormick", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 196441.33000000002, "sold": 78993043.5033, "net": -78796602.1733, "trades": 18, "top_score": 53.9, "lean": "selling", "history": [{"action": "SELL", "amount": 2220312.5, "date": "2013-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718713000025/0001397187-13-000025-index.htm"}, {"action": "SELL", "amount": 1675443.138, "date": "2013-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718713000027/0001397187-13-000027-index.htm"}, {"action": "SELL", "amount": 1655388.9000000001, "date": "2013-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718713000016/0001397187-13-000016-index.htm"}, {"action": "SELL", "amount": 23631641.45, "date": "2013-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718713000010/0001397187-13-000010-index.htm"}, {"action": "SELL", "amount": 1624950.0, "date": "2012-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718712000050/0001397187-12-000050-index.htm"}, {"action": "SELL", "amount": 3627515.0, "date": "2012-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718712000048/0001397187-12-000048-index.htm"}, {"action": "SELL", "amount": 6213060.199999999, "date": "2012-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718712000042/0001397187-12-000042-index.htm"}, {"action": "SELL", "amount": 6091464.1513, "date": "2012-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718712000024/0001397187-12-000024-index.htm"}, {"action": "SELL", "amount": 7716641.110400001, "date": "2012-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718712000019/0001397187-12-000019-index.htm"}, {"action": "SELL", "amount": 3092400.0, "date": "2011-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718711000041/0001397187-11-000041-index.htm"}, {"action": "SELL", "amount": 3910350.0, "date": "2011-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718711000040/0001397187-11-000040-index.htm"}, {"action": "SELL", "amount": 1071878.9221, "date": "2011-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718711000030/0001397187-11-000030-index.htm"}, {"action": "SELL", "amount": 13453512.7938, "date": "2011-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718711000010/0001397187-11-000010-index.htm"}, {"action": "SELL", "amount": 2873040.7376999995, "date": "2010-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718710000045/0001397187-10-000045-index.htm"}, {"action": "SELL", "amount": 135444.6, "date": "2010-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718710000038/0001397187-10-000038-index.htm"}, {"action": "BUY", "amount": 76230.0, "date": "2009-10-15", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718709000024/0001397187-09-000024-index.htm"}, {"action": "BUY", "amount": 24736.0, "date": "2008-12-18", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718708000023/0001397187-08-000023-index.htm"}, {"action": "BUY", "amount": 95475.33, "date": "2008-09-22", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718708000016/0001397187-08-000016-index.htm"}], "latest": {"action": "SELL", "amount": 2220312.5, "date": "2013-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000139718713000025/0001397187-13-000025-index.htm"}}, {"who": "Advent International GPE V G LP", "who_key": "ADVENT INTERNATIONAL GPE V G LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 72786463.59849998, "net": -72786463.59849998, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 633973.1079000001, "date": "2008-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108039453/0001209191-08-039453-index.htm"}, {"action": "SELL", "amount": 3643205.6434, "date": "2008-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108039269/0001209191-08-039269-index.htm"}, {"action": "SELL", "amount": 1380177.3672, "date": "2008-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108038690/0001209191-08-038690-index.htm"}, {"action": "SELL", "amount": 33564553.739999995, "date": "2007-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919107045627/0001209191-07-045627-index.htm"}, {"action": "SELL", "amount": 33564553.739999995, "date": "2007-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919107059891/0001209191-07-059891-index.htm"}], "latest": {"action": "SELL", "amount": 633973.1079000001, "date": "2008-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397187/000120919108039453/0001209191-08-039453-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000133", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001397187-26-000131", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "APPOINTMENT OF HEIDI O'NEILL TO BOD & AMENDED BYLAWS", "accession": "0001397187-26-000129", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001585322-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-09-11", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001585322-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-03", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-382473", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001397187-26-000127", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001397187-26-000126", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "UPDATE TO LEADERSHIP TEAM", "accession": "0001397187-26-000120", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-03", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-330833", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-20", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-309029", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-07", "title": "Employee share plan", "accession": "0001397187-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000105", "price_sensitive": false}, {"form": "3", "date": "2026-06-29", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000104", "price_sensitive": false}, {"form": "3", "date": "2026-06-29", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001397187-26-000103", "price_sensitive": false}], "performance": {"ticker": "LULU", "has_prices": true, "summary": {"n": 30, "avg": 0.007174381738883828, "win_rate": 0.43333333333333335, "best": 1.336119186046512, "worst": -0.6717804722399489, "as_of": "2026-08-07"}, "buys": [{"who": "Bergh Charles V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500383.62, "date": "2026-06-15", "score": 57.9, "ref_price": 116.21, "return": 0.1064452284657088}, {"who": "MAESTRINI ANDRE", "person_type": "EXEC", "person_label": "Execs", "role": "Pres, CCO & Interim Co-CEO", "amount": 494590.50000000006, "date": "2026-04-01", "score": 58.9, "ref_price": 158.81, "return": -0.19035325231408595}, {"who": "Bergh Charles V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999977.9999999999, "date": "2026-03-20", "score": 51.0, "ref_price": 162.82, "return": -0.21029357572779747}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-12-11", "score": 0.0, "ref_price": 187.01, "return": -0.3124431848564247}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-12", "score": 0.0, "ref_price": 170.9, "return": -0.24763019309537737}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 226.11, "return": -0.4313387289372429}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 247.61, "return": -0.480715641533056}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 265.0, "return": -0.5147924528301886}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 263.7, "return": -0.512400455062571}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 366.72, "return": -0.6493782722513088}, {"who": "MCDONALD CALVIN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1040000.0, "date": "2024-09-03", "score": 61.9, "ref_price": 258.08, "return": -0.5017823930564166}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-03", "score": 0.0, "ref_price": 258.08, "return": -0.5017823930564166}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-06-24", "score": 0.0, "ref_price": 312.28, "return": -0.5882541309081593}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-05", "score": 0.0, "ref_price": 356.87, "return": -0.639700731358758}, {"who": "MORFITT MARTHA A M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1439501.0, "date": "2024-03-27", "score": 67.9, "ref_price": 389.46, "return": -0.6698505623170544}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-10-30", "score": 0.0, "ref_price": 391.75, "return": -0.6717804722399489}, {"who": "Gibson Kourtney", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56024.0, "date": "2022-06-15", "score": 38.8, "ref_price": 285.72, "return": -0.5499790004199916}, {"who": "MORFITT MARTHA A M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1584000.0, "date": "2021-06-08", "score": 54.2, "ref_price": 331.0, "return": -0.6115407854984893}, {"who": "Murphy Glenn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5549886.1504, "date": "2017-06-27", "score": 74.9, "ref_price": 55.04, "return": 1.336119186046512}, {"who": "Poseley Tara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Product Officer", "amount": 214060.0, "date": "2015-09-21", "score": 49.7, "ref_price": 78.33, "return": 0.6415166602834165}, {"who": "Day Christine McCormick", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 76230.0, "date": "2009-10-15", "score": 47.7, "ref_price": 78.33, "return": 0.6415166602834165}, {"who": "Day Christine McCormick", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 24736.0, "date": "2008-12-18", "score": 53.9, "ref_price": 78.33, "return": 0.6415166602834165}, {"who": "STEMBERG THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21510.0, "date": "2008-12-15", "score": 39.1, "ref_price": 78.33, "return": 0.6415166602834165}, {"who": "STEMBERG THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69750.0, "date": "2008-09-29", "score": 52.2, "ref_price": 78.33, "return": 0.6415166602834165}, {"who": "Day Christine McCormick", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 95475.33, "date": "2008-09-22", "score": 50.8, "ref_price": 78.33, "return": 0.6415166602834165}, {"who": "MARTIN R BRAD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2007-07-26", "score": 15.0, "ref_price": 78.33, "return": 0.6415166602834165}, {"who": "Pitcher Rhoda M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 810000.0, "date": "2007-07-26", "score": 59.4, "ref_price": 78.33, "return": 0.6415166602834165}, {"who": "Tattersfield Michael J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 180000.0, "date": "2007-07-26", "score": 45.8, "ref_price": 78.33, "return": 0.6415166602834165}, {"who": "COSTIN ROANN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 405000.0, "date": "2007-07-26", "score": 61.3, "ref_price": 78.33, "return": 0.6415166602834165}, {"who": "Currie John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 180000.0, "date": "2007-07-26", "score": 49.6, "ref_price": 78.33, "return": 0.6415166602834165}]}, "price_series": [{"date": "2016-08-01", "close": 78.33, "volume": 1221498.0}, {"date": "2016-08-02", "close": 76.95, "volume": 1324897.0}, {"date": "2016-08-03", "close": 77.4, "volume": 2906900.0}, {"date": "2016-08-04", "close": 77.41, "volume": 915539.0}, {"date": "2016-08-05", "close": 77.8, "volume": 889509.0}, {"date": "2016-08-08", "close": 78.52, "volume": 1055447.0}, {"date": "2016-08-09", "close": 77.74, "volume": 657661.0}, {"date": "2016-08-10", "close": 77.93, "volume": 640444.0}, {"date": "2016-08-11", "close": 79.72, "volume": 1139031.0}, {"date": "2016-08-12", "close": 79.34, "volume": 714418.0}, {"date": "2016-08-15", "close": 80.27, "volume": 1334732.0}, {"date": "2016-08-16", "close": 79.87, "volume": 993891.0}, {"date": "2016-08-17", "close": 78.54, "volume": 1402145.0}, {"date": "2016-08-18", "close": 80.09, "volume": 1067432.0}, {"date": "2016-08-19", "close": 80.65, "volume": 883588.0}, {"date": "2016-08-22", "close": 80.11, "volume": 723238.0}, {"date": "2016-08-23", "close": 80.24, "volume": 976037.0}, {"date": "2016-08-24", "close": 80.18, "volume": 1336555.0}, {"date": "2016-08-25", "close": 80.59, "volume": 1936148.0}, {"date": "2016-08-26", "close": 78.19, "volume": 3089202.0}, {"date": "2016-08-29", "close": 78.26, "volume": 2998505.0}, {"date": "2016-08-30", "close": 76.85, "volume": 3114701.0}, {"date": "2016-08-31", "close": 76.51, "volume": 2400494.0}, {"date": "2016-09-01", "close": 76.66, "volume": 5371465.0}, {"date": "2016-09-02", "close": 68.57, "volume": 17715250.0}, {"date": "2016-09-06", "close": 67.68, "volume": 5387386.0}, {"date": "2016-09-07", "close": 68.23, "volume": 3396403.0}, {"date": "2016-09-08", "close": 66.08, "volume": 3428134.0}, {"date": "2016-09-09", "close": 64.8, "volume": 2739672.0}, {"date": "2016-09-12", "close": 66.0, "volume": 2715960.0}, {"date": "2016-09-13", "close": 65.93, "volume": 3176878.0}, {"date": "2016-09-14", "close": 66.15, "volume": 2450486.0}, {"date": "2016-09-15", "close": 66.05, "volume": 1512551.0}, {"date": "2016-09-16", "close": 65.98, "volume": 1823378.0}, {"date": "2016-09-19", "close": 65.81, "volume": 1261185.0}, {"date": "2016-09-20", "close": 65.69, "volume": 951259.0}, {"date": "2016-09-21", "close": 65.4, "volume": 1753875.0}, {"date": "2016-09-22", "close": 65.73, "volume": 1720808.0}, {"date": "2016-09-23", "close": 65.19, "volume": 1522601.0}, {"date": "2016-09-26", "close": 64.03, "volume": 1574448.0}, {"date": "2016-09-27", "close": 64.52, "volume": 2159434.0}, {"date": "2016-09-28", "close": 63.51, "volume": 1516051.0}, {"date": "2016-09-29", "close": 60.99, "volume": 3583249.0}, {"date": "2016-09-30", "close": 60.98, "volume": 2822412.0}, {"date": "2016-10-03", "close": 60.3, "volume": 1509120.0}, {"date": "2016-10-04", "close": 59.39, "volume": 3361887.0}, {"date": "2016-10-05", "close": 59.19, "volume": 4590231.0}, {"date": "2016-10-06", "close": 58.52, "volume": 2365167.0}, {"date": "2016-10-07", "close": 58.29, "volume": 2649830.0}, {"date": "2016-10-10", "close": 57.81, "volume": 1261086.0}, {"date": "2016-10-11", "close": 56.76, "volume": 2488341.0}, {"date": "2016-10-12", "close": 57.15, "volume": 1780456.0}, {"date": "2016-10-13", "close": 57.6, "volume": 2375962.0}, {"date": "2016-10-14", "close": 56.62, "volume": 1962687.0}, {"date": "2016-10-17", "close": 54.88, "volume": 2125367.0}, {"date": "2016-10-18", "close": 56.3, "volume": 3257258.0}, {"date": "2016-10-19", "close": 58.58, "volume": 5420945.0}, {"date": "2016-10-20", "close": 57.77, "volume": 2975270.0}, {"date": "2016-10-21", "close": 57.0, "volume": 2891687.0}, {"date": "2016-10-24", "close": 56.2, "volume": 1879965.0}, {"date": "2016-10-25", "close": 55.11, "volume": 3377162.0}, {"date": "2016-10-26", "close": 57.01, "volume": 3153399.0}, {"date": "2016-10-27", "close": 57.22, "volume": 2411862.0}, {"date": "2016-10-28", "close": 58.4, "volume": 2589855.0}, {"date": "2016-10-31", "close": 57.25, "volume": 1821801.0}, {"date": "2016-11-01", "close": 57.31, "volume": 1395936.0}, {"date": "2016-11-02", "close": 57.4, "volume": 1849394.0}, {"date": "2016-11-03", "close": 55.11, "volume": 1994002.0}, {"date": "2016-11-04", "close": 55.84, "volume": 1525839.0}, {"date": "2016-11-07", "close": 55.7, "volume": 2171190.0}, {"date": "2016-11-08", "close": 56.97, "volume": 1792785.0}, {"date": "2016-11-09", "close": 57.79, "volume": 1641405.0}, {"date": "2016-11-10", "close": 57.06, "volume": 1664019.0}, {"date": "2016-11-11", "close": 57.84, "volume": 979996.0}, {"date": "2016-11-14", "close": 57.83, "volume": 1288801.0}, {"date": "2016-11-15", "close": 56.81, "volume": 1816083.0}, {"date": "2016-11-16", "close": 56.67, "volume": 1834279.0}, {"date": "2016-11-17", "close": 57.54, "volume": 1198019.0}, {"date": "2016-11-18", "close": 54.61, "volume": 3072605.0}, {"date": "2016-11-21", "close": 55.8, "volume": 2404687.0}, {"date": "2016-11-22", "close": 58.24, "volume": 2799821.0}, {"date": "2016-11-23", "close": 57.91, "volume": 1301521.0}, {"date": "2016-11-25", "close": 57.99, "volume": 483004.0}, {"date": "2016-11-28", "close": 57.21, "volume": 1522224.0}, {"date": "2016-11-29", "close": 58.32, "volume": 2858170.0}, {"date": "2016-11-30", "close": 56.99, "volume": 1986615.0}, {"date": "2016-12-01", "close": 56.53, "volume": 1524926.0}, {"date": "2016-12-02", "close": 55.31, "volume": 2692469.0}, {"date": "2016-12-05", "close": 57.12, "volume": 4908012.0}, {"date": "2016-12-06", "close": 57.24, "volume": 2259615.0}, {"date": "2016-12-07", "close": 59.84, "volume": 6979237.0}, {"date": "2016-12-08", "close": 68.84, "volume": 16465950.0}, {"date": "2016-12-09", "close": 69.3, "volume": 3595490.0}, {"date": "2016-12-12", "close": 69.71, "volume": 2340095.0}, {"date": "2016-12-13", "close": 68.48, "volume": 2491507.0}, {"date": "2016-12-14", "close": 68.64, "volume": 1725358.0}, {"date": "2016-12-15", "close": 67.31, "volume": 1679240.0}, {"date": "2016-12-16", "close": 66.42, "volume": 2483945.0}, {"date": "2016-12-19", "close": 66.7, "volume": 1393303.0}, {"date": "2016-12-20", "close": 67.59, "volume": 1268347.0}, {"date": "2016-12-21", "close": 66.97, "volume": 1132855.0}, {"date": "2016-12-22", "close": 64.58, "volume": 2005116.0}, {"date": "2016-12-23", "close": 64.41, "volume": 793605.0}, {"date": "2016-12-27", "close": 64.44, "volume": 759008.0}, {"date": "2016-12-28", "close": 64.48, "volume": 821368.0}, {"date": "2016-12-29", "close": 64.39, "volume": 985394.0}, {"date": "2016-12-30", "close": 64.99, "volume": 1611303.0}, {"date": "2017-01-03", "close": 66.85, "volume": 2871513.0}, {"date": "2017-01-04", "close": 69.41, "volume": 4937972.0}, {"date": "2017-01-05", "close": 68.73, "volume": 2286766.0}, {"date": "2017-01-06", "close": 68.27, "volume": 2185702.0}, {"date": "2017-01-09", "close": 68.19, "volume": 2240156.0}, {"date": "2017-01-10", "close": 69.9, "volume": 2784088.0}, {"date": "2017-01-11", "close": 69.4, "volume": 1946230.0}, {"date": "2017-01-12", "close": 68.62, "volume": 1372493.0}, {"date": "2017-01-13", "close": 67.92, "volume": 1074009.0}, {"date": "2017-01-17", "close": 68.78, "volume": 1274363.0}, {"date": "2017-01-18", "close": 68.5, "volume": 770502.0}, {"date": "2017-01-19", "close": 66.99, "volume": 1366565.0}, {"date": "2017-01-20", "close": 67.32, "volume": 1252199.0}, {"date": "2017-01-23", "close": 66.86, "volume": 1010210.0}, {"date": "2017-01-24", "close": 67.77, "volume": 1278404.0}, {"date": "2017-01-25", "close": 68.82, "volume": 857645.0}, {"date": "2017-01-26", "close": 67.64, "volume": 1010368.0}, {"date": "2017-01-27", "close": 66.82, "volume": 1264643.0}, {"date": "2017-01-30", "close": 66.89, "volume": 1180589.0}, {"date": "2017-01-31", "close": 67.51, "volume": 1584207.0}, {"date": "2017-02-01", "close": 66.4, "volume": 1220384.0}, {"date": "2017-02-02", "close": 66.52, "volume": 924873.0}, {"date": "2017-02-03", "close": 66.39, "volume": 1413473.0}, {"date": "2017-02-06", "close": 66.47, "volume": 815616.0}, {"date": "2017-02-07", "close": 66.14, "volume": 936200.0}, {"date": "2017-02-08", "close": 67.17, "volume": 1058770.0}, {"date": "2017-02-09", "close": 67.0, "volume": 1091081.0}, {"date": "2017-02-10", "close": 67.62, "volume": 1240274.0}, {"date": "2017-02-13", "close": 66.99, "volume": 1373701.0}, {"date": "2017-02-14", "close": 67.76, "volume": 930907.0}, {"date": "2017-02-15", "close": 67.16, "volume": 1014436.0}, {"date": "2017-02-16", "close": 65.97, "volume": 1630770.0}, {"date": "2017-02-17", "close": 66.73, "volume": 1213795.0}, {"date": "2017-02-21", "close": 66.72, "volume": 842228.0}, {"date": "2017-02-22", "close": 67.0, "volume": 533850.0}, {"date": "2017-02-23", "close": 64.84, "volume": 1708466.0}, {"date": "2017-02-24", "close": 65.32, "volume": 1814142.0}, {"date": "2017-02-27", "close": 66.43, "volume": 1205156.0}, {"date": "2017-02-28", "close": 65.26, "volume": 947648.0}, {"date": "2017-03-01", "close": 65.39, "volume": 1093526.0}, {"date": "2017-03-02", "close": 66.53, "volume": 1633157.0}, {"date": "2017-03-03", "close": 65.7, "volume": 2133641.0}, {"date": "2017-03-06", "close": 64.93, "volume": 1014185.0}, {"date": "2017-03-07", "close": 65.14, "volume": 1097719.0}, {"date": "2017-03-08", "close": 66.25, "volume": 1370265.0}, {"date": "2017-03-09", "close": 65.0, "volume": 1747351.0}, {"date": "2017-03-10", "close": 65.08, "volume": 1142173.0}, {"date": "2017-03-13", "close": 63.79, "volume": 1452283.0}, {"date": "2017-03-14", "close": 63.67, "volume": 994223.0}, {"date": "2017-03-15", "close": 63.94, "volume": 1768991.0}, {"date": "2017-03-16", "close": 63.84, "volume": 1139936.0}, {"date": "2017-03-17", "close": 64.04, "volume": 2102264.0}, {"date": "2017-03-20", "close": 63.79, "volume": 1268311.0}, {"date": "2017-03-21", "close": 62.93, "volume": 2958497.0}, {"date": "2017-03-22", "close": 62.82, "volume": 2340758.0}, {"date": "2017-03-23", "close": 63.08, "volume": 1817014.0}, {"date": "2017-03-24", "close": 63.69, "volume": 1425796.0}, {"date": "2017-03-27", "close": 64.11, "volume": 2637985.0}, {"date": "2017-03-28", "close": 63.68, "volume": 2606434.0}, {"date": "2017-03-29", "close": 66.3, "volume": 8945273.0}, {"date": "2017-03-30", "close": 50.76, "volume": 49517830.0}, {"date": "2017-03-31", "close": 51.87, "volume": 16810730.0}, {"date": "2017-04-03", "close": 50.92, "volume": 7586915.0}, {"date": "2017-04-04", "close": 49.76, "volume": 6231293.0}, {"date": "2017-04-05", "close": 49.43, "volume": 4781769.0}, {"date": "2017-04-06", "close": 50.78, "volume": 5035701.0}, {"date": "2017-04-07", "close": 50.63, "volume": 3507546.0}, {"date": "2017-04-10", "close": 52.26, "volume": 7672046.0}, {"date": "2017-04-11", "close": 51.7, "volume": 2778828.0}, {"date": "2017-04-12", "close": 52.08, "volume": 5517195.0}, {"date": "2017-04-13", "close": 51.22, "volume": 2236772.0}, {"date": "2017-04-17", "close": 52.0, "volume": 2695706.0}, {"date": "2017-04-18", "close": 51.93, "volume": 1942787.0}, {"date": "2017-04-19", "close": 52.2, "volume": 3950663.0}, {"date": "2017-04-20", "close": 53.61, "volume": 5488679.0}, {"date": "2017-04-21", "close": 53.08, "volume": 3011318.0}, {"date": "2017-04-24", "close": 52.75, "volume": 3276466.0}, {"date": "2017-04-25", "close": 52.46, "volume": 2732589.0}, {"date": "2017-04-26", "close": 52.72, "volume": 2826596.0}, {"date": "2017-04-27", "close": 52.77, "volume": 2746163.0}, {"date": "2017-04-28", "close": 52.0, "volume": 4233362.0}, {"date": "2017-05-01", "close": 51.59, "volume": 2129099.0}, {"date": "2017-05-02", "close": 52.46, "volume": 2612094.0}, {"date": "2017-05-03", "close": 52.21, "volume": 1476065.0}, {"date": "2017-05-04", "close": 51.74, "volume": 1564740.0}, {"date": "2017-05-05", "close": 51.95, "volume": 2106450.0}, {"date": "2017-05-08", "close": 51.69, "volume": 1911469.0}, {"date": "2017-05-09", "close": 52.05, "volume": 2896768.0}, {"date": "2017-05-10", "close": 53.14, "volume": 2082375.0}, {"date": "2017-05-11", "close": 54.62, "volume": 6394969.0}, {"date": "2017-05-12", "close": 53.12, "volume": 3043916.0}, {"date": "2017-05-15", "close": 51.49, "volume": 3749643.0}, {"date": "2017-05-16", "close": 50.04, "volume": 4429502.0}, {"date": "2017-05-17", "close": 49.14, "volume": 3324716.0}, {"date": "2017-05-18", "close": 49.23, "volume": 2047693.0}, {"date": "2017-05-19", "close": 49.29, "volume": 3918850.0}, {"date": "2017-05-22", "close": 49.51, "volume": 1913626.0}, {"date": "2017-05-23", "close": 48.8, "volume": 2651718.0}, {"date": "2017-05-24", "close": 48.78, "volume": 3253690.0}, {"date": "2017-05-25", "close": 48.69, "volume": 2382197.0}, {"date": "2017-05-26", "close": 48.23, "volume": 3018353.0}, {"date": "2017-05-30", "close": 47.91, "volume": 3877757.0}, {"date": "2017-05-31", "close": 48.27, "volume": 4005082.0}, {"date": "2017-06-01", "close": 48.67, "volume": 8126340.0}, {"date": "2017-06-02", "close": 54.29, "volume": 22587150.0}, {"date": "2017-06-05", "close": 52.9, "volume": 6270117.0}, {"date": "2017-06-06", "close": 52.05, "volume": 3972274.0}, {"date": "2017-06-07", "close": 52.25, "volume": 2329068.0}, {"date": "2017-06-08", "close": 51.72, "volume": 1843763.0}, {"date": "2017-06-09", "close": 51.7, "volume": 3143923.0}, {"date": "2017-06-12", "close": 51.9, "volume": 2176156.0}, {"date": "2017-06-13", "close": 52.39, "volume": 2148915.0}, {"date": "2017-06-14", "close": 53.09, "volume": 2950842.0}, {"date": "2017-06-15", "close": 53.13, "volume": 1829011.0}, {"date": "2017-06-16", "close": 52.97, "volume": 2376090.0}, {"date": "2017-06-19", "close": 53.84, "volume": 2093252.0}, {"date": "2017-06-20", "close": 52.56, "volume": 2443995.0}, {"date": "2017-06-21", "close": 53.29, "volume": 1812134.0}, {"date": "2017-06-22", "close": 54.25, "volume": 1793651.0}, {"date": "2017-06-23", "close": 55.37, "volume": 3062046.0}, {"date": "2017-06-26", "close": 55.5, "volume": 2965701.0}, {"date": "2017-06-27", "close": 55.04, "volume": 2079832.0}, {"date": "2017-06-28", "close": 56.16, "volume": 3065266.0}, {"date": "2017-06-29", "close": 59.1, "volume": 6701670.0}, {"date": "2017-06-30", "close": 59.67, "volume": 3389810.0}, {"date": "2017-07-03", "close": 59.99, "volume": 1023276.0}, {"date": "2017-07-05", "close": 59.75, "volume": 2118879.0}, {"date": "2017-07-06", "close": 57.97, "volume": 2276525.0}, {"date": "2017-07-07", "close": 58.36, "volume": 1384699.0}, {"date": "2017-07-10", "close": 58.68, "volume": 1486677.0}, {"date": "2017-07-11", "close": 58.78, "volume": 1318999.0}, {"date": "2017-07-12", "close": 58.72, "volume": 1144038.0}, {"date": "2017-07-13", "close": 59.33, "volume": 1470889.0}, {"date": "2017-07-14", "close": 59.81, "volume": 841466.0}, {"date": "2017-07-17", "close": 59.74, "volume": 1490440.0}, {"date": "2017-07-18", "close": 59.38, "volume": 1371151.0}, {"date": "2017-07-19", "close": 61.35, "volume": 2154923.0}, {"date": "2017-07-20", "close": 61.11, "volume": 1636538.0}, {"date": "2017-07-21", "close": 61.94, "volume": 2192018.0}, {"date": "2017-07-24", "close": 62.02, "volume": 2005820.0}, {"date": "2017-07-25", "close": 61.9, "volume": 2608896.0}, {"date": "2017-07-26", "close": 61.47, "volume": 1297086.0}, {"date": "2017-07-27", "close": 61.47, "volume": 1256326.0}, {"date": "2017-07-28", "close": 61.83, "volume": 1376831.0}, {"date": "2017-07-31", "close": 61.64, "volume": 1367363.0}, {"date": "2017-08-01", "close": 61.61, "volume": 1279544.0}, {"date": "2017-08-02", "close": 61.23, "volume": 960122.0}, {"date": "2017-08-03", "close": 60.5, "volume": 1501370.0}, {"date": "2017-08-04", "close": 61.76, "volume": 1644326.0}, {"date": "2017-08-07", "close": 62.51, "volume": 1207184.0}, {"date": "2017-08-08", "close": 62.53, "volume": 1386241.0}, {"date": "2017-08-09", "close": 61.89, "volume": 1011227.0}, {"date": "2017-08-10", "close": 60.25, "volume": 1312374.0}, {"date": "2017-08-11", "close": 59.76, "volume": 1410543.0}, {"date": "2017-08-14", "close": 59.93, "volume": 1594301.0}, {"date": "2017-08-15", "close": 59.5, "volume": 3271556.0}, {"date": "2017-08-16", "close": 59.76, "volume": 1105189.0}, {"date": "2017-08-17", "close": 58.96, "volume": 1109728.0}, {"date": "2017-08-18", "close": 58.13, "volume": 1684821.0}, {"date": "2017-08-21", "close": 59.44, "volume": 4220529.0}, {"date": "2017-08-22", "close": 59.8, "volume": 1461159.0}, {"date": "2017-08-23", "close": 60.34, "volume": 1240286.0}, {"date": "2017-08-24", "close": 60.02, "volume": 1898503.0}, {"date": "2017-08-25", "close": 60.21, "volume": 1195724.0}, {"date": "2017-08-28", "close": 60.13, "volume": 1362848.0}, {"date": "2017-08-29", "close": 58.32, "volume": 3084810.0}, {"date": "2017-08-30", "close": 57.61, "volume": 4673187.0}, {"date": "2017-08-31", "close": 57.55, "volume": 7542689.0}, {"date": "2017-09-01", "close": 61.69, "volume": 11461470.0}, {"date": "2017-09-05", "close": 61.56, "volume": 3698502.0}, {"date": "2017-09-06", "close": 61.49, "volume": 2250198.0}, {"date": "2017-09-07", "close": 61.3, "volume": 1770112.0}, {"date": "2017-09-08", "close": 62.34, "volume": 3569837.0}, {"date": "2017-09-11", "close": 61.89, "volume": 1753850.0}, {"date": "2017-09-12", "close": 61.79, "volume": 1100248.0}, {"date": "2017-09-13", "close": 61.5, "volume": 1162704.0}, {"date": "2017-09-14", "close": 61.12, "volume": 1943024.0}, {"date": "2017-09-15", "close": 60.6, "volume": 2417126.0}, {"date": "2017-09-18", "close": 59.76, "volume": 2057559.0}, {"date": "2017-09-19", "close": 58.95, "volume": 3163806.0}, {"date": "2017-09-20", "close": 58.56, "volume": 1566577.0}, {"date": "2017-09-21", "close": 58.6, "volume": 950168.0}, {"date": "2017-09-22", "close": 58.14, "volume": 1513759.0}, {"date": "2017-09-25", "close": 57.39, "volume": 2338680.0}, {"date": "2017-09-26", "close": 59.34, "volume": 3059076.0}, {"date": "2017-09-27", "close": 60.13, "volume": 1899840.0}, {"date": "2017-09-28", "close": 60.27, "volume": 1199974.0}, {"date": "2017-09-29", "close": 62.25, "volume": 2206933.0}, {"date": "2017-10-02", "close": 62.83, "volume": 2116186.0}, {"date": "2017-10-03", "close": 62.22, "volume": 1654451.0}, {"date": "2017-10-04", "close": 61.34, "volume": 1137049.0}, {"date": "2017-10-05", "close": 61.76, "volume": 1251850.0}, {"date": "2017-10-06", "close": 61.3, "volume": 1257639.0}, {"date": "2017-10-09", "close": 61.95, "volume": 1488544.0}, {"date": "2017-10-10", "close": 63.31, "volume": 1569426.0}, {"date": "2017-10-11", "close": 62.69, "volume": 1809136.0}, {"date": "2017-10-12", "close": 60.5, "volume": 3305501.0}, {"date": "2017-10-13", "close": 59.17, "volume": 5458686.0}, {"date": "2017-10-16", "close": 58.2, "volume": 2165034.0}, {"date": "2017-10-17", "close": 58.93, "volume": 3736941.0}, {"date": "2017-10-18", "close": 59.72, "volume": 1551661.0}, {"date": "2017-10-19", "close": 60.09, "volume": 1536767.0}, {"date": "2017-10-20", "close": 63.29, "volume": 3496904.0}, {"date": "2017-10-23", "close": 63.83, "volume": 2255932.0}, {"date": "2017-10-24", "close": 61.87, "volume": 2000624.0}, {"date": "2017-10-25", "close": 62.07, "volume": 1491564.0}, {"date": "2017-10-26", "close": 62.01, "volume": 3152269.0}, {"date": "2017-10-27", "close": 62.4, "volume": 1239291.0}, {"date": "2017-10-30", "close": 61.72, "volume": 924813.0}, {"date": "2017-10-31", "close": 61.51, "volume": 1224926.0}, {"date": "2017-11-01", "close": 61.49, "volume": 1112912.0}, {"date": "2017-11-02", "close": 60.76, "volume": 1146853.0}, {"date": "2017-11-03", "close": 61.15, "volume": 760139.0}, {"date": "2017-11-06", "close": 61.79, "volume": 1053561.0}, {"date": "2017-11-07", "close": 60.24, "volume": 1056450.0}, {"date": "2017-11-08", "close": 61.64, "volume": 1134315.0}, {"date": "2017-11-09", "close": 64.01, "volume": 2567522.0}, {"date": "2017-11-10", "close": 64.87, "volume": 1781179.0}, {"date": "2017-11-13", "close": 64.6, "volume": 1789228.0}, {"date": "2017-11-14", "close": 64.93, "volume": 866276.0}, {"date": "2017-11-15", "close": 64.91, "volume": 901785.0}, {"date": "2017-11-16", "close": 65.71, "volume": 1009405.0}, {"date": "2017-11-17", "close": 66.31, "volume": 1295139.0}, {"date": "2017-11-20", "close": 66.88, "volume": 963962.0}, {"date": "2017-11-21", "close": 66.58, "volume": 1060108.0}, {"date": "2017-11-22", "close": 66.8, "volume": 897454.0}, {"date": "2017-11-24", "close": 66.79, "volume": 437837.0}, {"date": "2017-11-27", "close": 66.13, "volume": 1473557.0}, {"date": "2017-11-28", "close": 67.37, "volume": 1399227.0}, {"date": "2017-11-29", "close": 66.87, "volume": 2588079.0}, {"date": "2017-11-30", "close": 66.96, "volume": 2177830.0}, {"date": "2017-12-01", "close": 67.22, "volume": 1783521.0}, {"date": "2017-12-04", "close": 67.22, "volume": 1901170.0}, {"date": "2017-12-05", "close": 66.36, "volume": 1858142.0}, {"date": "2017-12-06", "close": 67.66, "volume": 5724280.0}, {"date": "2017-12-07", "close": 72.01, "volume": 9127247.0}, {"date": "2017-12-08", "close": 73.77, "volume": 3174296.0}, {"date": "2017-12-11", "close": 73.64, "volume": 1899983.0}, {"date": "2017-12-12", "close": 74.31, "volume": 1633006.0}, {"date": "2017-12-13", "close": 74.19, "volume": 932983.0}, {"date": "2017-12-14", "close": 74.78, "volume": 2038326.0}, {"date": "2017-12-15", "close": 75.82, "volume": 2097417.0}, {"date": "2017-12-18", "close": 76.55, "volume": 1978187.0}, {"date": "2017-12-19", "close": 76.57, "volume": 1410752.0}, {"date": "2017-12-20", "close": 76.88, "volume": 1185935.0}, {"date": "2017-12-21", "close": 77.74, "volume": 1345998.0}, {"date": "2017-12-22", "close": 78.48, "volume": 948737.0}, {"date": "2017-12-26", "close": 79.4, "volume": 1427186.0}, {"date": "2017-12-27", "close": 79.28, "volume": 748155.0}, {"date": "2017-12-28", "close": 79.61, "volume": 1206101.0}, {"date": "2017-12-29", "close": 78.59, "volume": 1304073.0}, {"date": "2018-01-02", "close": 79.69, "volume": 2474738.0}, {"date": "2018-01-03", "close": 78.59, "volume": 1745406.0}, {"date": "2018-01-04", "close": 79.85, "volume": 1669563.0}, {"date": "2018-01-05", "close": 79.43, "volume": 1593060.0}, {"date": "2018-01-08", "close": 79.04, "volume": 3042632.0}, {"date": "2018-01-09", "close": 79.51, "volume": 1482084.0}, {"date": "2018-01-10", "close": 78.86, "volume": 1141518.0}, {"date": "2018-01-11", "close": 78.99, "volume": 913010.0}, {"date": "2018-01-12", "close": 78.84, "volume": 1223492.0}, {"date": "2018-01-16", "close": 76.7, "volume": 1525851.0}, {"date": "2018-01-17", "close": 77.92, "volume": 1254617.0}, {"date": "2018-01-18", "close": 77.57, "volume": 1130858.0}, {"date": "2018-01-19", "close": 79.34, "volume": 1351736.0}, {"date": "2018-01-22", "close": 78.96, "volume": 1211661.0}, {"date": "2018-01-23", "close": 79.7, "volume": 822529.0}, {"date": "2018-01-24", "close": 79.2, "volume": 853674.0}, {"date": "2018-01-25", "close": 78.62, "volume": 935011.0}, {"date": "2018-01-26", "close": 79.08, "volume": 773174.0}, {"date": "2018-01-29", "close": 79.96, "volume": 1079203.0}, {"date": "2018-01-30", "close": 79.48, "volume": 642977.0}, {"date": "2018-01-31", "close": 78.21, "volume": 1057928.0}, {"date": "2018-02-01", "close": 78.81, "volume": 1492188.0}, {"date": "2018-02-02", "close": 78.62, "volume": 1592718.0}, {"date": "2018-02-05", "close": 77.41, "volume": 2070162.0}, {"date": "2018-02-06", "close": 78.62, "volume": 4084122.0}, {"date": "2018-02-07", "close": 80.99, "volume": 3057475.0}, {"date": "2018-02-08", "close": 76.67, "volume": 2618557.0}, {"date": "2018-02-09", "close": 77.15, "volume": 2673810.0}, {"date": "2018-02-12", "close": 76.8, "volume": 2511679.0}, {"date": "2018-02-13", "close": 77.27, "volume": 3418634.0}, {"date": "2018-02-14", "close": 81.22, "volume": 3190296.0}, {"date": "2018-02-15", "close": 80.92, "volume": 2867832.0}, {"date": "2018-02-16", "close": 81.4, "volume": 1545264.0}, {"date": "2018-02-20", "close": 80.58, "volume": 1363842.0}, {"date": "2018-02-21", "close": 81.16, "volume": 1296326.0}, {"date": "2018-02-22", "close": 80.83, "volume": 1689669.0}, {"date": "2018-02-23", "close": 81.86, "volume": 1285641.0}, {"date": "2018-02-26", "close": 82.33, "volume": 827106.0}, {"date": "2018-02-27", "close": 80.46, "volume": 1409106.0}, {"date": "2018-02-28", "close": 81.1, "volume": 1945571.0}, {"date": "2018-03-01", "close": 81.04, "volume": 1376924.0}, {"date": "2018-03-02", "close": 82.07, "volume": 886545.0}, {"date": "2018-03-05", "close": 81.13, "volume": 1103317.0}, {"date": "2018-03-06", "close": 83.69, "volume": 2860370.0}, {"date": "2018-03-07", "close": 81.32, "volume": 1724552.0}, {"date": "2018-03-08", "close": 80.75, "volume": 1036918.0}, {"date": "2018-03-09", "close": 81.0, "volume": 1588627.0}, {"date": "2018-03-12", "close": 80.33, "volume": 1528242.0}, {"date": "2018-03-13", "close": 79.8, "volume": 1632871.0}, {"date": "2018-03-14", "close": 80.75, "volume": 2110510.0}, {"date": "2018-03-15", "close": 79.61, "volume": 983075.0}, {"date": "2018-03-16", "close": 80.76, "volume": 1233412.0}, {"date": "2018-03-19", "close": 80.28, "volume": 1144090.0}, {"date": "2018-03-20", "close": 81.48, "volume": 1137169.0}, {"date": "2018-03-21", "close": 80.7, "volume": 1685998.0}, {"date": "2018-03-22", "close": 81.1, "volume": 1706437.0}, {"date": "2018-03-23", "close": 79.51, "volume": 2183236.0}, {"date": "2018-03-26", "close": 80.34, "volume": 2602050.0}, {"date": "2018-03-27", "close": 78.71, "volume": 3953573.0}, {"date": "2018-03-28", "close": 85.96, "volume": 10704380.0}, {"date": "2018-03-29", "close": 89.12, "volume": 4847167.0}, {"date": "2018-04-02", "close": 87.27, "volume": 3080972.0}, {"date": "2018-04-03", "close": 88.67, "volume": 1964919.0}, {"date": "2018-04-04", "close": 88.24, "volume": 2757411.0}, {"date": "2018-04-05", "close": 91.27, "volume": 3022718.0}, {"date": "2018-04-06", "close": 89.61, "volume": 3203293.0}, {"date": "2018-04-09", "close": 89.64, "volume": 1625889.0}, {"date": "2018-04-10", "close": 91.01, "volume": 939321.0}, {"date": "2018-04-11", "close": 91.08, "volume": 1606088.0}, {"date": "2018-04-12", "close": 92.02, "volume": 1266915.0}, {"date": "2018-04-13", "close": 91.71, "volume": 2005889.0}, {"date": "2018-04-16", "close": 93.76, "volume": 1953786.0}, {"date": "2018-04-17", "close": 94.6, "volume": 1985668.0}, {"date": "2018-04-18", "close": 95.0, "volume": 2375771.0}, {"date": "2018-04-19", "close": 95.29, "volume": 1360719.0}, {"date": "2018-04-20", "close": 96.31, "volume": 2018895.0}, {"date": "2018-04-23", "close": 96.64, "volume": 2769186.0}, {"date": "2018-04-24", "close": 96.9, "volume": 2170656.0}, {"date": "2018-04-25", "close": 97.85, "volume": 1351834.0}, {"date": "2018-04-26", "close": 98.42, "volume": 1668480.0}, {"date": "2018-04-27", "close": 99.17, "volume": 2035400.0}, {"date": "2018-04-30", "close": 99.8, "volume": 1495640.0}, {"date": "2018-05-01", "close": 99.7, "volume": 1299434.0}, {"date": "2018-05-02", "close": 99.74, "volume": 1244342.0}, {"date": "2018-05-03", "close": 99.86, "volume": 1443012.0}, {"date": "2018-05-04", "close": 95.49, "volume": 3795957.0}, {"date": "2018-05-07", "close": 97.17, "volume": 2138592.0}, {"date": "2018-05-08", "close": 98.2, "volume": 1006867.0}, {"date": "2018-05-09", "close": 98.96, "volume": 919245.0}, {"date": "2018-05-10", "close": 97.91, "volume": 1162602.0}, {"date": "2018-05-11", "close": 98.54, "volume": 910635.0}, {"date": "2018-05-14", "close": 98.72, "volume": 1508140.0}, {"date": "2018-05-15", "close": 98.95, "volume": 1135922.0}, {"date": "2018-05-16", "close": 101.65, "volume": 1376731.0}, {"date": "2018-05-17", "close": 102.0, "volume": 1106601.0}, {"date": "2018-05-18", "close": 102.82, "volume": 1684771.0}, {"date": "2018-05-21", "close": 103.74, "volume": 1521530.0}, {"date": "2018-05-22", "close": 102.88, "volume": 1805418.0}, {"date": "2018-05-23", "close": 105.27, "volume": 2687471.0}, {"date": "2018-05-24", "close": 106.41, "volume": 1762697.0}, {"date": "2018-05-25", "close": 106.18, "volume": 1536391.0}, {"date": "2018-05-29", "close": 105.68, "volume": 2100464.0}, {"date": "2018-05-30", "close": 105.63, "volume": 3367398.0}, {"date": "2018-05-31", "close": 105.05, "volume": 4927938.0}, {"date": "2018-06-01", "close": 122.19, "volume": 14128870.0}, {"date": "2018-06-04", "close": 124.98, "volume": 3981666.0}, {"date": "2018-06-05", "close": 124.05, "volume": 2775701.0}, {"date": "2018-06-06", "close": 124.19, "volume": 2470345.0}, {"date": "2018-06-07", "close": 122.7, "volume": 2633999.0}, {"date": "2018-06-08", "close": 122.02, "volume": 3344495.0}, {"date": "2018-06-11", "close": 122.37, "volume": 2765134.0}, {"date": "2018-06-12", "close": 124.96, "volume": 1957653.0}, {"date": "2018-06-13", "close": 125.13, "volume": 2975604.0}, {"date": "2018-06-14", "close": 125.88, "volume": 2075804.0}, {"date": "2018-06-15", "close": 128.37, "volume": 2194574.0}, {"date": "2018-06-18", "close": 129.69, "volume": 1805317.0}, {"date": "2018-06-19", "close": 128.1, "volume": 1991020.0}, {"date": "2018-06-20", "close": 128.27, "volume": 1237533.0}, {"date": "2018-06-21", "close": 127.71, "volume": 1266769.0}, {"date": "2018-06-22", "close": 124.18, "volume": 2787246.0}, {"date": "2018-06-25", "close": 124.86, "volume": 1915285.0}, {"date": "2018-06-26", "close": 126.79, "volume": 1620028.0}, {"date": "2018-06-27", "close": 123.88, "volume": 1617667.0}, {"date": "2018-06-28", "close": 124.94, "volume": 1815202.0}, {"date": "2018-06-29", "close": 124.85, "volume": 1107882.0}, {"date": "2018-07-02", "close": 125.48, "volume": 1387091.0}, {"date": "2018-07-03", "close": 125.23, "volume": 1280845.0}, {"date": "2018-07-05", "close": 124.52, "volume": 1323493.0}, {"date": "2018-07-06", "close": 128.54, "volume": 2077050.0}, {"date": "2018-07-09", "close": 126.53, "volume": 2048450.0}, {"date": "2018-07-10", "close": 127.38, "volume": 1223658.0}, {"date": "2018-07-11", "close": 125.66, "volume": 1060105.0}, {"date": "2018-07-12", "close": 125.72, "volume": 762819.0}, {"date": "2018-07-13", "close": 125.45, "volume": 880971.0}, {"date": "2018-07-16", "close": 127.26, "volume": 905162.0}, {"date": "2018-07-17", "close": 129.45, "volume": 2422362.0}, {"date": "2018-07-18", "close": 128.81, "volume": 1154061.0}, {"date": "2018-07-19", "close": 127.79, "volume": 1069924.0}, {"date": "2018-07-20", "close": 126.45, "volume": 1409260.0}, {"date": "2018-07-23", "close": 125.37, "volume": 1138868.0}, {"date": "2018-07-24", "close": 122.98, "volume": 1683935.0}, {"date": "2018-07-25", "close": 125.03, "volume": 1326141.0}, {"date": "2018-07-26", "close": 124.49, "volume": 1000855.0}, {"date": "2018-07-27", "close": 120.0, "volume": 1858007.0}, {"date": "2018-07-30", "close": 118.84, "volume": 1303195.0}, {"date": "2018-07-31", "close": 119.95, "volume": 1073061.0}, {"date": "2018-08-01", "close": 120.55, "volume": 1886239.0}, {"date": "2018-08-02", "close": 124.39, "volume": 1771603.0}, {"date": "2018-08-03", "close": 126.08, "volume": 1984090.0}, {"date": "2018-08-06", "close": 126.31, "volume": 1266064.0}, {"date": "2018-08-07", "close": 125.58, "volume": 1433078.0}, {"date": "2018-08-08", "close": 127.18, "volume": 1534291.0}, {"date": "2018-08-09", "close": 128.16, "volume": 925560.0}, {"date": "2018-08-10", "close": 130.52, "volume": 1873799.0}, {"date": "2018-08-13", "close": 129.94, "volume": 1786589.0}, {"date": "2018-08-14", "close": 129.47, "volume": 1825217.0}, {"date": "2018-08-15", "close": 126.45, "volume": 1320078.0}, {"date": "2018-08-16", "close": 129.47, "volume": 1291106.0}, {"date": "2018-08-17", "close": 130.19, "volume": 1061552.0}, {"date": "2018-08-20", "close": 136.67, "volume": 2691478.0}, {"date": "2018-08-21", "close": 135.61, "volume": 1524612.0}, {"date": "2018-08-22", "close": 135.48, "volume": 1286654.0}, {"date": "2018-08-23", "close": 136.2, "volume": 1048223.0}, {"date": "2018-08-24", "close": 138.76, "volume": 1881339.0}, {"date": "2018-08-27", "close": 138.16, "volume": 1468669.0}, {"date": "2018-08-28", "close": 138.68, "volume": 1905982.0}, {"date": "2018-08-29", "close": 138.7, "volume": 2149324.0}, {"date": "2018-08-30", "close": 137.0, "volume": 4114237.0}, {"date": "2018-08-31", "close": 154.93, "volume": 14295400.0}, {"date": "2018-09-04", "close": 157.29, "volume": 4461656.0}, {"date": "2018-09-05", "close": 152.74, "volume": 2624118.0}, {"date": "2018-09-06", "close": 151.0, "volume": 2365262.0}, {"date": "2018-09-07", "close": 150.82, "volume": 2050883.0}, {"date": "2018-09-10", "close": 154.11, "volume": 1364347.0}, {"date": "2018-09-11", "close": 153.23, "volume": 1486431.0}, {"date": "2018-09-12", "close": 153.01, "volume": 1369682.0}, {"date": "2018-09-13", "close": 154.6, "volume": 1270850.0}, {"date": "2018-09-14", "close": 153.71, "volume": 1189444.0}, {"date": "2018-09-17", "close": 155.38, "volume": 2618005.0}, {"date": "2018-09-18", "close": 158.44, "volume": 1433751.0}, {"date": "2018-09-19", "close": 155.21, "volume": 1610152.0}, {"date": "2018-09-20", "close": 155.97, "volume": 1214635.0}, {"date": "2018-09-21", "close": 156.99, "volume": 2068707.0}, {"date": "2018-09-24", "close": 157.34, "volume": 1195972.0}, {"date": "2018-09-25", "close": 158.41, "volume": 1196370.0}, {"date": "2018-09-26", "close": 158.96, "volume": 1005378.0}, {"date": "2018-09-27", "close": 161.24, "volume": 1682277.0}, {"date": "2018-09-28", "close": 162.49, "volume": 1525099.0}, {"date": "2018-10-01", "close": 161.64, "volume": 1010970.0}, {"date": "2018-10-02", "close": 160.2, "volume": 1220801.0}, {"date": "2018-10-03", "close": 161.52, "volume": 1117913.0}, {"date": "2018-10-04", "close": 157.04, "volume": 1484763.0}, {"date": "2018-10-05", "close": 153.84, "volume": 2133784.0}, {"date": "2018-10-08", "close": 150.78, "volume": 2484813.0}, {"date": "2018-10-09", "close": 150.25, "volume": 1504077.0}, {"date": "2018-10-10", "close": 140.68, "volume": 2287763.0}, {"date": "2018-10-11", "close": 140.51, "volume": 2169340.0}, {"date": "2018-10-12", "close": 143.71, "volume": 3287330.0}, {"date": "2018-10-15", "close": 144.46, "volume": 1384269.0}, {"date": "2018-10-16", "close": 146.83, "volume": 1659890.0}, {"date": "2018-10-17", "close": 143.57, "volume": 1085834.0}, {"date": "2018-10-18", "close": 142.68, "volume": 1538026.0}, {"date": "2018-10-19", "close": 136.77, "volume": 1977472.0}, {"date": "2018-10-22", "close": 139.95, "volume": 1975872.0}, {"date": "2018-10-23", "close": 137.43, "volume": 2004342.0}, {"date": "2018-10-24", "close": 134.29, "volume": 1765704.0}, {"date": "2018-10-25", "close": 137.22, "volume": 1662484.0}, {"date": "2018-10-26", "close": 134.82, "volume": 1712427.0}, {"date": "2018-10-29", "close": 135.88, "volume": 1712545.0}, {"date": "2018-10-30", "close": 142.13, "volume": 2120685.0}, {"date": "2018-10-31", "close": 140.73, "volume": 2360483.0}, {"date": "2018-11-01", "close": 144.17, "volume": 1660659.0}, {"date": "2018-11-02", "close": 142.02, "volume": 1498542.0}, {"date": "2018-11-05", "close": 142.2, "volume": 1100303.0}, {"date": "2018-11-06", "close": 141.13, "volume": 1378703.0}, {"date": "2018-11-07", "close": 143.23, "volume": 1704603.0}, {"date": "2018-11-08", "close": 142.27, "volume": 1515518.0}, {"date": "2018-11-09", "close": 137.56, "volume": 1692328.0}, {"date": "2018-11-12", "close": 135.42, "volume": 1739275.0}, {"date": "2018-11-13", "close": 138.7, "volume": 1834724.0}, {"date": "2018-11-14", "close": 140.13, "volume": 2090530.0}, {"date": "2018-11-15", "close": 139.83, "volume": 1849027.0}, {"date": "2018-11-16", "close": 134.53, "volume": 1787130.0}, {"date": "2018-11-19", "close": 126.99, "volume": 2690101.0}, {"date": "2018-11-20", "close": 121.39, "volume": 3048179.0}, {"date": "2018-11-21", "close": 123.88, "volume": 1888146.0}, {"date": "2018-11-23", "close": 120.86, "volume": 841390.0}, {"date": "2018-11-26", "close": 123.76, "volume": 3320062.0}, {"date": "2018-11-27", "close": 122.77, "volume": 1464470.0}, {"date": "2018-11-28", "close": 128.99, "volume": 2211516.0}, {"date": "2018-11-29", "close": 129.46, "volume": 2076730.0}, {"date": "2018-11-30", "close": 132.55, "volume": 2652569.0}, {"date": "2018-12-03", "close": 139.89, "volume": 3641398.0}, {"date": "2018-12-04", "close": 133.62, "volume": 3141334.0}, {"date": "2018-12-06", "close": 131.44, "volume": 5417373.0}, {"date": "2018-12-07", "close": 113.87, "volume": 8046593.0}, {"date": "2018-12-10", "close": 115.01, "volume": 3936859.0}, {"date": "2018-12-11", "close": 116.85, "volume": 3045952.0}, {"date": "2018-12-12", "close": 122.65, "volume": 4589090.0}, {"date": "2018-12-13", "close": 120.2, "volume": 4674137.0}, {"date": "2018-12-14", "close": 119.12, "volume": 2953606.0}, {"date": "2018-12-17", "close": 118.87, "volume": 3881540.0}, {"date": "2018-12-18", "close": 119.2, "volume": 3696316.0}, {"date": "2018-12-19", "close": 115.71, "volume": 2754792.0}, {"date": "2018-12-20", "close": 115.01, "volume": 3264717.0}, {"date": "2018-12-21", "close": 113.74, "volume": 5419500.0}, {"date": "2018-12-24", "close": 113.26, "volume": 1627002.0}, {"date": "2018-12-26", "close": 122.66, "volume": 2547970.0}, {"date": "2018-12-27", "close": 123.34, "volume": 1950201.0}, {"date": "2018-12-28", "close": 121.4, "volume": 2166351.0}, {"date": "2018-12-31", "close": 121.61, "volume": 1447247.0}, {"date": "2019-01-02", "close": 123.35, "volume": 2082700.0}, {"date": "2019-01-03", "close": 124.36, "volume": 2892250.0}, {"date": "2019-01-04", "close": 128.55, "volume": 2184335.0}, {"date": "2019-01-07", "close": 134.1, "volume": 2856493.0}, {"date": "2019-01-08", "close": 135.86, "volume": 2320404.0}, {"date": "2019-01-09", "close": 136.0, "volume": 3339048.0}, {"date": "2019-01-10", "close": 131.61, "volume": 3398373.0}, {"date": "2019-01-11", "close": 132.16, "volume": 2949596.0}, {"date": "2019-01-14", "close": 139.73, "volume": 7146793.0}, {"date": "2019-01-15", "close": 141.13, "volume": 2599357.0}, {"date": "2019-01-16", "close": 142.24, "volume": 1779333.0}, {"date": "2019-01-17", "close": 145.14, "volume": 2970528.0}, {"date": "2019-01-18", "close": 152.07, "volume": 3276250.0}, {"date": "2019-01-22", "close": 149.47, "volume": 1827964.0}, {"date": "2019-01-23", "close": 149.85, "volume": 1601615.0}, {"date": "2019-01-24", "close": 148.43, "volume": 2033585.0}, {"date": "2019-01-25", "close": 151.89, "volume": 1730881.0}, {"date": "2019-01-28", "close": 149.7, "volume": 1409757.0}, {"date": "2019-01-29", "close": 148.95, "volume": 1297290.0}, {"date": "2019-01-30", "close": 148.61, "volume": 1370410.0}, {"date": "2019-01-31", "close": 147.81, "volume": 2497798.0}, {"date": "2019-02-01", "close": 146.12, "volume": 1722617.0}, {"date": "2019-02-04", "close": 146.64, "volume": 1686571.0}, {"date": "2019-02-05", "close": 146.89, "volume": 2133748.0}, {"date": "2019-02-06", "close": 145.76, "volume": 1434934.0}, {"date": "2019-02-07", "close": 147.63, "volume": 1782995.0}, {"date": "2019-02-08", "close": 148.62, "volume": 1428283.0}, {"date": "2019-02-11", "close": 149.79, "volume": 1464783.0}, {"date": "2019-02-12", "close": 157.32, "volume": 4021228.0}, {"date": "2019-02-13", "close": 155.27, "volume": 2076283.0}, {"date": "2019-02-14", "close": 154.85, "volume": 1112538.0}, {"date": "2019-02-15", "close": 151.09, "volume": 1925991.0}, {"date": "2019-02-19", "close": 147.57, "volume": 2450878.0}, {"date": "2019-02-20", "close": 148.12, "volume": 1290969.0}, {"date": "2019-02-21", "close": 148.11, "volume": 939473.0}, {"date": "2019-02-22", "close": 149.26, "volume": 966414.0}, {"date": "2019-02-25", "close": 148.54, "volume": 1216707.0}, {"date": "2019-02-26", "close": 150.98, "volume": 1468997.0}, {"date": "2019-02-27", "close": 150.56, "volume": 1146223.0}, {"date": "2019-02-28", "close": 150.42, "volume": 1160492.0}, {"date": "2019-03-01", "close": 151.38, "volume": 1669751.0}, {"date": "2019-03-04", "close": 147.78, "volume": 1428933.0}, {"date": "2019-03-05", "close": 148.9, "volume": 983201.0}, {"date": "2019-03-06", "close": 149.09, "volume": 805221.0}, {"date": "2019-03-07", "close": 147.7, "volume": 1465024.0}, {"date": "2019-03-08", "close": 142.51, "volume": 2776985.0}, {"date": "2019-03-11", "close": 145.29, "volume": 2081284.0}, {"date": "2019-03-12", "close": 145.79, "volume": 1929527.0}, {"date": "2019-03-13", "close": 145.41, "volume": 1309074.0}, {"date": "2019-03-14", "close": 144.18, "volume": 2283491.0}, {"date": "2019-03-15", "close": 141.79, "volume": 2250615.0}, {"date": "2019-03-18", "close": 144.33, "volume": 1534746.0}, {"date": "2019-03-19", "close": 144.99, "volume": 1170579.0}, {"date": "2019-03-20", "close": 144.35, "volume": 1267722.0}, {"date": "2019-03-21", "close": 148.91, "volume": 1628341.0}, {"date": "2019-03-22", "close": 143.21, "volume": 2641339.0}, {"date": "2019-03-25", "close": 146.58, "volume": 2518252.0}, {"date": "2019-03-26", "close": 143.56, "volume": 2838717.0}, {"date": "2019-03-27", "close": 146.8, "volume": 5232163.0}, {"date": "2019-03-28", "close": 167.54, "volume": 14636470.0}, {"date": "2019-03-29", "close": 163.87, "volume": 7066368.0}, {"date": "2019-04-01", "close": 165.52, "volume": 3951186.0}, {"date": "2019-04-02", "close": 165.47, "volume": 2164807.0}, {"date": "2019-04-03", "close": 166.21, "volume": 1827618.0}, {"date": "2019-04-04", "close": 171.37, "volume": 2783057.0}, {"date": "2019-04-05", "close": 169.37, "volume": 1949747.0}, {"date": "2019-04-08", "close": 169.77, "volume": 2135331.0}, {"date": "2019-04-09", "close": 167.52, "volume": 2467650.0}, {"date": "2019-04-10", "close": 167.46, "volume": 1556801.0}, {"date": "2019-04-11", "close": 168.0, "volume": 1402586.0}, {"date": "2019-04-12", "close": 169.88, "volume": 1499299.0}, {"date": "2019-04-15", "close": 172.01, "volume": 2400075.0}, {"date": "2019-04-16", "close": 169.33, "volume": 1757926.0}, {"date": "2019-04-17", "close": 171.23, "volume": 1632370.0}, {"date": "2019-04-18", "close": 173.31, "volume": 2292080.0}, {"date": "2019-04-22", "close": 173.02, "volume": 1260610.0}, {"date": "2019-04-23", "close": 176.78, "volume": 2342921.0}, {"date": "2019-04-24", "close": 178.27, "volume": 2462158.0}, {"date": "2019-04-25", "close": 177.29, "volume": 1685021.0}, {"date": "2019-04-26", "close": 177.09, "volume": 1522163.0}, {"date": "2019-04-29", "close": 177.5, "volume": 1688244.0}, {"date": "2019-04-30", "close": 176.35, "volume": 1198701.0}, {"date": "2019-05-01", "close": 175.67, "volume": 1306986.0}, {"date": "2019-05-02", "close": 176.55, "volume": 1369549.0}, {"date": "2019-05-03", "close": 178.64, "volume": 1036577.0}, {"date": "2019-05-06", "close": 177.69, "volume": 919872.0}, {"date": "2019-05-07", "close": 173.98, "volume": 1818564.0}, {"date": "2019-05-08", "close": 175.17, "volume": 1008255.0}, {"date": "2019-05-09", "close": 173.71, "volume": 1218839.0}, {"date": "2019-05-10", "close": 173.68, "volume": 1120524.0}, {"date": "2019-05-13", "close": 167.57, "volume": 2020054.0}, {"date": "2019-05-14", "close": 170.68, "volume": 1684300.0}, {"date": "2019-05-15", "close": 172.88, "volume": 1223342.0}, {"date": "2019-05-16", "close": 176.8, "volume": 1329962.0}, {"date": "2019-05-17", "close": 173.0, "volume": 1577674.0}, {"date": "2019-05-20", "close": 174.15, "volume": 1077031.0}, {"date": "2019-05-21", "close": 176.53, "volume": 1444833.0}, {"date": "2019-05-22", "close": 175.72, "volume": 877522.0}, {"date": "2019-05-23", "close": 170.2, "volume": 1654377.0}, {"date": "2019-05-24", "close": 172.78, "volume": 1509568.0}, {"date": "2019-05-28", "close": 173.55, "volume": 2222412.0}, {"date": "2019-05-29", "close": 161.59, "volume": 4857066.0}, {"date": "2019-05-30", "close": 163.85, "volume": 1915343.0}, {"date": "2019-05-31", "close": 165.59, "volume": 1663712.0}, {"date": "2019-06-03", "close": 163.87, "volume": 1634928.0}, {"date": "2019-06-04", "close": 169.0, "volume": 1273671.0}, {"date": "2019-06-05", "close": 173.52, "volume": 1814462.0}, {"date": "2019-06-06", "close": 170.38, "volume": 1685705.0}, {"date": "2019-06-07", "close": 172.49, "volume": 1846585.0}, {"date": "2019-06-10", "close": 171.35, "volume": 1930903.0}, {"date": "2019-06-11", "close": 171.63, "volume": 2016200.0}, {"date": "2019-06-12", "close": 170.89, "volume": 5417579.0}, {"date": "2019-06-13", "close": 174.52, "volume": 11076660.0}, {"date": "2019-06-14", "close": 176.71, "volume": 3635664.0}, {"date": "2019-06-17", "close": 183.34, "volume": 3987460.0}, {"date": "2019-06-18", "close": 188.03, "volume": 3034139.0}, {"date": "2019-06-19", "close": 187.1, "volume": 1827560.0}, {"date": "2019-06-20", "close": 186.5, "volume": 2365987.0}, {"date": "2019-06-21", "close": 181.87, "volume": 4115936.0}, {"date": "2019-06-24", "close": 182.64, "volume": 2053270.0}, {"date": "2019-06-25", "close": 177.26, "volume": 2708571.0}, {"date": "2019-06-26", "close": 177.31, "volume": 1944500.0}, {"date": "2019-06-27", "close": 180.11, "volume": 1410696.0}, {"date": "2019-06-28", "close": 180.21, "volume": 3067023.0}, {"date": "2019-07-01", "close": 179.95, "volume": 1814231.0}, {"date": "2019-07-02", "close": 180.86, "volume": 1859577.0}, {"date": "2019-07-03", "close": 183.99, "volume": 1178847.0}, {"date": "2019-07-05", "close": 183.21, "volume": 1511717.0}, {"date": "2019-07-08", "close": 186.8, "volume": 1882988.0}, {"date": "2019-07-09", "close": 186.05, "volume": 2323075.0}, {"date": "2019-07-10", "close": 183.87, "volume": 1466951.0}, {"date": "2019-07-11", "close": 183.07, "volume": 1244646.0}, {"date": "2019-07-12", "close": 189.52, "volume": 3094759.0}, {"date": "2019-07-15", "close": 189.17, "volume": 1815696.0}, {"date": "2019-07-16", "close": 190.18, "volume": 1430112.0}, {"date": "2019-07-17", "close": 190.38, "volume": 959653.0}, {"date": "2019-07-18", "close": 189.39, "volume": 1115243.0}, {"date": "2019-07-19", "close": 187.94, "volume": 952796.0}, {"date": "2019-07-22", "close": 187.75, "volume": 970187.0}, {"date": "2019-07-23", "close": 189.07, "volume": 1040806.0}, {"date": "2019-07-24", "close": 192.21, "volume": 1067781.0}, {"date": "2019-07-25", "close": 191.21, "volume": 1017280.0}, {"date": "2019-07-26", "close": 190.61, "volume": 898984.0}, {"date": "2019-07-29", "close": 192.09, "volume": 841828.0}, {"date": "2019-07-30", "close": 191.77, "volume": 1075517.0}, {"date": "2019-07-31", "close": 191.09, "volume": 1256831.0}, {"date": "2019-08-01", "close": 185.45, "volume": 1662265.0}, {"date": "2019-08-02", "close": 178.93, "volume": 1937682.0}, {"date": "2019-08-05", "close": 174.46, "volume": 2364523.0}, {"date": "2019-08-06", "close": 179.63, "volume": 1371873.0}, {"date": "2019-08-07", "close": 181.36, "volume": 1009349.0}, {"date": "2019-08-08", "close": 186.35, "volume": 1481180.0}, {"date": "2019-08-09", "close": 182.82, "volume": 950678.0}, {"date": "2019-08-12", "close": 178.82, "volume": 965449.0}, {"date": "2019-08-13", "close": 179.59, "volume": 1689839.0}, {"date": "2019-08-14", "close": 174.68, "volume": 1770821.0}, {"date": "2019-08-15", "close": 175.44, "volume": 1140876.0}, {"date": "2019-08-16", "close": 177.83, "volume": 995738.0}, {"date": "2019-08-19", "close": 178.67, "volume": 1181520.0}, {"date": "2019-08-20", "close": 179.67, "volume": 1039194.0}, {"date": "2019-08-21", "close": 183.33, "volume": 971617.0}, {"date": "2019-08-22", "close": 183.97, "volume": 1072244.0}, {"date": "2019-08-23", "close": 180.03, "volume": 1654533.0}, {"date": "2019-08-26", "close": 182.35, "volume": 805446.0}, {"date": "2019-08-27", "close": 180.11, "volume": 1428671.0}, {"date": "2019-08-28", "close": 182.7, "volume": 895111.0}, {"date": "2019-08-29", "close": 186.06, "volume": 1423914.0}, {"date": "2019-08-30", "close": 184.67, "volume": 1240021.0}, {"date": "2019-09-03", "close": 179.54, "volume": 2558651.0}, {"date": "2019-09-04", "close": 180.7, "volume": 2111422.0}, {"date": "2019-09-05", "close": 188.41, "volume": 5919838.0}, {"date": "2019-09-06", "close": 203.14, "volume": 10969420.0}, {"date": "2019-09-09", "close": 194.39, "volume": 3878614.0}, {"date": "2019-09-10", "close": 193.26, "volume": 2538282.0}, {"date": "2019-09-11", "close": 196.41, "volume": 2173622.0}, {"date": "2019-09-12", "close": 198.73, "volume": 2322489.0}, {"date": "2019-09-13", "close": 195.18, "volume": 1512722.0}, {"date": "2019-09-16", "close": 193.7, "volume": 1310840.0}, {"date": "2019-09-17", "close": 195.47, "volume": 1222983.0}, {"date": "2019-09-18", "close": 195.36, "volume": 1423247.0}, {"date": "2019-09-19", "close": 193.61, "volume": 1336730.0}, {"date": "2019-09-20", "close": 189.3, "volume": 2454597.0}, {"date": "2019-09-23", "close": 195.18, "volume": 2375205.0}, {"date": "2019-09-24", "close": 193.85, "volume": 2033872.0}, {"date": "2019-09-25", "close": 193.02, "volume": 1376055.0}, {"date": "2019-09-26", "close": 191.54, "volume": 965834.0}, {"date": "2019-09-27", "close": 189.72, "volume": 1162333.0}, {"date": "2019-09-30", "close": 192.53, "volume": 1235825.0}, {"date": "2019-10-01", "close": 192.69, "volume": 1324128.0}, {"date": "2019-10-02", "close": 189.13, "volume": 1353644.0}, {"date": "2019-10-03", "close": 190.15, "volume": 1400034.0}, {"date": "2019-10-04", "close": 193.12, "volume": 1200477.0}, {"date": "2019-10-07", "close": 191.66, "volume": 1168224.0}, {"date": "2019-10-08", "close": 191.37, "volume": 1157907.0}, {"date": "2019-10-09", "close": 192.16, "volume": 922941.0}, {"date": "2019-10-10", "close": 198.13, "volume": 2474343.0}, {"date": "2019-10-11", "close": 201.62, "volume": 2293478.0}, {"date": "2019-10-14", "close": 203.04, "volume": 1850606.0}, {"date": "2019-10-15", "close": 203.89, "volume": 2065306.0}, {"date": "2019-10-16", "close": 203.08, "volume": 1452582.0}, {"date": "2019-10-17", "close": 204.96, "volume": 1309839.0}, {"date": "2019-10-18", "close": 207.11, "volume": 2359043.0}, {"date": "2019-10-21", "close": 205.28, "volume": 1570296.0}, {"date": "2019-10-22", "close": 204.4, "volume": 1045232.0}, {"date": "2019-10-23", "close": 205.46, "volume": 1072758.0}, {"date": "2019-10-24", "close": 206.84, "volume": 838362.0}, {"date": "2019-10-25", "close": 208.0, "volume": 993525.0}, {"date": "2019-10-28", "close": 205.97, "volume": 2423928.0}, {"date": "2019-10-29", "close": 205.58, "volume": 1179086.0}, {"date": "2019-10-30", "close": 205.85, "volume": 1283630.0}, {"date": "2019-10-31", "close": 204.27, "volume": 1802479.0}, {"date": "2019-11-01", "close": 200.69, "volume": 2010645.0}, {"date": "2019-11-04", "close": 196.48, "volume": 2671017.0}, {"date": "2019-11-05", "close": 194.34, "volume": 2104589.0}, {"date": "2019-11-06", "close": 200.74, "volume": 2484817.0}, {"date": "2019-11-07", "close": 202.82, "volume": 1791363.0}, {"date": "2019-11-08", "close": 204.13, "volume": 1302726.0}, {"date": "2019-11-11", "close": 207.19, "volume": 1262687.0}, {"date": "2019-11-12", "close": 207.81, "volume": 1728112.0}, {"date": "2019-11-13", "close": 211.11, "volume": 1740785.0}, {"date": "2019-11-14", "close": 213.22, "volume": 1253282.0}, {"date": "2019-11-15", "close": 215.91, "volume": 1492783.0}, {"date": "2019-11-18", "close": 218.46, "volume": 2023672.0}, {"date": "2019-11-19", "close": 216.88, "volume": 1731043.0}, {"date": "2019-11-20", "close": 217.04, "volume": 1534639.0}, {"date": "2019-11-21", "close": 216.74, "volume": 978319.0}, {"date": "2019-11-22", "close": 219.9, "volume": 1998779.0}, {"date": "2019-11-25", "close": 222.16, "volume": 1814868.0}, {"date": "2019-11-26", "close": 222.84, "volume": 1522024.0}, {"date": "2019-11-27", "close": 228.83, "volume": 1774630.0}, {"date": "2019-11-29", "close": 225.69, "volume": 783515.0}, {"date": "2019-12-02", "close": 225.53, "volume": 1421746.0}, {"date": "2019-12-03", "close": 223.19, "volume": 1471440.0}, {"date": "2019-12-04", "close": 225.58, "volume": 1555791.0}, {"date": "2019-12-05", "close": 230.79, "volume": 1390247.0}, {"date": "2019-12-06", "close": 229.38, "volume": 1924583.0}, {"date": "2019-12-09", "close": 230.88, "volume": 2142526.0}, {"date": "2019-12-10", "close": 229.65, "volume": 2925406.0}, {"date": "2019-12-11", "close": 233.19, "volume": 5349572.0}, {"date": "2019-12-12", "close": 224.47, "volume": 11290620.0}, {"date": "2019-12-13", "close": 223.55, "volume": 5235093.0}, {"date": "2019-12-16", "close": 225.35, "volume": 2771723.0}, {"date": "2019-12-17", "close": 222.98, "volume": 2311282.0}, {"date": "2019-12-18", "close": 224.31, "volume": 2072329.0}, {"date": "2019-12-19", "close": 224.13, "volume": 1809317.0}, {"date": "2019-12-20", "close": 230.29, "volume": 3297909.0}, {"date": "2019-12-23", "close": 228.13, "volume": 1453375.0}, {"date": "2019-12-24", "close": 229.03, "volume": 613562.0}, {"date": "2019-12-26", "close": 231.17, "volume": 1794241.0}, {"date": "2019-12-27", "close": 230.02, "volume": 1516603.0}, {"date": "2019-12-30", "close": 230.83, "volume": 1204373.0}, {"date": "2019-12-31", "close": 231.67, "volume": 943316.0}, {"date": "2020-01-02", "close": 233.42, "volume": 1439799.0}, {"date": "2020-01-03", "close": 232.64, "volume": 1316345.0}, {"date": "2020-01-06", "close": 235.43, "volume": 1461113.0}, {"date": "2020-01-07", "close": 233.7, "volume": 1375380.0}, {"date": "2020-01-08", "close": 237.27, "volume": 1884976.0}, {"date": "2020-01-09", "close": 235.9, "volume": 1141626.0}, {"date": "2020-01-10", "close": 234.84, "volume": 1178265.0}, {"date": "2020-01-13", "close": 245.18, "volume": 4120297.0}, {"date": "2020-01-14", "close": 243.77, "volume": 1644341.0}, {"date": "2020-01-15", "close": 243.49, "volume": 996886.0}, {"date": "2020-01-16", "close": 243.71, "volume": 1409674.0}, {"date": "2020-01-17", "close": 241.25, "volume": 1335697.0}, {"date": "2020-01-21", "close": 242.52, "volume": 1604776.0}, {"date": "2020-01-22", "close": 244.3, "volume": 1205824.0}, {"date": "2020-01-23", "close": 243.06, "volume": 868687.0}, {"date": "2020-01-24", "close": 240.35, "volume": 938342.0}, {"date": "2020-01-27", "close": 236.74, "volume": 1292033.0}, {"date": "2020-01-28", "close": 239.35, "volume": 971529.0}, {"date": "2020-01-29", "close": 243.66, "volume": 998493.0}, {"date": "2020-01-30", "close": 243.77, "volume": 770997.0}, {"date": "2020-01-31", "close": 239.39, "volume": 1391572.0}, {"date": "2020-02-03", "close": 246.37, "volume": 1792231.0}, {"date": "2020-02-04", "close": 247.99, "volume": 1354876.0}, {"date": "2020-02-05", "close": 243.9, "volume": 1518920.0}, {"date": "2020-02-06", "close": 243.78, "volume": 1155913.0}, {"date": "2020-02-07", "close": 243.51, "volume": 1087615.0}, {"date": "2020-02-10", "close": 248.54, "volume": 1192235.0}, {"date": "2020-02-11", "close": 251.58, "volume": 1015053.0}, {"date": "2020-02-12", "close": 253.94, "volume": 658191.0}, {"date": "2020-02-13", "close": 253.86, "volume": 905256.0}, {"date": "2020-02-14", "close": 254.41, "volume": 950970.0}, {"date": "2020-02-18", "close": 259.23, "volume": 1273919.0}, {"date": "2020-02-19", "close": 262.51, "volume": 907970.0}, {"date": "2020-02-20", "close": 263.68, "volume": 1518458.0}, {"date": "2020-02-21", "close": 255.9, "volume": 1588000.0}, {"date": "2020-02-24", "close": 246.21, "volume": 1874983.0}, {"date": "2020-02-25", "close": 238.81, "volume": 1550902.0}, {"date": "2020-02-26", "close": 238.56, "volume": 1219290.0}, {"date": "2020-02-27", "close": 220.7, "volume": 2834887.0}, {"date": "2020-02-28", "close": 217.41, "volume": 3748400.0}, {"date": "2020-03-02", "close": 228.9, "volume": 2333880.0}, {"date": "2020-03-03", "close": 227.13, "volume": 3570747.0}, {"date": "2020-03-04", "close": 231.62, "volume": 1723700.0}, {"date": "2020-03-05", "close": 221.19, "volume": 2005034.0}, {"date": "2020-03-06", "close": 218.55, "volume": 2494816.0}, {"date": "2020-03-09", "close": 199.77, "volume": 2292465.0}, {"date": "2020-03-10", "close": 204.12, "volume": 2273975.0}, {"date": "2020-03-11", "close": 193.74, "volume": 2116125.0}, {"date": "2020-03-12", "close": 169.13, "volume": 3906790.0}, {"date": "2020-03-13", "close": 176.75, "volume": 2933296.0}, {"date": "2020-03-16", "close": 138.98, "volume": 4568155.0}, {"date": "2020-03-17", "close": 144.88, "volume": 3764726.0}, {"date": "2020-03-18", "close": 140.36, "volume": 3809564.0}, {"date": "2020-03-19", "close": 154.86, "volume": 2989605.0}, {"date": "2020-03-20", "close": 165.01, "volume": 5337995.0}, {"date": "2020-03-23", "close": 172.3, "volume": 4267466.0}, {"date": "2020-03-24", "close": 192.74, "volume": 2912891.0}, {"date": "2020-03-25", "close": 193.62, "volume": 3336430.0}, {"date": "2020-03-26", "close": 200.8, "volume": 4135619.0}, {"date": "2020-03-27", "close": 188.84, "volume": 3572149.0}, {"date": "2020-03-30", "close": 193.94, "volume": 2197773.0}, {"date": "2020-03-31", "close": 189.55, "volume": 2029234.0}, {"date": "2020-04-01", "close": 183.5, "volume": 1767758.0}, {"date": "2020-04-02", "close": 185.49, "volume": 2311307.0}, {"date": "2020-04-03", "close": 181.25, "volume": 2208530.0}, {"date": "2020-04-06", "close": 194.95, "volume": 2479110.0}, {"date": "2020-04-07", "close": 194.92, "volume": 2228471.0}, {"date": "2020-04-08", "close": 196.01, "volume": 1243327.0}, {"date": "2020-04-09", "close": 203.51, "volume": 1898353.0}, {"date": "2020-04-13", "close": 199.27, "volume": 1008804.0}, {"date": "2020-04-14", "close": 205.18, "volume": 1842423.0}, {"date": "2020-04-15", "close": 207.95, "volume": 1888859.0}, {"date": "2020-04-16", "close": 209.19, "volume": 2187037.0}, {"date": "2020-04-17", "close": 225.86, "volume": 3555221.0}, {"date": "2020-04-20", "close": 218.59, "volume": 2086396.0}, {"date": "2020-04-21", "close": 206.72, "volume": 2145157.0}, {"date": "2020-04-22", "close": 212.09, "volume": 1350531.0}, {"date": "2020-04-23", "close": 211.64, "volume": 1102585.0}, {"date": "2020-04-24", "close": 214.55, "volume": 1521031.0}, {"date": "2020-04-27", "close": 226.89, "volume": 2227548.0}, {"date": "2020-04-28", "close": 224.47, "volume": 1340443.0}, {"date": "2020-04-29", "close": 232.43, "volume": 1393263.0}, {"date": "2020-04-30", "close": 223.48, "volume": 1591228.0}, {"date": "2020-05-01", "close": 218.69, "volume": 1744561.0}, {"date": "2020-05-04", "close": 218.69, "volume": 1059842.0}, {"date": "2020-05-05", "close": 218.21, "volume": 1298956.0}, {"date": "2020-05-06", "close": 223.18, "volume": 1229909.0}, {"date": "2020-05-07", "close": 225.99, "volume": 1700630.0}, {"date": "2020-05-08", "close": 237.99, "volume": 2037708.0}, {"date": "2020-05-11", "close": 245.62, "volume": 1952128.0}, {"date": "2020-05-12", "close": 242.6, "volume": 1924551.0}, {"date": "2020-05-13", "close": 229.39, "volume": 2240090.0}, {"date": "2020-05-14", "close": 237.57, "volume": 1453668.0}, {"date": "2020-05-15", "close": 247.09, "volume": 1751147.0}, {"date": "2020-05-18", "close": 255.65, "volume": 2319111.0}, {"date": "2020-05-19", "close": 251.41, "volume": 1480513.0}, {"date": "2020-05-20", "close": 258.38, "volume": 1095930.0}, {"date": "2020-05-21", "close": 267.53, "volume": 1808432.0}, {"date": "2020-05-22", "close": 276.73, "volume": 2073940.0}, {"date": "2020-05-26", "close": 281.41, "volume": 2118784.0}, {"date": "2020-05-27", "close": 281.5, "volume": 2159041.0}, {"date": "2020-05-28", "close": 284.42, "volume": 2309327.0}, {"date": "2020-05-29", "close": 300.095, "volume": 4877279.0}, {"date": "2020-06-01", "close": 308.69, "volume": 2391920.0}, {"date": "2020-06-02", "close": 312.3, "volume": 2871989.0}, {"date": "2020-06-03", "close": 323.74, "volume": 2760314.0}, {"date": "2020-06-04", "close": 317.42, "volume": 2751968.0}, {"date": "2020-06-05", "close": 319.78, "volume": 2385335.0}, {"date": "2020-06-08", "close": 315.3, "volume": 2588483.0}, {"date": "2020-06-09", "close": 316.4, "volume": 2375172.0}, {"date": "2020-06-10", "close": 323.25, "volume": 1746789.0}, {"date": "2020-06-11", "close": 308.12, "volume": 3659551.0}, {"date": "2020-06-12", "close": 296.36, "volume": 7634471.0}, {"date": "2020-06-15", "close": 303.05, "volume": 2258670.0}, {"date": "2020-06-16", "close": 310.61, "volume": 2107915.0}, {"date": "2020-06-17", "close": 303.69, "volume": 1720259.0}, {"date": "2020-06-18", "close": 302.98, "volume": 1573742.0}, {"date": "2020-06-19", "close": 297.38, "volume": 2299817.0}, {"date": "2020-06-22", "close": 304.69, "volume": 1580329.0}, {"date": "2020-06-23", "close": 301.16, "volume": 1392147.0}, {"date": "2020-06-24", "close": 295.22, "volume": 1595010.0}, {"date": "2020-06-25", "close": 295.13, "volume": 1268020.0}, {"date": "2020-06-26", "close": 289.53, "volume": 1700776.0}, {"date": "2020-06-29", "close": 294.35, "volume": 1860889.0}, {"date": "2020-06-30", "close": 312.01, "volume": 5473598.0}, {"date": "2020-07-01", "close": 308.62, "volume": 1767472.0}, {"date": "2020-07-02", "close": 304.77, "volume": 1885128.0}, {"date": "2020-07-06", "close": 314.35, "volume": 2557866.0}, {"date": "2020-07-07", "close": 306.74, "volume": 1337039.0}, {"date": "2020-07-08", "close": 309.88, "volume": 1269632.0}, {"date": "2020-07-09", "close": 315.2, "volume": 3287280.0}, {"date": "2020-07-10", "close": 314.39, "volume": 1755644.0}, {"date": "2020-07-13", "close": 305.15, "volume": 2212276.0}, {"date": "2020-07-14", "close": 308.32, "volume": 2051186.0}, {"date": "2020-07-15", "close": 312.51, "volume": 1653998.0}, {"date": "2020-07-16", "close": 313.08, "volume": 1185609.0}, {"date": "2020-07-17", "close": 316.82, "volume": 1674044.0}, {"date": "2020-07-20", "close": 326.84, "volume": 1996945.0}, {"date": "2020-07-21", "close": 325.39, "volume": 1471644.0}, {"date": "2020-07-22", "close": 326.72, "volume": 901577.0}, {"date": "2020-07-23", "close": 320.01, "volume": 2592475.0}, {"date": "2020-07-24", "close": 321.5, "volume": 1442306.0}, {"date": "2020-07-27", "close": 331.55, "volume": 2029300.0}, {"date": "2020-07-28", "close": 322.64, "volume": 1534178.0}, {"date": "2020-07-29", "close": 325.74, "volume": 1318780.0}, {"date": "2020-07-30", "close": 323.66, "volume": 1225433.0}, {"date": "2020-07-31", "close": 325.59, "volume": 1282629.0}, {"date": "2020-08-03", "close": 328.59, "volume": 1362549.0}, {"date": "2020-08-04", "close": 328.21, "volume": 1044557.0}, {"date": "2020-08-05", "close": 340.42, "volume": 2188813.0}, {"date": "2020-08-06", "close": 339.18, "volume": 1153164.0}, {"date": "2020-08-07", "close": 342.12, "volume": 1580595.0}, {"date": "2020-08-10", "close": 344.32, "volume": 1612043.0}, {"date": "2020-08-11", "close": 335.37, "volume": 1518772.0}, {"date": "2020-08-12", "close": 345.33, "volume": 1294837.0}, {"date": "2020-08-13", "close": 350.29, "volume": 1439644.0}, {"date": "2020-08-14", "close": 349.12, "volume": 877284.0}, {"date": "2020-08-17", "close": 354.87, "volume": 729695.0}, {"date": "2020-08-18", "close": 358.78, "volume": 1012956.0}, {"date": "2020-08-19", "close": 360.84, "volume": 920752.0}, {"date": "2020-08-20", "close": 366.42, "volume": 1078403.0}, {"date": "2020-08-21", "close": 368.75, "volume": 847465.0}, {"date": "2020-08-24", "close": 376.31, "volume": 1565566.0}, {"date": "2020-08-25", "close": 378.5, "volume": 1064280.0}, {"date": "2020-08-26", "close": 381.5, "volume": 1021812.0}, {"date": "2020-08-27", "close": 374.84, "volume": 1694124.0}, {"date": "2020-08-28", "close": 377.48, "volume": 1257397.0}, {"date": "2020-08-31", "close": 375.67, "volume": 1672043.0}, {"date": "2020-09-01", "close": 391.16, "volume": 1364372.0}, {"date": "2020-09-02", "close": 398.29, "volume": 1631250.0}, {"date": "2020-09-03", "close": 377.87, "volume": 2412878.0}, {"date": "2020-09-04", "close": 361.41, "volume": 3111650.0}, {"date": "2020-09-08", "close": 349.8, "volume": 3512467.0}, {"date": "2020-09-09", "close": 323.93, "volume": 8543121.0}, {"date": "2020-09-10", "close": 320.0, "volume": 3416632.0}, {"date": "2020-09-11", "close": 313.39, "volume": 3090369.0}, {"date": "2020-09-14", "close": 313.82, "volume": 1775569.0}, {"date": "2020-09-15", "close": 315.49, "volume": 1836695.0}, {"date": "2020-09-16", "close": 309.99, "volume": 1691976.0}, {"date": "2020-09-17", "close": 303.11, "volume": 2258120.0}, {"date": "2020-09-18", "close": 294.76, "volume": 3042766.0}, {"date": "2020-09-21", "close": 295.56, "volume": 2257336.0}, {"date": "2020-09-22", "close": 313.6, "volume": 4030441.0}, {"date": "2020-09-23", "close": 316.77, "volume": 4646018.0}, {"date": "2020-09-24", "close": 315.58, "volume": 2451275.0}, {"date": "2020-09-25", "close": 315.35, "volume": 1788035.0}, {"date": "2020-09-28", "close": 318.73, "volume": 1448539.0}, {"date": "2020-09-29", "close": 323.67, "volume": 1344119.0}, {"date": "2020-09-30", "close": 329.37, "volume": 2001846.0}, {"date": "2020-10-01", "close": 341.05, "volume": 1715913.0}, {"date": "2020-10-02", "close": 332.67, "volume": 1848362.0}, {"date": "2020-10-05", "close": 337.87, "volume": 1397797.0}, {"date": "2020-10-06", "close": 329.29, "volume": 1575500.0}, {"date": "2020-10-07", "close": 338.91, "volume": 1225816.0}, {"date": "2020-10-08", "close": 337.94, "volume": 1077498.0}, {"date": "2020-10-09", "close": 346.46, "volume": 1726004.0}, {"date": "2020-10-12", "close": 348.0, "volume": 1236522.0}, {"date": "2020-10-13", "close": 356.29, "volume": 1402427.0}, {"date": "2020-10-14", "close": 352.07, "volume": 1128074.0}, {"date": "2020-10-15", "close": 353.61, "volume": 762695.0}, {"date": "2020-10-16", "close": 349.95, "volume": 869516.0}, {"date": "2020-10-19", "close": 336.46, "volume": 1367223.0}, {"date": "2020-10-20", "close": 330.04, "volume": 1277359.0}, {"date": "2020-10-21", "close": 325.5, "volume": 1623660.0}, {"date": "2020-10-22", "close": 325.67, "volume": 1847806.0}, {"date": "2020-10-23", "close": 333.92, "volume": 1164097.0}, {"date": "2020-10-26", "close": 331.6, "volume": 1416690.0}, {"date": "2020-10-27", "close": 333.81, "volume": 891669.0}, {"date": "2020-10-28", "close": 329.51, "volume": 1088461.0}, {"date": "2020-10-29", "close": 330.15, "volume": 803404.0}, {"date": "2020-10-30", "close": 319.29, "volume": 1398647.0}, {"date": "2020-11-02", "close": 315.5, "volume": 1327300.0}, {"date": "2020-11-03", "close": 327.13, "volume": 1196381.0}, {"date": "2020-11-04", "close": 340.18, "volume": 1381464.0}, {"date": "2020-11-05", "close": 347.18, "volume": 1187783.0}, {"date": "2020-11-06", "close": 343.8, "volume": 990246.0}, {"date": "2020-11-09", "close": 326.96, "volume": 1882501.0}, {"date": "2020-11-10", "close": 322.19, "volume": 1520331.0}, {"date": "2020-11-11", "close": 336.68, "volume": 984756.0}, {"date": "2020-11-12", "close": 329.91, "volume": 897480.0}, {"date": "2020-11-13", "close": 325.45, "volume": 793070.0}, {"date": "2020-11-16", "close": 331.77, "volume": 915770.0}, {"date": "2020-11-17", "close": 338.4, "volume": 799833.0}, {"date": "2020-11-18", "close": 336.93, "volume": 917822.0}, {"date": "2020-11-19", "close": 344.6, "volume": 898131.0}, {"date": "2020-11-20", "close": 345.74, "volume": 843529.0}, {"date": "2020-11-23", "close": 348.53, "volume": 806165.0}, {"date": "2020-11-24", "close": 349.55, "volume": 679102.0}, {"date": "2020-11-25", "close": 357.8, "volume": 1086022.0}, {"date": "2020-11-27", "close": 365.39, "volume": 847820.0}, {"date": "2020-11-30", "close": 370.22, "volume": 1632164.0}, {"date": "2020-12-01", "close": 377.52, "volume": 1512206.0}, {"date": "2020-12-02", "close": 372.6, "volume": 1090199.0}, {"date": "2020-12-03", "close": 375.42, "volume": 1524060.0}, {"date": "2020-12-04", "close": 377.06, "volume": 1267760.0}, {"date": "2020-12-07", "close": 371.48, "volume": 2041775.0}, {"date": "2020-12-08", "close": 371.07, "volume": 1569175.0}, {"date": "2020-12-09", "close": 363.56, "volume": 1722325.0}, {"date": "2020-12-10", "close": 369.07, "volume": 2700553.0}, {"date": "2020-12-11", "close": 344.32, "volume": 6440579.0}, {"date": "2020-12-14", "close": 352.37, "volume": 2712307.0}, {"date": "2020-12-15", "close": 356.07, "volume": 2095663.0}, {"date": "2020-12-16", "close": 363.1, "volume": 2086674.0}, {"date": "2020-12-17", "close": 386.07, "volume": 3870281.0}, {"date": "2020-12-18", "close": 378.05, "volume": 2698348.0}, {"date": "2020-12-21", "close": 373.4, "volume": 1714591.0}, {"date": "2020-12-22", "close": 360.07, "volume": 2338621.0}, {"date": "2020-12-23", "close": 355.13, "volume": 1348838.0}, {"date": "2020-12-24", "close": 351.42, "volume": 757754.0}, {"date": "2020-12-28", "close": 351.36, "volume": 1352978.0}, {"date": "2020-12-29", "close": 353.22, "volume": 1227082.0}, {"date": "2020-12-30", "close": 350.78, "volume": 1197006.0}, {"date": "2020-12-31", "close": 348.03, "volume": 791971.0}, {"date": "2021-01-04", "close": 356.4, "volume": 2015344.0}, {"date": "2021-01-05", "close": 366.5, "volume": 2122925.0}, {"date": "2021-01-06", "close": 363.25, "volume": 1170809.0}, {"date": "2021-01-07", "close": 367.29, "volume": 1102993.0}, {"date": "2021-01-08", "close": 365.46, "volume": 994943.0}, {"date": "2021-01-11", "close": 361.66, "volume": 1755214.0}, {"date": "2021-01-12", "close": 356.93, "volume": 1628039.0}, {"date": "2021-01-13", "close": 352.14, "volume": 1108651.0}, {"date": "2021-01-14", "close": 347.73, "volume": 1047675.0}, {"date": "2021-01-15", "close": 344.5, "volume": 1401210.0}, {"date": "2021-01-19", "close": 342.25, "volume": 1200123.0}, {"date": "2021-01-20", "close": 355.12, "volume": 1311016.0}, {"date": "2021-01-21", "close": 349.22, "volume": 842075.0}, {"date": "2021-01-22", "close": 346.37, "volume": 651837.0}, {"date": "2021-01-25", "close": 339.99, "volume": 1784475.0}, {"date": "2021-01-26", "close": 330.56, "volume": 1962272.0}, {"date": "2021-01-27", "close": 329.51, "volume": 2103970.0}, {"date": "2021-01-28", "close": 330.24, "volume": 1673416.0}, {"date": "2021-01-29", "close": 328.68, "volume": 1258338.0}, {"date": "2021-02-01", "close": 333.47, "volume": 1410682.0}, {"date": "2021-02-02", "close": 343.92, "volume": 1154185.0}, {"date": "2021-02-03", "close": 332.39, "volume": 1367915.0}, {"date": "2021-02-04", "close": 338.59, "volume": 1143181.0}, {"date": "2021-02-05", "close": 334.08, "volume": 1226684.0}, {"date": "2021-02-08", "close": 339.71, "volume": 1039219.0}, {"date": "2021-02-09", "close": 340.69, "volume": 948100.0}, {"date": "2021-02-10", "close": 341.39, "volume": 919339.0}, {"date": "2021-02-11", "close": 345.89, "volume": 950421.0}, {"date": "2021-02-12", "close": 342.86, "volume": 829705.0}, {"date": "2021-02-16", "close": 339.85, "volume": 862037.0}, {"date": "2021-02-17", "close": 337.52, "volume": 869403.0}, {"date": "2021-02-18", "close": 336.83, "volume": 1242851.0}, {"date": "2021-02-19", "close": 332.23, "volume": 1171820.0}, {"date": "2021-02-22", "close": 321.49, "volume": 1324356.0}, {"date": "2021-02-23", "close": 322.85, "volume": 1948101.0}, {"date": "2021-02-24", "close": 317.7, "volume": 1127903.0}, {"date": "2021-02-25", "close": 310.12, "volume": 1278361.0}, {"date": "2021-02-26", "close": 311.68, "volume": 1460825.0}, {"date": "2021-03-01", "close": 314.83, "volume": 1315314.0}, {"date": "2021-03-02", "close": 317.47, "volume": 1371082.0}, {"date": "2021-03-03", "close": 295.99, "volume": 2479184.0}, {"date": "2021-03-04", "close": 285.14, "volume": 3084222.0}, {"date": "2021-03-05", "close": 293.24, "volume": 2596158.0}, {"date": "2021-03-08", "close": 288.94, "volume": 1966664.0}, {"date": "2021-03-09", "close": 298.35, "volume": 1585192.0}, {"date": "2021-03-10", "close": 309.0, "volume": 2368341.0}, {"date": "2021-03-11", "close": 310.34, "volume": 1804615.0}, {"date": "2021-03-12", "close": 306.08, "volume": 1260965.0}, {"date": "2021-03-15", "close": 314.32, "volume": 875628.0}, {"date": "2021-03-16", "close": 308.75, "volume": 1145624.0}, {"date": "2021-03-17", "close": 315.22, "volume": 1022044.0}, {"date": "2021-03-18", "close": 306.35, "volume": 1110399.0}, {"date": "2021-03-19", "close": 308.71, "volume": 1623944.0}, {"date": "2021-03-22", "close": 313.6, "volume": 889336.0}, {"date": "2021-03-23", "close": 314.03, "volume": 1155192.0}, {"date": "2021-03-24", "close": 307.31, "volume": 1039279.0}, {"date": "2021-03-25", "close": 306.21, "volume": 1326873.0}, {"date": "2021-03-26", "close": 314.0, "volume": 1109445.0}, {"date": "2021-03-29", "close": 316.16, "volume": 1475092.0}, {"date": "2021-03-30", "close": 317.09, "volume": 2537129.0}, {"date": "2021-03-31", "close": 306.71, "volume": 4932358.0}, {"date": "2021-04-01", "close": 301.07, "volume": 2987491.0}, {"date": "2021-04-05", "close": 298.75, "volume": 2156413.0}, {"date": "2021-04-06", "close": 308.52, "volume": 2004768.0}, {"date": "2021-04-07", "close": 306.04, "volume": 1162187.0}, {"date": "2021-04-08", "close": 312.56, "volume": 1550030.0}, {"date": "2021-04-09", "close": 318.12, "volume": 1357925.0}, {"date": "2021-04-12", "close": 323.87, "volume": 1246911.0}, {"date": "2021-04-13", "close": 324.0, "volume": 1077385.0}, {"date": "2021-04-14", "close": 323.0, "volume": 1060454.0}, {"date": "2021-04-15", "close": 325.83, "volume": 1058324.0}, {"date": "2021-04-16", "close": 324.1, "volume": 923436.0}, {"date": "2021-04-19", "close": 322.27, "volume": 1062625.0}, {"date": "2021-04-20", "close": 316.29, "volume": 868184.0}, {"date": "2021-04-21", "close": 326.68, "volume": 1243755.0}, {"date": "2021-04-22", "close": 338.75, "volume": 2146708.0}, {"date": "2021-04-23", "close": 340.98, "volume": 1641581.0}, {"date": "2021-04-26", "close": 337.8, "volume": 787512.0}, {"date": "2021-04-27", "close": 339.28, "volume": 617662.0}, {"date": "2021-04-28", "close": 338.06, "volume": 626200.0}, {"date": "2021-04-29", "close": 342.9, "volume": 1067486.0}, {"date": "2021-04-30", "close": 335.27, "volume": 1091914.0}, {"date": "2021-05-03", "close": 335.38, "volume": 757058.0}, {"date": "2021-05-04", "close": 324.9, "volume": 1025430.0}, {"date": "2021-05-05", "close": 322.09, "volume": 823876.0}, {"date": "2021-05-06", "close": 321.28, "volume": 742280.0}, {"date": "2021-05-07", "close": 330.24, "volume": 860000.0}, {"date": "2021-05-10", "close": 324.26, "volume": 857030.0}, {"date": "2021-05-11", "close": 322.04, "volume": 1199992.0}, {"date": "2021-05-12", "close": 305.21, "volume": 1312800.0}, {"date": "2021-05-13", "close": 307.93, "volume": 854344.0}, {"date": "2021-05-14", "close": 314.65, "volume": 606470.0}, {"date": "2021-05-17", "close": 314.54, "volume": 631625.0}, {"date": "2021-05-18", "close": 312.03, "volume": 653590.0}, {"date": "2021-05-19", "close": 310.31, "volume": 737706.0}, {"date": "2021-05-20", "close": 319.17, "volume": 846194.0}, {"date": "2021-05-21", "close": 313.2, "volume": 1186922.0}, {"date": "2021-05-24", "close": 318.19, "volume": 735903.0}, {"date": "2021-05-25", "close": 324.11, "volume": 967871.0}, {"date": "2021-05-26", "close": 329.76, "volume": 1049896.0}, {"date": "2021-05-27", "close": 328.11, "volume": 1744360.0}, {"date": "2021-05-28", "close": 323.13, "volume": 910367.0}, {"date": "2021-06-01", "close": 318.62, "volume": 1318383.0}, {"date": "2021-06-02", "close": 320.78, "volume": 1124855.0}, {"date": "2021-06-03", "close": 317.36, "volume": 1954918.0}, {"date": "2021-06-04", "close": 329.52, "volume": 2591129.0}, {"date": "2021-06-07", "close": 331.61, "volume": 1444637.0}, {"date": "2021-06-08", "close": 331.0, "volume": 1134105.0}, {"date": "2021-06-09", "close": 327.22, "volume": 861443.0}, {"date": "2021-06-10", "close": 329.8, "volume": 671516.0}, {"date": "2021-06-11", "close": 338.3, "volume": 957684.0}, {"date": "2021-06-14", "close": 337.62, "volume": 895839.0}, {"date": "2021-06-15", "close": 335.19, "volume": 644750.0}, {"date": "2021-06-16", "close": 337.26, "volume": 841191.0}, {"date": "2021-06-17", "close": 349.4, "volume": 2003590.0}, {"date": "2021-06-18", "close": 347.57, "volume": 1509855.0}, {"date": "2021-06-21", "close": 352.29, "volume": 829092.0}, {"date": "2021-06-22", "close": 359.11, "volume": 921867.0}, {"date": "2021-06-23", "close": 359.4, "volume": 684635.0}, {"date": "2021-06-24", "close": 361.91, "volume": 768231.0}, {"date": "2021-06-25", "close": 363.69, "volume": 1707682.0}, {"date": "2021-06-28", "close": 363.79, "volume": 1222264.0}, {"date": "2021-06-29", "close": 366.66, "volume": 648919.0}, {"date": "2021-06-30", "close": 364.97, "volume": 664016.0}, {"date": "2021-07-01", "close": 364.23, "volume": 880848.0}, {"date": "2021-07-02", "close": 368.47, "volume": 697894.0}, {"date": "2021-07-06", "close": 371.37, "volume": 948029.0}, {"date": "2021-07-07", "close": 377.82, "volume": 836855.0}, {"date": "2021-07-08", "close": 373.53, "volume": 795552.0}, {"date": "2021-07-09", "close": 377.42, "volume": 671408.0}, {"date": "2021-07-12", "close": 368.91, "volume": 806003.0}, {"date": "2021-07-13", "close": 370.77, "volume": 647176.0}, {"date": "2021-07-14", "close": 376.99, "volume": 2119371.0}, {"date": "2021-07-15", "close": 376.17, "volume": 1186286.0}, {"date": "2021-07-16", "close": 371.69, "volume": 623858.0}, {"date": "2021-07-19", "close": 373.04, "volume": 904133.0}, {"date": "2021-07-20", "close": 383.3, "volume": 1638132.0}, {"date": "2021-07-21", "close": 383.62, "volume": 682512.0}, {"date": "2021-07-22", "close": 395.85, "volume": 1196887.0}, {"date": "2021-07-23", "close": 402.79, "volume": 1215009.0}, {"date": "2021-07-26", "close": 395.44, "volume": 799307.0}, {"date": "2021-07-27", "close": 391.43, "volume": 652264.0}, {"date": "2021-07-28", "close": 393.09, "volume": 511603.0}, {"date": "2021-07-29", "close": 402.87, "volume": 1051983.0}, {"date": "2021-07-30", "close": 400.17, "volume": 563895.0}, {"date": "2021-08-02", "close": 402.65, "volume": 512247.0}, {"date": "2021-08-03", "close": 407.51, "volume": 575040.0}, {"date": "2021-08-04", "close": 410.47, "volume": 593258.0}, {"date": "2021-08-05", "close": 414.39, "volume": 554030.0}, {"date": "2021-08-06", "close": 408.52, "volume": 609095.0}, {"date": "2021-08-09", "close": 407.64, "volume": 546339.0}, {"date": "2021-08-10", "close": 405.87, "volume": 602142.0}, {"date": "2021-08-11", "close": 408.82, "volume": 567690.0}, {"date": "2021-08-12", "close": 408.91, "volume": 397416.0}, {"date": "2021-08-13", "close": 408.72, "volume": 429292.0}, {"date": "2021-08-16", "close": 407.42, "volume": 572919.0}, {"date": "2021-08-17", "close": 392.48, "volume": 1099381.0}, {"date": "2021-08-18", "close": 391.38, "volume": 512585.0}, {"date": "2021-08-19", "close": 396.49, "volume": 840939.0}, {"date": "2021-08-20", "close": 397.83, "volume": 635486.0}, {"date": "2021-08-23", "close": 404.36, "volume": 546458.0}, {"date": "2021-08-24", "close": 405.8, "volume": 490974.0}, {"date": "2021-08-25", "close": 408.32, "volume": 506123.0}, {"date": "2021-08-26", "close": 404.44, "volume": 469085.0}, {"date": "2021-08-27", "close": 405.97, "volume": 465839.0}, {"date": "2021-08-30", "close": 414.52, "volume": 857947.0}, {"date": "2021-08-31", "close": 400.17, "volume": 1275483.0}, {"date": "2021-09-01", "close": 395.53, "volume": 966304.0}, {"date": "2021-09-02", "close": 388.37, "volume": 884521.0}, {"date": "2021-09-03", "close": 388.33, "volume": 712426.0}, {"date": "2021-09-07", "close": 386.46, "volume": 1082401.0}, {"date": "2021-09-08", "close": 380.85, "volume": 2878287.0}, {"date": "2021-09-09", "close": 420.71, "volume": 7789552.0}, {"date": "2021-09-10", "close": 425.58, "volume": 2150628.0}, {"date": "2021-09-13", "close": 425.12, "volume": 1244861.0}, {"date": "2021-09-14", "close": 420.5, "volume": 853674.0}, {"date": "2021-09-15", "close": 418.95, "volume": 818786.0}, {"date": "2021-09-16", "close": 426.44, "volume": 978942.0}, {"date": "2021-09-17", "close": 426.55, "volume": 1546474.0}, {"date": "2021-09-20", "close": 419.53, "volume": 971463.0}, {"date": "2021-09-21", "close": 424.19, "volume": 610944.0}, {"date": "2021-09-22", "close": 431.18, "volume": 948517.0}, {"date": "2021-09-23", "close": 431.91, "volume": 1490115.0}, {"date": "2021-09-24", "close": 432.61, "volume": 873339.0}, {"date": "2021-09-27", "close": 430.72, "volume": 698297.0}, {"date": "2021-09-28", "close": 414.54, "volume": 1149465.0}, {"date": "2021-09-29", "close": 410.22, "volume": 899112.0}, {"date": "2021-09-30", "close": 404.7, "volume": 798632.0}, {"date": "2021-10-01", "close": 401.37, "volume": 787834.0}, {"date": "2021-10-04", "close": 392.57, "volume": 956554.0}, {"date": "2021-10-05", "close": 397.12, "volume": 818403.0}, {"date": "2021-10-06", "close": 398.13, "volume": 810978.0}, {"date": "2021-10-07", "close": 399.72, "volume": 708742.0}, {"date": "2021-10-08", "close": 397.22, "volume": 560705.0}, {"date": "2021-10-11", "close": 386.04, "volume": 790587.0}, {"date": "2021-10-12", "close": 384.57, "volume": 828185.0}, {"date": "2021-10-13", "close": 400.71, "volume": 1451476.0}, {"date": "2021-10-14", "close": 406.99, "volume": 708782.0}, {"date": "2021-10-15", "close": 403.51, "volume": 815710.0}, {"date": "2021-10-18", "close": 417.38, "volume": 647713.0}, {"date": "2021-10-19", "close": 416.64, "volume": 493682.0}, {"date": "2021-10-20", "close": 414.4, "volume": 524832.0}, {"date": "2021-10-21", "close": 424.04, "volume": 566774.0}, {"date": "2021-10-22", "close": 421.73, "volume": 444732.0}, {"date": "2021-10-25", "close": 427.94, "volume": 636933.0}, {"date": "2021-10-26", "close": 432.73, "volume": 630146.0}, {"date": "2021-10-27", "close": 433.7, "volume": 533895.0}, {"date": "2021-10-28", "close": 443.46, "volume": 687723.0}, {"date": "2021-10-29", "close": 466.01, "volume": 1346225.0}, {"date": "2021-11-01", "close": 458.88, "volume": 788898.0}, {"date": "2021-11-02", "close": 464.64, "volume": 676907.0}, {"date": "2021-11-03", "close": 467.48, "volume": 561849.0}, {"date": "2021-11-04", "close": 473.94, "volume": 676950.0}, {"date": "2021-11-05", "close": 467.91, "volume": 817628.0}, {"date": "2021-11-08", "close": 466.14, "volume": 736532.0}, {"date": "2021-11-09", "close": 470.24, "volume": 613642.0}, {"date": "2021-11-10", "close": 457.36, "volume": 647748.0}, {"date": "2021-11-11", "close": 453.0, "volume": 507066.0}, {"date": "2021-11-12", "close": 452.59, "volume": 721597.0}, {"date": "2021-11-15", "close": 461.96, "volume": 737949.0}, {"date": "2021-11-16", "close": 477.91, "volume": 1390054.0}, {"date": "2021-11-17", "close": 465.84, "volume": 866710.0}, {"date": "2021-11-18", "close": 473.24, "volume": 750504.0}, {"date": "2021-11-19", "close": 473.0, "volume": 872361.0}, {"date": "2021-11-22", "close": 460.93, "volume": 796286.0}, {"date": "2021-11-23", "close": 458.76, "volume": 600801.0}, {"date": "2021-11-24", "close": 457.86, "volume": 633808.0}, {"date": "2021-11-26", "close": 456.58, "volume": 418662.0}, {"date": "2021-11-29", "close": 463.26, "volume": 758969.0}, {"date": "2021-11-30", "close": 454.41, "volume": 1266302.0}, {"date": "2021-12-01", "close": 448.43, "volume": 892464.0}, {"date": "2021-12-02", "close": 450.68, "volume": 833141.0}, {"date": "2021-12-03", "close": 435.72, "volume": 1279188.0}, {"date": "2021-12-06", "close": 423.54, "volume": 1479902.0}, {"date": "2021-12-07", "close": 434.95, "volume": 1223438.0}, {"date": "2021-12-08", "close": 426.0, "volume": 1858561.0}, {"date": "2021-12-09", "close": 416.92, "volume": 3002090.0}, {"date": "2021-12-10", "close": 409.58, "volume": 2641259.0}, {"date": "2021-12-13", "close": 403.75, "volume": 1142024.0}, {"date": "2021-12-14", "close": 395.09, "volume": 1431990.0}, {"date": "2021-12-15", "close": 402.48, "volume": 1901280.0}, {"date": "2021-12-16", "close": 390.62, "volume": 1718386.0}, {"date": "2021-12-17", "close": 384.66, "volume": 2071651.0}, {"date": "2021-12-20", "close": 370.57, "volume": 2210830.0}, {"date": "2021-12-21", "close": 383.31, "volume": 1664492.0}, {"date": "2021-12-22", "close": 388.79, "volume": 1104891.0}, {"date": "2021-12-23", "close": 391.56, "volume": 906719.0}, {"date": "2021-12-27", "close": 400.75, "volume": 927884.0}, {"date": "2021-12-28", "close": 400.07, "volume": 953856.0}, {"date": "2021-12-29", "close": 401.0, "volume": 742674.0}, {"date": "2021-12-30", "close": 398.69, "volume": 936528.0}, {"date": "2021-12-31", "close": 391.45, "volume": 1066009.0}, {"date": "2022-01-03", "close": 387.56, "volume": 1322067.0}, {"date": "2022-01-04", "close": 380.82, "volume": 1199628.0}, {"date": "2022-01-05", "close": 362.48, "volume": 1543569.0}, {"date": "2022-01-06", "close": 368.77, "volume": 1660305.0}, {"date": "2022-01-07", "close": 355.21, "volume": 2212162.0}, {"date": "2022-01-10", "close": 348.43, "volume": 4235901.0}, {"date": "2022-01-11", "close": 346.75, "volume": 1703121.0}, {"date": "2022-01-12", "close": 352.72, "volume": 1461550.0}, {"date": "2022-01-13", "close": 336.27, "volume": 1479413.0}, {"date": "2022-01-14", "close": 328.98, "volume": 1850538.0}, {"date": "2022-01-18", "close": 332.53, "volume": 1376461.0}, {"date": "2022-01-19", "close": 330.95, "volume": 997246.0}, {"date": "2022-01-20", "close": 322.53, "volume": 1362485.0}, {"date": "2022-01-21", "close": 313.02, "volume": 1731615.0}, {"date": "2022-01-24", "close": 321.62, "volume": 2445149.0}, {"date": "2022-01-25", "close": 308.83, "volume": 1347923.0}, {"date": "2022-01-26", "close": 302.76, "volume": 1457500.0}, {"date": "2022-01-27", "close": 306.52, "volume": 1422967.0}, {"date": "2022-01-28", "close": 315.91, "volume": 1348384.0}, {"date": "2022-01-31", "close": 333.76, "volume": 1903850.0}, {"date": "2022-02-01", "close": 344.91, "volume": 1818626.0}, {"date": "2022-02-02", "close": 349.19, "volume": 2267552.0}, {"date": "2022-02-03", "close": 330.35, "volume": 1664461.0}, {"date": "2022-02-04", "close": 336.37, "volume": 949930.0}, {"date": "2022-02-07", "close": 332.2, "volume": 840343.0}, {"date": "2022-02-08", "close": 334.4, "volume": 665638.0}, {"date": "2022-02-09", "close": 339.64, "volume": 703196.0}, {"date": "2022-02-10", "close": 334.35, "volume": 1186573.0}, {"date": "2022-02-11", "close": 316.72, "volume": 1244157.0}, {"date": "2022-02-14", "close": 313.64, "volume": 1121937.0}, {"date": "2022-02-15", "close": 318.15, "volume": 825535.0}, {"date": "2022-02-16", "close": 320.04, "volume": 783784.0}, {"date": "2022-02-17", "close": 310.03, "volume": 710393.0}, {"date": "2022-02-18", "close": 308.66, "volume": 822492.0}, {"date": "2022-02-22", "close": 304.58, "volume": 1291663.0}, {"date": "2022-02-23", "close": 295.24, "volume": 997412.0}, {"date": "2022-02-24", "close": 310.36, "volume": 1507200.0}, {"date": "2022-02-25", "close": 317.58, "volume": 937167.0}, {"date": "2022-02-28", "close": 319.94, "volume": 1284807.0}, {"date": "2022-03-01", "close": 315.18, "volume": 1236657.0}, {"date": "2022-03-02", "close": 330.07, "volume": 1361052.0}, {"date": "2022-03-03", "close": 322.84, "volume": 1094118.0}, {"date": "2022-03-04", "close": 320.58, "volume": 1131091.0}, {"date": "2022-03-07", "close": 302.38, "volume": 1452507.0}, {"date": "2022-03-08", "close": 296.52, "volume": 1637335.0}, {"date": "2022-03-09", "close": 305.82, "volume": 1574343.0}, {"date": "2022-03-10", "close": 301.74, "volume": 934837.0}, {"date": "2022-03-11", "close": 291.55, "volume": 978426.0}, {"date": "2022-03-14", "close": 289.24, "volume": 1459067.0}, {"date": "2022-03-15", "close": 289.92, "volume": 1734525.0}, {"date": "2022-03-16", "close": 305.1, "volume": 1252233.0}, {"date": "2022-03-17", "close": 307.6, "volume": 858909.0}, {"date": "2022-03-18", "close": 316.93, "volume": 1272512.0}, {"date": "2022-03-21", "close": 308.22, "volume": 1043173.0}, {"date": "2022-03-22", "close": 315.03, "volume": 1181066.0}, {"date": "2022-03-23", "close": 310.42, "volume": 975259.0}, {"date": "2022-03-24", "close": 317.74, "volume": 1066662.0}, {"date": "2022-03-25", "close": 321.14, "volume": 1322028.0}, {"date": "2022-03-28", "close": 331.78, "volume": 2255458.0}, {"date": "2022-03-29", "close": 343.97, "volume": 3156964.0}, {"date": "2022-03-30", "close": 376.92, "volume": 8081989.0}, {"date": "2022-03-31", "close": 365.23, "volume": 2232704.0}, {"date": "2022-04-01", "close": 367.44, "volume": 1360532.0}, {"date": "2022-04-04", "close": 384.18, "volume": 1813344.0}, {"date": "2022-04-05", "close": 378.99, "volume": 1497868.0}, {"date": "2022-04-06", "close": 371.83, "volume": 1472175.0}, {"date": "2022-04-07", "close": 379.23, "volume": 1265381.0}, {"date": "2022-04-08", "close": 369.46, "volume": 1268144.0}, {"date": "2022-04-11", "close": 368.74, "volume": 1268953.0}, {"date": "2022-04-12", "close": 376.16, "volume": 1787262.0}, {"date": "2022-04-13", "close": 395.03, "volume": 2184916.0}, {"date": "2022-04-14", "close": 390.78, "volume": 1505234.0}, {"date": "2022-04-18", "close": 387.56, "volume": 847312.0}, {"date": "2022-04-19", "close": 404.66, "volume": 1951352.0}, {"date": "2022-04-20", "close": 385.4, "volume": 2287252.0}, {"date": "2022-04-21", "close": 377.25, "volume": 1747668.0}, {"date": "2022-04-22", "close": 363.66, "volume": 1640034.0}, {"date": "2022-04-25", "close": 368.09, "volume": 1350750.0}, {"date": "2022-04-26", "close": 352.53, "volume": 1336559.0}, {"date": "2022-04-27", "close": 354.02, "volume": 1124321.0}, {"date": "2022-04-28", "close": 362.43, "volume": 1012887.0}, {"date": "2022-04-29", "close": 354.63, "volume": 996937.0}, {"date": "2022-05-02", "close": 360.84, "volume": 794280.0}, {"date": "2022-05-03", "close": 355.7, "volume": 738881.0}, {"date": "2022-05-04", "close": 364.67, "volume": 962041.0}, {"date": "2022-05-05", "close": 343.6, "volume": 1180986.0}, {"date": "2022-05-06", "close": 317.05, "volume": 2650823.0}, {"date": "2022-05-09", "close": 292.68, "volume": 2201308.0}, {"date": "2022-05-10", "close": 302.11, "volume": 1402109.0}, {"date": "2022-05-11", "close": 291.3, "volume": 1456461.0}, {"date": "2022-05-12", "close": 294.0, "volume": 1480302.0}, {"date": "2022-05-13", "close": 309.29, "volume": 1076685.0}, {"date": "2022-05-16", "close": 304.15, "volume": 758613.0}, {"date": "2022-05-17", "close": 305.48, "volume": 1223550.0}, {"date": "2022-05-18", "close": 272.52, "volume": 2832103.0}, {"date": "2022-05-19", "close": 271.22, "volume": 1971069.0}, {"date": "2022-05-20", "close": 274.04, "volume": 1846694.0}, {"date": "2022-05-23", "close": 272.84, "volume": 1312057.0}, {"date": "2022-05-24", "close": 257.51, "volume": 1861465.0}, {"date": "2022-05-25", "close": 260.66, "volume": 2576361.0}, {"date": "2022-05-26", "close": 287.48, "volume": 2340016.0}, {"date": "2022-05-27", "close": 293.65, "volume": 1852627.0}, {"date": "2022-05-31", "close": 292.69, "volume": 2957985.0}, {"date": "2022-06-01", "close": 289.96, "volume": 2197035.0}, {"date": "2022-06-02", "close": 302.58, "volume": 4300711.0}, {"date": "2022-06-03", "close": 300.8, "volume": 3997285.0}, {"date": "2022-06-06", "close": 301.62, "volume": 1851087.0}, {"date": "2022-06-07", "close": 306.19, "volume": 1285482.0}, {"date": "2022-06-08", "close": 307.77, "volume": 954236.0}, {"date": "2022-06-09", "close": 302.3, "volume": 866954.0}, {"date": "2022-06-10", "close": 291.6, "volume": 1184968.0}, {"date": "2022-06-13", "close": 278.58, "volume": 1750159.0}, {"date": "2022-06-14", "close": 280.5, "volume": 931040.0}, {"date": "2022-06-15", "close": 285.72, "volume": 955433.0}, {"date": "2022-06-16", "close": 271.34, "volume": 1269867.0}, {"date": "2022-06-17", "close": 278.13, "volume": 1384057.0}, {"date": "2022-06-21", "close": 276.45, "volume": 1128691.0}, {"date": "2022-06-22", "close": 277.88, "volume": 979716.0}, {"date": "2022-06-23", "close": 286.33, "volume": 972203.0}, {"date": "2022-06-24", "close": 293.36, "volume": 1443307.0}, {"date": "2022-06-27", "close": 287.48, "volume": 1010814.0}, {"date": "2022-06-28", "close": 278.56, "volume": 940251.0}, {"date": "2022-06-29", "close": 282.98, "volume": 819637.0}, {"date": "2022-06-30", "close": 272.61, "volume": 1248185.0}, {"date": "2022-07-01", "close": 263.38, "volume": 1867969.0}, {"date": "2022-07-05", "close": 283.62, "volume": 2415716.0}, {"date": "2022-07-06", "close": 280.38, "volume": 956741.0}, {"date": "2022-07-07", "close": 290.72, "volume": 931654.0}, {"date": "2022-07-08", "close": 293.39, "volume": 892715.0}, {"date": "2022-07-11", "close": 281.76, "volume": 1230527.0}, {"date": "2022-07-12", "close": 279.39, "volume": 776802.0}, {"date": "2022-07-13", "close": 280.97, "volume": 797327.0}, {"date": "2022-07-14", "close": 278.99, "volume": 797668.0}, {"date": "2022-07-15", "close": 286.41, "volume": 946049.0}, {"date": "2022-07-18", "close": 284.64, "volume": 700894.0}, {"date": "2022-07-19", "close": 296.34, "volume": 864098.0}, {"date": "2022-07-20", "close": 302.79, "volume": 1001841.0}, {"date": "2022-07-21", "close": 307.36, "volume": 909112.0}, {"date": "2022-07-22", "close": 304.5, "volume": 808754.0}, {"date": "2022-07-25", "close": 301.32, "volume": 512763.0}, {"date": "2022-07-26", "close": 283.41, "volume": 1618447.0}, {"date": "2022-07-27", "close": 295.57, "volume": 1302730.0}, {"date": "2022-07-28", "close": 303.85, "volume": 807159.0}, {"date": "2022-07-29", "close": 310.51, "volume": 1384235.0}, {"date": "2022-08-01", "close": 310.01, "volume": 743700.0}, {"date": "2022-08-02", "close": 305.7, "volume": 803464.0}, {"date": "2022-08-03", "close": 315.38, "volume": 849741.0}, {"date": "2022-08-04", "close": 316.4, "volume": 882230.0}, {"date": "2022-08-05", "close": 317.8, "volume": 1012727.0}, {"date": "2022-08-08", "close": 316.24, "volume": 844676.0}, {"date": "2022-08-09", "close": 306.55, "volume": 669778.0}, {"date": "2022-08-10", "close": 319.26, "volume": 1146069.0}, {"date": "2022-08-11", "close": 316.98, "volume": 915867.0}, {"date": "2022-08-12", "close": 321.69, "volume": 754952.0}, {"date": "2022-08-15", "close": 330.34, "volume": 953900.0}, {"date": "2022-08-16", "close": 331.7, "volume": 1078028.0}, {"date": "2022-08-17", "close": 329.8, "volume": 772644.0}, {"date": "2022-08-18", "close": 333.42, "volume": 834102.0}, {"date": "2022-08-19", "close": 322.47, "volume": 935174.0}, {"date": "2022-08-22", "close": 315.22, "volume": 892322.0}, {"date": "2022-08-23", "close": 315.93, "volume": 689317.0}, {"date": "2022-08-24", "close": 317.84, "volume": 551861.0}, {"date": "2022-08-25", "close": 323.36, "volume": 603242.0}, {"date": "2022-08-26", "close": 311.31, "volume": 1111648.0}, {"date": "2022-08-29", "close": 307.5, "volume": 1165064.0}, {"date": "2022-08-30", "close": 307.07, "volume": 1179191.0}, {"date": "2022-08-31", "close": 299.96, "volume": 1915257.0}, {"date": "2022-09-01", "close": 294.45, "volume": 3495329.0}, {"date": "2022-09-02", "close": 314.17, "volume": 8780277.0}, {"date": "2022-09-06", "close": 327.81, "volume": 3921470.0}, {"date": "2022-09-07", "close": 336.87, "volume": 2616306.0}, {"date": "2022-09-08", "close": 345.79, "volume": 2206700.0}, {"date": "2022-09-09", "close": 348.65, "volume": 2189106.0}, {"date": "2022-09-12", "close": 352.74, "volume": 1217390.0}, {"date": "2022-09-13", "close": 337.32, "volume": 1436353.0}, {"date": "2022-09-14", "close": 342.92, "volume": 1414315.0}, {"date": "2022-09-15", "close": 338.6, "volume": 1065930.0}, {"date": "2022-09-16", "close": 333.24, "volume": 1520390.0}, {"date": "2022-09-19", "close": 337.08, "volume": 1037386.0}, {"date": "2022-09-20", "close": 331.57, "volume": 819311.0}, {"date": "2022-09-21", "close": 318.12, "volume": 1405210.0}, {"date": "2022-09-22", "close": 306.3, "volume": 1621875.0}, {"date": "2022-09-23", "close": 293.2, "volume": 1926646.0}, {"date": "2022-09-26", "close": 294.66, "volume": 1325150.0}, {"date": "2022-09-27", "close": 299.19, "volume": 1247839.0}, {"date": "2022-09-28", "close": 309.34, "volume": 1239504.0}, {"date": "2022-09-29", "close": 300.22, "volume": 1262572.0}, {"date": "2022-09-30", "close": 279.56, "volume": 3842022.0}, {"date": "2022-10-03", "close": 292.1, "volume": 1776767.0}, {"date": "2022-10-04", "close": 307.8, "volume": 1551151.0}, {"date": "2022-10-05", "close": 310.05, "volume": 1259351.0}, {"date": "2022-10-06", "close": 310.48, "volume": 1060153.0}, {"date": "2022-10-07", "close": 298.22, "volume": 1283966.0}, {"date": "2022-10-10", "close": 289.85, "volume": 1134018.0}, {"date": "2022-10-11", "close": 295.68, "volume": 2579350.0}, {"date": "2022-10-12", "close": 295.5, "volume": 1671694.0}, {"date": "2022-10-13", "close": 294.51, "volume": 1492656.0}, {"date": "2022-10-14", "close": 288.78, "volume": 1551500.0}, {"date": "2022-10-17", "close": 297.65, "volume": 1492250.0}, {"date": "2022-10-18", "close": 297.76, "volume": 1142349.0}, {"date": "2022-10-19", "close": 296.87, "volume": 1563884.0}, {"date": "2022-10-20", "close": 293.13, "volume": 1338450.0}, {"date": "2022-10-21", "close": 298.63, "volume": 1258092.0}, {"date": "2022-10-24", "close": 297.68, "volume": 1242178.0}, {"date": "2022-10-25", "close": 320.63, "volume": 2266024.0}, {"date": "2022-10-26", "close": 321.33, "volume": 1726252.0}, {"date": "2022-10-27", "close": 320.61, "volume": 1339759.0}, {"date": "2022-10-28", "close": 328.48, "volume": 1697672.0}, {"date": "2022-10-31", "close": 329.04, "volume": 1219128.0}, {"date": "2022-11-01", "close": 330.36, "volume": 1154130.0}, {"date": "2022-11-02", "close": 316.06, "volume": 1327416.0}, {"date": "2022-11-03", "close": 318.1, "volume": 873632.0}, {"date": "2022-11-04", "close": 325.57, "volume": 992419.0}, {"date": "2022-11-07", "close": 324.25, "volume": 929608.0}, {"date": "2022-11-08", "close": 328.5, "volume": 1044496.0}, {"date": "2022-11-09", "close": 321.21, "volume": 1370175.0}, {"date": "2022-11-10", "close": 353.85, "volume": 2212203.0}, {"date": "2022-11-11", "close": 359.7, "volume": 2338051.0}, {"date": "2022-11-14", "close": 352.74, "volume": 1259002.0}, {"date": "2022-11-15", "close": 359.56, "volume": 1323410.0}, {"date": "2022-11-16", "close": 355.76, "volume": 1346160.0}, {"date": "2022-11-17", "close": 354.27, "volume": 806901.0}, {"date": "2022-11-18", "close": 347.85, "volume": 1202128.0}, {"date": "2022-11-21", "close": 349.38, "volume": 1042229.0}, {"date": "2022-11-22", "close": 355.64, "volume": 901805.0}, {"date": "2022-11-23", "close": 360.53, "volume": 824287.0}, {"date": "2022-11-25", "close": 361.16, "volume": 523430.0}, {"date": "2022-11-28", "close": 363.28, "volume": 1100025.0}, {"date": "2022-11-29", "close": 363.32, "volume": 932816.0}, {"date": "2022-11-30", "close": 380.31, "volume": 2269833.0}, {"date": "2022-12-01", "close": 381.82, "volume": 1236346.0}, {"date": "2022-12-02", "close": 385.99, "volume": 1180775.0}, {"date": "2022-12-05", "close": 381.13, "volume": 1699573.0}, {"date": "2022-12-06", "close": 370.0, "volume": 1199381.0}, {"date": "2022-12-07", "close": 372.33, "volume": 1387020.0}, {"date": "2022-12-08", "close": 374.51, "volume": 3344079.0}, {"date": "2022-12-09", "close": 326.39, "volume": 9305979.0}, {"date": "2022-12-12", "close": 328.23, "volume": 4119829.0}, {"date": "2022-12-13", "close": 326.27, "volume": 2618506.0}, {"date": "2022-12-14", "close": 333.33, "volume": 2816641.0}, {"date": "2022-12-15", "close": 325.21, "volume": 2074783.0}, {"date": "2022-12-16", "close": 321.24, "volume": 2170536.0}, {"date": "2022-12-19", "close": 316.92, "volume": 1247551.0}, {"date": "2022-12-20", "close": 307.12, "volume": 2354234.0}, {"date": "2022-12-21", "close": 316.74, "volume": 2324882.0}, {"date": "2022-12-22", "close": 312.93, "volume": 1499499.0}, {"date": "2022-12-23", "close": 311.54, "volume": 933601.0}, {"date": "2022-12-27", "close": 315.04, "volume": 1288011.0}, {"date": "2022-12-28", "close": 308.96, "volume": 1458228.0}, {"date": "2022-12-29", "close": 316.82, "volume": 936002.0}, {"date": "2022-12-30", "close": 320.38, "volume": 1345653.0}, {"date": "2023-01-03", "close": 323.38, "volume": 1304955.0}, {"date": "2023-01-04", "close": 320.98, "volume": 1678060.0}, {"date": "2023-01-05", "close": 325.93, "volume": 1786957.0}, {"date": "2023-01-06", "close": 329.26, "volume": 2298357.0}, {"date": "2023-01-09", "close": 298.66, "volume": 8292854.0}, {"date": "2023-01-10", "close": 309.48, "volume": 3140368.0}, {"date": "2023-01-11", "close": 311.96, "volume": 2224366.0}, {"date": "2023-01-12", "close": 314.99, "volume": 1587715.0}, {"date": "2023-01-13", "close": 315.47, "volume": 1543152.0}, {"date": "2023-01-17", "close": 323.82, "volume": 1491423.0}, {"date": "2023-01-18", "close": 318.07, "volume": 1284240.0}, {"date": "2023-01-19", "close": 307.94, "volume": 1519737.0}, {"date": "2023-01-20", "close": 312.8, "volume": 1537992.0}, {"date": "2023-01-23", "close": 316.08, "volume": 1643381.0}, {"date": "2023-01-24", "close": 311.21, "volume": 2693691.0}, {"date": "2023-01-25", "close": 309.52, "volume": 1425136.0}, {"date": "2023-01-26", "close": 309.59, "volume": 1708348.0}, {"date": "2023-01-27", "close": 310.85, "volume": 2077487.0}, {"date": "2023-01-30", "close": 302.59, "volume": 1585335.0}, {"date": "2023-01-31", "close": 306.88, "volume": 1667296.0}, {"date": "2023-02-01", "close": 315.71, "volume": 2010184.0}, {"date": "2023-02-02", "close": 322.76, "volume": 2224916.0}, {"date": "2023-02-03", "close": 319.42, "volume": 1191425.0}, {"date": "2023-02-06", "close": 311.32, "volume": 1249466.0}, {"date": "2023-02-07", "close": 319.1, "volume": 1263049.0}, {"date": "2023-02-08", "close": 309.28, "volume": 1479674.0}, {"date": "2023-02-09", "close": 310.45, "volume": 1150773.0}, {"date": "2023-02-10", "close": 309.4, "volume": 1364982.0}, {"date": "2023-02-13", "close": 317.08, "volume": 1202546.0}, {"date": "2023-02-14", "close": 319.88, "volume": 1005919.0}, {"date": "2023-02-15", "close": 325.23, "volume": 1027354.0}, {"date": "2023-02-16", "close": 321.83, "volume": 1096922.0}, {"date": "2023-02-17", "close": 320.36, "volume": 840100.0}, {"date": "2023-02-21", "close": 314.11, "volume": 1065474.0}, {"date": "2023-02-22", "close": 316.52, "volume": 768773.0}, {"date": "2023-02-23", "close": 317.8, "volume": 984022.0}, {"date": "2023-02-24", "close": 308.1, "volume": 1287605.0}, {"date": "2023-02-27", "close": 310.3, "volume": 1006162.0}, {"date": "2023-02-28", "close": 309.2, "volume": 1032399.0}, {"date": "2023-03-01", "close": 309.49, "volume": 1255297.0}, {"date": "2023-03-02", "close": 311.65, "volume": 898329.0}, {"date": "2023-03-03", "close": 316.83, "volume": 977528.0}, {"date": "2023-03-06", "close": 304.6, "volume": 2401770.0}, {"date": "2023-03-07", "close": 301.81, "volume": 1974871.0}, {"date": "2023-03-08", "close": 305.87, "volume": 1395153.0}, {"date": "2023-03-09", "close": 301.8, "volume": 1491980.0}, {"date": "2023-03-10", "close": 296.26, "volume": 2863476.0}, {"date": "2023-03-13", "close": 292.9, "volume": 3388933.0}, {"date": "2023-03-14", "close": 295.1, "volume": 2805917.0}, {"date": "2023-03-15", "close": 293.23, "volume": 2055352.0}, {"date": "2023-03-16", "close": 297.4, "volume": 1668296.0}, {"date": "2023-03-17", "close": 294.74, "volume": 2517614.0}, {"date": "2023-03-20", "close": 293.45, "volume": 1621973.0}, {"date": "2023-03-21", "close": 298.81, "volume": 2369354.0}, {"date": "2023-03-22", "close": 303.73, "volume": 2457241.0}, {"date": "2023-03-23", "close": 308.22, "volume": 1517798.0}, {"date": "2023-03-24", "close": 313.45, "volume": 1508107.0}, {"date": "2023-03-27", "close": 317.22, "volume": 1817561.0}, {"date": "2023-03-28", "close": 320.31, "volume": 5869040.0}, {"date": "2023-03-29", "close": 361.04, "volume": 11502030.0}, {"date": "2023-03-30", "close": 358.09, "volume": 2864916.0}, {"date": "2023-03-31", "close": 364.19, "volume": 2218001.0}, {"date": "2023-04-03", "close": 367.4, "volume": 1655588.0}, {"date": "2023-04-04", "close": 366.8, "volume": 1682165.0}, {"date": "2023-04-05", "close": 364.81, "volume": 1437925.0}, {"date": "2023-04-06", "close": 364.33, "volume": 1321956.0}, {"date": "2023-04-10", "close": 363.37, "volume": 972177.0}, {"date": "2023-04-11", "close": 365.81, "volume": 1329471.0}, {"date": "2023-04-12", "close": 363.54, "volume": 1093041.0}, {"date": "2023-04-13", "close": 364.38, "volume": 1202373.0}, {"date": "2023-04-14", "close": 368.25, "volume": 1030800.0}, {"date": "2023-04-17", "close": 368.38, "volume": 1820127.0}, {"date": "2023-04-18", "close": 372.5, "volume": 1406994.0}, {"date": "2023-04-19", "close": 370.12, "volume": 878796.0}, {"date": "2023-04-20", "close": 376.71, "volume": 1403987.0}, {"date": "2023-04-21", "close": 377.8, "volume": 1007712.0}, {"date": "2023-04-24", "close": 381.37, "volume": 1503966.0}, {"date": "2023-04-25", "close": 372.81, "volume": 1784260.0}, {"date": "2023-04-26", "close": 372.94, "volume": 1019650.0}, {"date": "2023-04-27", "close": 378.08, "volume": 1045077.0}, {"date": "2023-04-28", "close": 379.93, "volume": 1013613.0}, {"date": "2023-05-01", "close": 384.99, "volume": 1302280.0}, {"date": "2023-05-02", "close": 380.75, "volume": 1229386.0}, {"date": "2023-05-03", "close": 383.12, "volume": 1279595.0}, {"date": "2023-05-04", "close": 382.06, "volume": 1481840.0}, {"date": "2023-05-05", "close": 386.71, "volume": 1318142.0}, {"date": "2023-05-08", "close": 381.86, "volume": 1130902.0}, {"date": "2023-05-09", "close": 381.44, "volume": 1004957.0}, {"date": "2023-05-10", "close": 379.32, "volume": 1027058.0}, {"date": "2023-05-11", "close": 377.32, "volume": 775898.0}, {"date": "2023-05-12", "close": 376.2, "volume": 1044546.0}, {"date": "2023-05-15", "close": 375.71, "volume": 1298222.0}, {"date": "2023-05-16", "close": 371.52, "volume": 1509239.0}, {"date": "2023-05-17", "close": 372.22, "volume": 1377413.0}, {"date": "2023-05-18", "close": 378.7, "volume": 1223070.0}, {"date": "2023-05-19", "close": 368.53, "volume": 1566710.0}, {"date": "2023-05-22", "close": 363.12, "volume": 1830750.0}, {"date": "2023-05-23", "close": 353.86, "volume": 1589003.0}, {"date": "2023-05-24", "close": 344.58, "volume": 2117607.0}, {"date": "2023-05-25", "close": 342.34, "volume": 1415193.0}, {"date": "2023-05-26", "close": 340.26, "volume": 1789771.0}, {"date": "2023-05-30", "close": 336.64, "volume": 2531661.0}, {"date": "2023-05-31", "close": 331.93, "volume": 3735237.0}, {"date": "2023-06-01", "close": 328.35, "volume": 4166074.0}, {"date": "2023-06-02", "close": 365.44, "volume": 9317231.0}, {"date": "2023-06-05", "close": 356.44, "volume": 3092957.0}, {"date": "2023-06-06", "close": 356.02, "volume": 1707916.0}, {"date": "2023-06-07", "close": 353.93, "volume": 1376370.0}, {"date": "2023-06-08", "close": 354.95, "volume": 1367463.0}, {"date": "2023-06-09", "close": 360.4, "volume": 1707482.0}, {"date": "2023-06-12", "close": 368.18, "volume": 1941651.0}, {"date": "2023-06-13", "close": 368.36, "volume": 1629456.0}, {"date": "2023-06-14", "close": 377.21, "volume": 1827939.0}, {"date": "2023-06-15", "close": 382.63, "volume": 1405907.0}, {"date": "2023-06-16", "close": 383.02, "volume": 1849781.0}, {"date": "2023-06-20", "close": 383.49, "volume": 1469739.0}, {"date": "2023-06-21", "close": 378.81, "volume": 1212914.0}, {"date": "2023-06-22", "close": 377.96, "volume": 887211.0}, {"date": "2023-06-23", "close": 374.25, "volume": 3265151.0}, {"date": "2023-06-26", "close": 373.77, "volume": 1028055.0}, {"date": "2023-06-27", "close": 374.52, "volume": 823296.0}, {"date": "2023-06-28", "close": 376.25, "volume": 880410.0}, {"date": "2023-06-29", "close": 370.26, "volume": 1103546.0}, {"date": "2023-06-30", "close": 378.5, "volume": 1477729.0}, {"date": "2023-07-03", "close": 379.41, "volume": 498074.0}, {"date": "2023-07-05", "close": 375.99, "volume": 1000167.0}, {"date": "2023-07-06", "close": 367.03, "volume": 1136413.0}, {"date": "2023-07-07", "close": 363.74, "volume": 935343.0}, {"date": "2023-07-10", "close": 369.52, "volume": 1043338.0}, {"date": "2023-07-11", "close": 379.48, "volume": 887315.0}, {"date": "2023-07-12", "close": 383.32, "volume": 979863.0}, {"date": "2023-07-13", "close": 379.54, "volume": 702084.0}, {"date": "2023-07-14", "close": 380.41, "volume": 660481.0}, {"date": "2023-07-17", "close": 383.69, "volume": 809554.0}, {"date": "2023-07-18", "close": 385.42, "volume": 935238.0}, {"date": "2023-07-19", "close": 390.51, "volume": 1478237.0}, {"date": "2023-07-20", "close": 381.86, "volume": 1341718.0}, {"date": "2023-07-21", "close": 382.96, "volume": 2642301.0}, {"date": "2023-07-24", "close": 380.39, "volume": 1211870.0}, {"date": "2023-07-25", "close": 382.12, "volume": 725797.0}, {"date": "2023-07-26", "close": 378.98, "volume": 782463.0}, {"date": "2023-07-27", "close": 370.75, "volume": 1261757.0}, {"date": "2023-07-28", "close": 377.96, "volume": 1041789.0}, {"date": "2023-07-31", "close": 378.53, "volume": 867201.0}, {"date": "2023-08-01", "close": 381.21, "volume": 1096362.0}, {"date": "2023-08-02", "close": 376.65, "volume": 916474.0}, {"date": "2023-08-03", "close": 384.0, "volume": 1055614.0}, {"date": "2023-08-04", "close": 378.2, "volume": 908116.0}, {"date": "2023-08-07", "close": 382.5, "volume": 761546.0}, {"date": "2023-08-08", "close": 380.7, "volume": 860639.0}, {"date": "2023-08-09", "close": 382.33, "volume": 748138.0}, {"date": "2023-08-10", "close": 384.55, "volume": 937645.0}, {"date": "2023-08-11", "close": 381.13, "volume": 650171.0}, {"date": "2023-08-14", "close": 385.02, "volume": 861323.0}, {"date": "2023-08-15", "close": 383.18, "volume": 941742.0}, {"date": "2023-08-16", "close": 381.16, "volume": 743555.0}, {"date": "2023-08-17", "close": 376.3, "volume": 831362.0}, {"date": "2023-08-18", "close": 381.29, "volume": 945945.0}, {"date": "2023-08-21", "close": 384.9, "volume": 1009310.0}, {"date": "2023-08-22", "close": 379.42, "volume": 1123100.0}, {"date": "2023-08-23", "close": 377.71, "volume": 1411386.0}, {"date": "2023-08-24", "close": 360.22, "volume": 2347316.0}, {"date": "2023-08-25", "close": 365.59, "volume": 1138385.0}, {"date": "2023-08-28", "close": 365.84, "volume": 1191335.0}, {"date": "2023-08-29", "close": 374.73, "volume": 1260278.0}, {"date": "2023-08-30", "close": 376.73, "volume": 1175787.0}, {"date": "2023-08-31", "close": 381.26, "volume": 3328517.0}, {"date": "2023-09-01", "close": 404.19, "volume": 5176124.0}, {"date": "2023-09-05", "close": 401.81, "volume": 1856143.0}, {"date": "2023-09-06", "close": 399.0, "volume": 990117.0}, {"date": "2023-09-07", "close": 398.99, "volume": 830329.0}, {"date": "2023-09-08", "close": 396.36, "volume": 665653.0}, {"date": "2023-09-11", "close": 397.44, "volume": 764344.0}, {"date": "2023-09-12", "close": 388.12, "volume": 1102117.0}, {"date": "2023-09-13", "close": 388.97, "volume": 898799.0}, {"date": "2023-09-14", "close": 388.74, "volume": 914432.0}, {"date": "2023-09-15", "close": 389.93, "volume": 1411191.0}, {"date": "2023-09-18", "close": 382.81, "volume": 1178155.0}, {"date": "2023-09-19", "close": 384.45, "volume": 740798.0}, {"date": "2023-09-20", "close": 391.88, "volume": 1488481.0}, {"date": "2023-09-21", "close": 383.9, "volume": 1544152.0}, {"date": "2023-09-22", "close": 388.05, "volume": 1102763.0}, {"date": "2023-09-25", "close": 384.33, "volume": 1576924.0}, {"date": "2023-09-26", "close": 380.66, "volume": 1521344.0}, {"date": "2023-09-27", "close": 379.14, "volume": 700644.0}, {"date": "2023-09-28", "close": 379.0, "volume": 1146548.0}, {"date": "2023-09-29", "close": 385.61, "volume": 1509241.0}, {"date": "2023-10-02", "close": 382.86, "volume": 1197532.0}, {"date": "2023-10-03", "close": 368.34, "volume": 1652812.0}, {"date": "2023-10-04", "close": 370.1, "volume": 976262.0}, {"date": "2023-10-05", "close": 360.36, "volume": 1625383.0}, {"date": "2023-10-06", "close": 367.22, "volume": 1677975.0}, {"date": "2023-10-09", "close": 372.64, "volume": 1079256.0}, {"date": "2023-10-10", "close": 373.03, "volume": 1178519.0}, {"date": "2023-10-11", "close": 373.36, "volume": 1046497.0}, {"date": "2023-10-12", "close": 373.94, "volume": 1251110.0}, {"date": "2023-10-13", "close": 377.69, "volume": 1969913.0}, {"date": "2023-10-16", "close": 416.64, "volume": 11454190.0}, {"date": "2023-10-17", "close": 412.94, "volume": 28064730.0}, {"date": "2023-10-18", "close": 405.61, "volume": 3750070.0}, {"date": "2023-10-19", "close": 396.19, "volume": 2628202.0}, {"date": "2023-10-20", "close": 395.82, "volume": 1937679.0}, {"date": "2023-10-23", "close": 402.46, "volume": 1827884.0}, {"date": "2023-10-24", "close": 403.37, "volume": 1575826.0}, {"date": "2023-10-25", "close": 396.7, "volume": 1309694.0}, {"date": "2023-10-26", "close": 388.62, "volume": 1837152.0}, {"date": "2023-10-27", "close": 386.82, "volume": 1448601.0}, {"date": "2023-10-30", "close": 391.75, "volume": 1005341.0}, {"date": "2023-10-31", "close": 393.48, "volume": 1084282.0}, {"date": "2023-11-01", "close": 395.29, "volume": 1312643.0}, {"date": "2023-11-02", "close": 403.5, "volume": 1389996.0}, {"date": "2023-11-03", "close": 407.93, "volume": 1231142.0}, {"date": "2023-11-06", "close": 407.95, "volume": 827056.0}, {"date": "2023-11-07", "close": 413.69, "volume": 1175811.0}, {"date": "2023-11-08", "close": 409.64, "volume": 714688.0}, {"date": "2023-11-09", "close": 406.58, "volume": 922786.0}, {"date": "2023-11-10", "close": 413.67, "volume": 1039210.0}, {"date": "2023-11-13", "close": 416.98, "volume": 1277313.0}, {"date": "2023-11-14", "close": 430.33, "volume": 1566488.0}, {"date": "2023-11-15", "close": 432.19, "volume": 1257545.0}, {"date": "2023-11-16", "close": 420.28, "volume": 1706800.0}, {"date": "2023-11-17", "close": 422.44, "volume": 1219910.0}, {"date": "2023-11-20", "close": 428.58, "volume": 866092.0}, {"date": "2023-11-21", "close": 430.37, "volume": 867465.0}, {"date": "2023-11-22", "close": 428.63, "volume": 800639.0}, {"date": "2023-11-24", "close": 431.76, "volume": 401723.0}, {"date": "2023-11-27", "close": 435.67, "volume": 1074804.0}, {"date": "2023-11-28", "close": 427.73, "volume": 1353950.0}, {"date": "2023-11-29", "close": 438.35, "volume": 1658939.0}, {"date": "2023-11-30", "close": 446.8, "volume": 2372030.0}, {"date": "2023-12-01", "close": 466.61, "volume": 2456799.0}, {"date": "2023-12-04", "close": 460.76, "volume": 2637054.0}, {"date": "2023-12-05", "close": 456.93, "volume": 1793505.0}, {"date": "2023-12-06", "close": 460.67, "volume": 1387195.0}, {"date": "2023-12-07", "close": 464.67, "volume": 3243457.0}, {"date": "2023-12-08", "close": 489.64, "volume": 7144393.0}, {"date": "2023-12-11", "close": 502.74, "volume": 2798989.0}, {"date": "2023-12-12", "close": 503.65, "volume": 1717113.0}, {"date": "2023-12-13", "close": 504.5, "volume": 1698873.0}, {"date": "2023-12-14", "close": 489.3, "volume": 2649550.0}, {"date": "2023-12-15", "close": 491.46, "volume": 2677402.0}, {"date": "2023-12-18", "close": 501.63, "volume": 1230823.0}, {"date": "2023-12-19", "close": 506.86, "volume": 1174818.0}, {"date": "2023-12-20", "close": 505.15, "volume": 1062989.0}, {"date": "2023-12-21", "close": 511.03, "volume": 896575.0}, {"date": "2023-12-22", "close": 510.0, "volume": 1179503.0}, {"date": "2023-12-26", "close": 506.32, "volume": 887427.0}, {"date": "2023-12-27", "close": 508.81, "volume": 816575.0}, {"date": "2023-12-28", "close": 509.22, "volume": 688860.0}, {"date": "2023-12-29", "close": 511.29, "volume": 918270.0}, {"date": "2024-01-02", "close": 505.38, "volume": 1187757.0}, {"date": "2024-01-03", "close": 498.02, "volume": 1029222.0}, {"date": "2024-01-04", "close": 496.0, "volume": 1174377.0}, {"date": "2024-01-05", "close": 491.1, "volume": 1121647.0}, {"date": "2024-01-08", "close": 491.48, "volume": 1827336.0}, {"date": "2024-01-09", "close": 485.71, "volume": 1242919.0}, {"date": "2024-01-10", "close": 484.1, "volume": 1275950.0}, {"date": "2024-01-11", "close": 485.48, "volume": 823650.0}, {"date": "2024-01-12", "close": 479.94, "volume": 1050700.0}, {"date": "2024-01-16", "close": 470.73, "volume": 1370236.0}, {"date": "2024-01-17", "close": 468.4, "volume": 1347080.0}, {"date": "2024-01-18", "close": 477.45, "volume": 1482452.0}, {"date": "2024-01-19", "close": 484.02, "volume": 1257685.0}, {"date": "2024-01-22", "close": 481.89, "volume": 909543.0}, {"date": "2024-01-23", "close": 477.0, "volume": 1038633.0}, {"date": "2024-01-24", "close": 474.84, "volume": 1399552.0}, {"date": "2024-01-25", "close": 474.3, "volume": 964272.0}, {"date": "2024-01-26", "close": 478.03, "volume": 1128703.0}, {"date": "2024-01-29", "close": 481.99, "volume": 1072354.0}, {"date": "2024-01-30", "close": 481.4, "volume": 1295082.0}, {"date": "2024-01-31", "close": 453.82, "volume": 2879176.0}, {"date": "2024-02-01", "close": 461.94, "volume": 1526234.0}, {"date": "2024-02-02", "close": 462.4, "volume": 1144317.0}, {"date": "2024-02-05", "close": 456.73, "volume": 1166123.0}, {"date": "2024-02-06", "close": 456.54, "volume": 1531041.0}, {"date": "2024-02-07", "close": 457.75, "volume": 1013491.0}, {"date": "2024-02-08", "close": 472.98, "volume": 1510301.0}, {"date": "2024-02-09", "close": 470.24, "volume": 1350033.0}, {"date": "2024-02-12", "close": 466.08, "volume": 1174690.0}, {"date": "2024-02-13", "close": 456.23, "volume": 1264280.0}, {"date": "2024-02-14", "close": 460.71, "volume": 697273.0}, {"date": "2024-02-15", "close": 458.98, "volume": 915605.0}, {"date": "2024-02-16", "close": 449.6, "volume": 1340971.0}, {"date": "2024-02-20", "close": 444.6, "volume": 1185268.0}, {"date": "2024-02-21", "close": 443.46, "volume": 808288.0}, {"date": "2024-02-22", "close": 455.26, "volume": 1104969.0}, {"date": "2024-02-23", "close": 457.89, "volume": 862276.0}, {"date": "2024-02-26", "close": 468.25, "volume": 1446990.0}, {"date": "2024-02-27", "close": 467.84, "volume": 919605.0}, {"date": "2024-02-28", "close": 464.14, "volume": 913757.0}, {"date": "2024-02-29", "close": 467.09, "volume": 1431890.0}, {"date": "2024-03-01", "close": 458.5, "volume": 1295260.0}, {"date": "2024-03-04", "close": 450.79, "volume": 1254151.0}, {"date": "2024-03-05", "close": 446.06, "volume": 975657.0}, {"date": "2024-03-06", "close": 448.54, "volume": 941273.0}, {"date": "2024-03-07", "close": 457.28, "volume": 1078429.0}, {"date": "2024-03-08", "close": 460.39, "volume": 755175.0}, {"date": "2024-03-11", "close": 457.76, "volume": 729732.0}, {"date": "2024-03-12", "close": 465.28, "volume": 841235.0}, {"date": "2024-03-13", "close": 465.55, "volume": 799871.0}, {"date": "2024-03-14", "close": 470.01, "volume": 1316881.0}, {"date": "2024-03-15", "close": 464.94, "volume": 1678133.0}, {"date": "2024-03-18", "close": 459.57, "volume": 1261256.0}, {"date": "2024-03-19", "close": 467.27, "volume": 1428923.0}, {"date": "2024-03-20", "close": 469.05, "volume": 1627824.0}, {"date": "2024-03-21", "close": 478.84, "volume": 4022027.0}, {"date": "2024-03-22", "close": 403.19, "volume": 19680080.0}, {"date": "2024-03-25", "close": 388.9, "volume": 5122872.0}, {"date": "2024-03-26", "close": 386.14, "volume": 2881703.0}, {"date": "2024-03-27", "close": 389.46, "volume": 2340531.0}, {"date": "2024-03-28", "close": 390.65, "volume": 1699144.0}, {"date": "2024-04-01", "close": 385.2, "volume": 1827485.0}, {"date": "2024-04-02", "close": 378.06, "volume": 2137728.0}, {"date": "2024-04-03", "close": 374.01, "volume": 1550842.0}, {"date": "2024-04-04", "close": 357.56, "volume": 4717602.0}, {"date": "2024-04-05", "close": 356.87, "volume": 1809765.0}, {"date": "2024-04-08", "close": 360.46, "volume": 1684533.0}, {"date": "2024-04-09", "close": 358.8, "volume": 1965638.0}, {"date": "2024-04-10", "close": 350.25, "volume": 1962799.0}, {"date": "2024-04-11", "close": 349.92, "volume": 1948314.0}, {"date": "2024-04-12", "close": 336.13, "volume": 2664781.0}, {"date": "2024-04-15", "close": 334.76, "volume": 2326944.0}, {"date": "2024-04-16", "close": 338.98, "volume": 2147139.0}, {"date": "2024-04-17", "close": 344.86, "volume": 2147755.0}, {"date": "2024-04-18", "close": 347.51, "volume": 2180179.0}, {"date": "2024-04-19", "close": 352.47, "volume": 2470408.0}, {"date": "2024-04-22", "close": 361.79, "volume": 2537775.0}, {"date": "2024-04-23", "close": 364.68, "volume": 1589885.0}, {"date": "2024-04-24", "close": 364.59, "volume": 1260327.0}, {"date": "2024-04-25", "close": 360.0, "volume": 1538379.0}, {"date": "2024-04-26", "close": 364.7, "volume": 1234535.0}, {"date": "2024-04-29", "close": 363.96, "volume": 1361197.0}, {"date": "2024-04-30", "close": 360.6, "volume": 1592738.0}, {"date": "2024-05-01", "close": 354.4, "volume": 1336148.0}, {"date": "2024-05-02", "close": 350.8, "volume": 1818630.0}, {"date": "2024-05-03", "close": 355.15, "volume": 1257860.0}, {"date": "2024-05-06", "close": 350.24, "volume": 1324141.0}, {"date": "2024-05-07", "close": 349.85, "volume": 1207791.0}, {"date": "2024-05-08", "close": 345.61, "volume": 1366350.0}, {"date": "2024-05-09", "close": 352.95, "volume": 1774813.0}, {"date": "2024-05-10", "close": 352.96, "volume": 1390923.0}, {"date": "2024-05-13", "close": 347.16, "volume": 1482286.0}, {"date": "2024-05-14", "close": 352.35, "volume": 1228036.0}, {"date": "2024-05-15", "close": 346.85, "volume": 1527719.0}, {"date": "2024-05-16", "close": 338.28, "volume": 3261381.0}, {"date": "2024-05-17", "close": 334.95, "volume": 2588595.0}, {"date": "2024-05-20", "close": 327.07, "volume": 3629163.0}, {"date": "2024-05-21", "close": 322.98, "volume": 2225135.0}, {"date": "2024-05-22", "close": 299.63, "volume": 8918141.0}, {"date": "2024-05-23", "close": 299.735, "volume": 3824448.0}, {"date": "2024-05-24", "close": 303.005, "volume": 2284014.0}, {"date": "2024-05-28", "close": 295.25, "volume": 2845612.0}, {"date": "2024-05-29", "close": 298.54, "volume": 2604463.0}, {"date": "2024-05-30", "close": 302.9, "volume": 2639394.0}, {"date": "2024-05-31", "close": 311.99, "volume": 4260685.0}, {"date": "2024-06-03", "close": 306.62, "volume": 2098493.0}, {"date": "2024-06-04", "close": 306.78, "volume": 2151182.0}, {"date": "2024-06-05", "close": 308.27, "volume": 6609360.0}, {"date": "2024-06-06", "close": 323.03, "volume": 12294690.0}, {"date": "2024-06-07", "close": 317.86, "volume": 4031427.0}, {"date": "2024-06-10", "close": 318.26, "volume": 2133390.0}, {"date": "2024-06-11", "close": 318.04, "volume": 1760714.0}, {"date": "2024-06-12", "close": 309.81, "volume": 2681143.0}, {"date": "2024-06-13", "close": 307.49, "volume": 2078436.0}, {"date": "2024-06-14", "close": 306.01, "volume": 1472697.0}, {"date": "2024-06-17", "close": 312.91, "volume": 1948862.0}, {"date": "2024-06-18", "close": 313.23, "volume": 1836769.0}, {"date": "2024-06-20", "close": 310.77, "volume": 1626081.0}, {"date": "2024-06-21", "close": 311.82, "volume": 3246862.0}, {"date": "2024-06-24", "close": 312.28, "volume": 2155640.0}, {"date": "2024-06-25", "close": 309.07, "volume": 1988991.0}, {"date": "2024-06-26", "close": 304.81, "volume": 1265522.0}, {"date": "2024-06-27", "close": 308.3, "volume": 1410348.0}, {"date": "2024-06-28", "close": 298.7, "volume": 3496845.0}, {"date": "2024-07-01", "close": 302.36, "volume": 1526544.0}, {"date": "2024-07-02", "close": 301.67, "volume": 1434810.0}, {"date": "2024-07-03", "close": 300.32, "volume": 952001.0}, {"date": "2024-07-05", "close": 298.14, "volume": 1254975.0}, {"date": "2024-07-08", "close": 294.03, "volume": 1705293.0}, {"date": "2024-07-09", "close": 289.87, "volume": 2014009.0}, {"date": "2024-07-10", "close": 288.08, "volume": 2192385.0}, {"date": "2024-07-11", "close": 289.2, "volume": 1801010.0}, {"date": "2024-07-12", "close": 291.06, "volume": 1797691.0}, {"date": "2024-07-15", "close": 283.72, "volume": 2195129.0}, {"date": "2024-07-16", "close": 291.76, "volume": 1879096.0}, {"date": "2024-07-17", "close": 292.68, "volume": 1576403.0}, {"date": "2024-07-18", "close": 285.13, "volume": 1885720.0}, {"date": "2024-07-19", "close": 280.235, "volume": 1623740.0}, {"date": "2024-07-22", "close": 285.0, "volume": 1457603.0}, {"date": "2024-07-23", "close": 281.37, "volume": 1494082.0}, {"date": "2024-07-24", "close": 272.06, "volume": 2647113.0}, {"date": "2024-07-25", "close": 247.32, "volume": 9370496.0}, {"date": "2024-07-26", "close": 253.5, "volume": 4121392.0}, {"date": "2024-07-29", "close": 259.03, "volume": 2308488.0}, {"date": "2024-07-30", "close": 256.0, "volume": 1563921.0}, {"date": "2024-07-31", "close": 258.66, "volume": 2048769.0}, {"date": "2024-08-01", "close": 249.05, "volume": 2119366.0}, {"date": "2024-08-02", "close": 236.0, "volume": 3097868.0}, {"date": "2024-08-05", "close": 233.4, "volume": 2857377.0}, {"date": "2024-08-06", "close": 236.9, "volume": 1848439.0}, {"date": "2024-08-07", "close": 233.44, "volume": 1545129.0}, {"date": "2024-08-08", "close": 241.75, "volume": 1762405.0}, {"date": "2024-08-09", "close": 238.72, "volume": 1289980.0}, {"date": "2024-08-12", "close": 239.7, "volume": 1411997.0}, {"date": "2024-08-13", "close": 241.95, "volume": 1860924.0}, {"date": "2024-08-14", "close": 240.49, "volume": 1157698.0}, {"date": "2024-08-15", "close": 256.55, "volume": 3213494.0}, {"date": "2024-08-16", "close": 258.1, "volume": 2090234.0}, {"date": "2024-08-19", "close": 259.12, "volume": 2061041.0}, {"date": "2024-08-20", "close": 260.6, "volume": 1411013.0}, {"date": "2024-08-21", "close": 265.63, "volume": 1898141.0}, {"date": "2024-08-22", "close": 263.45, "volume": 1613394.0}, {"date": "2024-08-23", "close": 268.55, "volume": 1605403.0}, {"date": "2024-08-26", "close": 271.66, "volume": 2507213.0}, {"date": "2024-08-27", "close": 271.18, "volume": 1955864.0}, {"date": "2024-08-28", "close": 258.83, "volume": 2882023.0}, {"date": "2024-08-29", "close": 259.01, "volume": 4753215.0}, {"date": "2024-08-30", "close": 259.47, "volume": 7373333.0}, {"date": "2024-09-03", "close": 258.08, "volume": 3071986.0}, {"date": "2024-09-04", "close": 255.51, "volume": 2415272.0}, {"date": "2024-09-05", "close": 253.7, "volume": 1938966.0}, {"date": "2024-09-06", "close": 253.84, "volume": 2589521.0}, {"date": "2024-09-09", "close": 248.585, "volume": 2031718.0}, {"date": "2024-09-10", "close": 247.18, "volume": 1440652.0}, {"date": "2024-09-11", "close": 255.2, "volume": 1862959.0}, {"date": "2024-09-12", "close": 260.14, "volume": 1819860.0}, {"date": "2024-09-13", "close": 266.76, "volume": 1783227.0}, {"date": "2024-09-16", "close": 265.3, "volume": 1368872.0}, {"date": "2024-09-17", "close": 268.41, "volume": 1553892.0}, {"date": "2024-09-18", "close": 270.2, "volume": 2109426.0}, {"date": "2024-09-19", "close": 270.76, "volume": 2463590.0}, {"date": "2024-09-20", "close": 262.61, "volume": 2866920.0}, {"date": "2024-09-23", "close": 259.8, "volume": 1716982.0}, {"date": "2024-09-24", "close": 263.55, "volume": 2224028.0}, {"date": "2024-09-25", "close": 259.74, "volume": 1741395.0}, {"date": "2024-09-26", "close": 268.82, "volume": 2187880.0}, {"date": "2024-09-27", "close": 280.01, "volume": 2936177.0}, {"date": "2024-09-30", "close": 271.35, "volume": 1979254.0}, {"date": "2024-10-01", "close": 266.45, "volume": 1983482.0}, {"date": "2024-10-02", "close": 260.53, "volume": 1712019.0}, {"date": "2024-10-03", "close": 262.56, "volume": 1715282.0}, {"date": "2024-10-04", "close": 270.38, "volume": 2176344.0}, {"date": "2024-10-07", "close": 272.48, "volume": 2328712.0}, {"date": "2024-10-08", "close": 276.59, "volume": 1952411.0}, {"date": "2024-10-09", "close": 274.12, "volume": 1404646.0}, {"date": "2024-10-10", "close": 273.58, "volume": 1564911.0}, {"date": "2024-10-11", "close": 278.245, "volume": 1486340.0}, {"date": "2024-10-14", "close": 286.76, "volume": 2125749.0}, {"date": "2024-10-15", "close": 287.48, "volume": 1948604.0}, {"date": "2024-10-16", "close": 294.21, "volume": 2343971.0}, {"date": "2024-10-17", "close": 283.71, "volume": 2670513.0}, {"date": "2024-10-18", "close": 291.63, "volume": 1693173.0}, {"date": "2024-10-21", "close": 297.74, "volume": 2482003.0}, {"date": "2024-10-22", "close": 298.88, "volume": 2030963.0}, {"date": "2024-10-23", "close": 293.14, "volume": 1179438.0}, {"date": "2024-10-24", "close": 298.99, "volume": 1165743.0}, {"date": "2024-10-25", "close": 304.15, "volume": 2594186.0}, {"date": "2024-10-28", "close": 307.54, "volume": 1619492.0}, {"date": "2024-10-29", "close": 304.82, "volume": 1605106.0}, {"date": "2024-10-30", "close": 303.85, "volume": 1528885.0}, {"date": "2024-10-31", "close": 297.9, "volume": 1761121.0}, {"date": "2024-11-01", "close": 321.17, "volume": 3874657.0}, {"date": "2024-11-04", "close": 318.13, "volume": 2251044.0}, {"date": "2024-11-05", "close": 319.23, "volume": 1401568.0}, {"date": "2024-11-06", "close": 313.14, "volume": 2206096.0}, {"date": "2024-11-07", "close": 315.3, "volume": 1567210.0}, {"date": "2024-11-08", "close": 308.53, "volume": 1957866.0}, {"date": "2024-11-11", "close": 318.46, "volume": 2063977.0}, {"date": "2024-11-12", "close": 320.9, "volume": 1159533.0}, {"date": "2024-11-13", "close": 328.3, "volume": 2000971.0}, {"date": "2024-11-14", "close": 330.26, "volume": 1579592.0}, {"date": "2024-11-15", "close": 320.01, "volume": 1264651.0}, {"date": "2024-11-18", "close": 309.53, "volume": 1896867.0}, {"date": "2024-11-19", "close": 301.85, "volume": 2090269.0}, {"date": "2024-11-20", "close": 308.31, "volume": 1403984.0}, {"date": "2024-11-21", "close": 315.14, "volume": 1521574.0}, {"date": "2024-11-22", "close": 317.11, "volume": 1873197.0}, {"date": "2024-11-25", "close": 326.72, "volume": 2150293.0}, {"date": "2024-11-26", "close": 318.84, "volume": 1209476.0}, {"date": "2024-11-27", "close": 319.52, "volume": 1126435.0}, {"date": "2024-11-29", "close": 320.66, "volume": 839228.0}, {"date": "2024-12-02", "close": 334.4, "volume": 2330076.0}, {"date": "2024-12-03", "close": 340.66, "volume": 1924772.0}, {"date": "2024-12-04", "close": 342.27, "volume": 2036420.0}, {"date": "2024-12-05", "close": 344.81, "volume": 4435434.0}, {"date": "2024-12-06", "close": 399.6, "volume": 10951950.0}, {"date": "2024-12-09", "close": 404.79, "volume": 3708250.0}, {"date": "2024-12-10", "close": 397.1, "volume": 2263272.0}, {"date": "2024-12-11", "close": 399.75, "volume": 1359486.0}, {"date": "2024-12-12", "close": 389.33, "volume": 1572398.0}, {"date": "2024-12-13", "close": 391.63, "volume": 1442506.0}, {"date": "2024-12-16", "close": 389.74, "volume": 1494366.0}, {"date": "2024-12-17", "close": 390.59, "volume": 1394566.0}, {"date": "2024-12-18", "close": 372.07, "volume": 2096893.0}, {"date": "2024-12-19", "close": 373.54, "volume": 2022030.0}, {"date": "2024-12-20", "close": 379.42, "volume": 3167304.0}, {"date": "2024-12-23", "close": 383.49, "volume": 1900052.0}, {"date": "2024-12-24", "close": 385.69, "volume": 496441.0}, {"date": "2024-12-26", "close": 385.82, "volume": 1013024.0}, {"date": "2024-12-27", "close": 386.67, "volume": 1075795.0}, {"date": "2024-12-30", "close": 384.05, "volume": 1254672.0}, {"date": "2024-12-31", "close": 382.41, "volume": 1027697.0}, {"date": "2025-01-02", "close": 372.31, "volume": 1350690.0}, {"date": "2025-01-03", "close": 378.18, "volume": 1032678.0}, {"date": "2025-01-06", "close": 395.31, "volume": 1729661.0}, {"date": "2025-01-07", "close": 393.46, "volume": 1845211.0}, {"date": "2025-01-08", "close": 392.92, "volume": 973724.0}, {"date": "2025-01-10", "close": 395.47, "volume": 1322082.0}, {"date": "2025-01-13", "close": 398.86, "volume": 2086783.0}, {"date": "2025-01-14", "close": 388.74, "volume": 2531450.0}, {"date": "2025-01-15", "close": 376.66, "volume": 2195750.0}, {"date": "2025-01-16", "close": 370.99, "volume": 1805301.0}, {"date": "2025-01-17", "close": 373.7, "volume": 1344060.0}, {"date": "2025-01-21", "close": 372.81, "volume": 2115492.0}, {"date": "2025-01-22", "close": 382.82, "volume": 1838456.0}, {"date": "2025-01-23", "close": 387.85, "volume": 1445175.0}, {"date": "2025-01-24", "close": 400.03, "volume": 1969629.0}, {"date": "2025-01-27", "close": 402.9, "volume": 2337863.0}, {"date": "2025-01-28", "close": 409.42, "volume": 1660797.0}, {"date": "2025-01-29", "close": 411.16, "volume": 976799.0}, {"date": "2025-01-30", "close": 421.16, "volume": 1519732.0}, {"date": "2025-01-31", "close": 414.2, "volume": 1297961.0}, {"date": "2025-02-03", "close": 410.29, "volume": 1752573.0}, {"date": "2025-02-04", "close": 415.9, "volume": 1088367.0}, {"date": "2025-02-05", "close": 412.8, "volume": 1186709.0}, {"date": "2025-02-06", "close": 411.83, "volume": 1236545.0}, {"date": "2025-02-07", "close": 398.1, "volume": 1487987.0}, {"date": "2025-02-10", "close": 399.71, "volume": 1341692.0}, {"date": "2025-02-11", "close": 397.63, "volume": 866275.0}, {"date": "2025-02-12", "close": 395.16, "volume": 1169522.0}, {"date": "2025-02-13", "close": 390.85, "volume": 1529602.0}, {"date": "2025-02-14", "close": 366.68, "volume": 3310326.0}, {"date": "2025-02-18", "close": 372.44, "volume": 2250957.0}, {"date": "2025-02-19", "close": 367.22, "volume": 1423416.0}, {"date": "2025-02-20", "close": 365.82, "volume": 1463217.0}, {"date": "2025-02-21", "close": 358.97, "volume": 1400582.0}, {"date": "2025-02-24", "close": 368.22, "volume": 2001716.0}, {"date": "2025-02-25", "close": 366.72, "volume": 1365479.0}, {"date": "2025-02-26", "close": 366.03, "volume": 1242150.0}, {"date": "2025-02-27", "close": 362.16, "volume": 1438707.0}, {"date": "2025-02-28", "close": 365.61, "volume": 1194152.0}, {"date": "2025-03-03", "close": 347.81, "volume": 1696832.0}, {"date": "2025-03-04", "close": 345.29, "volume": 2120866.0}, {"date": "2025-03-05", "close": 349.53, "volume": 1355469.0}, {"date": "2025-03-06", "close": 347.94, "volume": 1783239.0}, {"date": "2025-03-07", "close": 344.36, "volume": 1717700.0}, {"date": "2025-03-10", "close": 333.77, "volume": 1956892.0}, {"date": "2025-03-11", "close": 319.42, "volume": 2033138.0}, {"date": "2025-03-12", "close": 316.49, "volume": 1685867.0}, {"date": "2025-03-13", "close": 309.68, "volume": 1811975.0}, {"date": "2025-03-14", "close": 311.03, "volume": 1514069.0}, {"date": "2025-03-17", "close": 327.09, "volume": 1768250.0}, {"date": "2025-03-18", "close": 323.07, "volume": 1122778.0}, {"date": "2025-03-19", "close": 329.57, "volume": 1098296.0}, {"date": "2025-03-20", "close": 324.45, "volume": 1106531.0}, {"date": "2025-03-21", "close": 322.62, "volume": 1986131.0}, {"date": "2025-03-24", "close": 334.96, "volume": 1703790.0}, {"date": "2025-03-25", "close": 337.35, "volume": 2040444.0}, {"date": "2025-03-26", "close": 337.79, "volume": 2301337.0}, {"date": "2025-03-27", "close": 341.53, "volume": 4470391.0}, {"date": "2025-03-28", "close": 293.06, "volume": 12915240.0}, {"date": "2025-03-31", "close": 283.06, "volume": 4414707.0}, {"date": "2025-04-01", "close": 279.63, "volume": 3315119.0}, {"date": "2025-04-02", "close": 282.75, "volume": 2315224.0}, {"date": "2025-04-03", "close": 255.65, "volume": 7596772.0}, {"date": "2025-04-04", "close": 263.7, "volume": 8370796.0}, {"date": "2025-04-07", "close": 265.0, "volume": 4203840.0}, {"date": "2025-04-08", "close": 247.61, "volume": 3367903.0}, {"date": "2025-04-09", "close": 273.84, "volume": 6278009.0}, {"date": "2025-04-10", "close": 256.62, "volume": 3712544.0}, {"date": "2025-04-11", "close": 261.03, "volume": 1961418.0}, {"date": "2025-04-14", "close": 259.76, "volume": 1796160.0}, {"date": "2025-04-15", "close": 255.64, "volume": 1573651.0}, {"date": "2025-04-16", "close": 249.37, "volume": 1772788.0}, {"date": "2025-04-17", "close": 251.08, "volume": 1600822.0}, {"date": "2025-04-21", "close": 253.91, "volume": 1559541.0}, {"date": "2025-04-22", "close": 261.71, "volume": 2133712.0}, {"date": "2025-04-23", "close": 265.85, "volume": 1808474.0}, {"date": "2025-04-24", "close": 270.64, "volume": 1283264.0}, {"date": "2025-04-25", "close": 267.9, "volume": 1422951.0}, {"date": "2025-04-28", "close": 268.52, "volume": 1412560.0}, {"date": "2025-04-29", "close": 271.27, "volume": 1533760.0}, {"date": "2025-04-30", "close": 270.77, "volume": 2015598.0}, {"date": "2025-05-01", "close": 268.6, "volume": 1227779.0}, {"date": "2025-05-02", "close": 277.36, "volume": 1811383.0}, {"date": "2025-05-05", "close": 278.55, "volume": 1330101.0}, {"date": "2025-05-06", "close": 270.8, "volume": 1141672.0}, {"date": "2025-05-07", "close": 275.69, "volume": 1120818.0}, {"date": "2025-05-08", "close": 282.43, "volume": 1483869.0}, {"date": "2025-05-09", "close": 279.77, "volume": 1680324.0}, {"date": "2025-05-12", "close": 304.2, "volume": 2531655.0}, {"date": "2025-05-13", "close": 310.61, "volume": 1643690.0}, {"date": "2025-05-14", "close": 315.84, "volume": 1574299.0}, {"date": "2025-05-15", "close": 318.96, "volume": 1176278.0}, {"date": "2025-05-16", "close": 321.44, "volume": 1277499.0}, {"date": "2025-05-19", "close": 323.7, "volume": 1701501.0}, {"date": "2025-05-20", "close": 327.17, "volume": 1378840.0}, {"date": "2025-05-21", "close": 317.56, "volume": 1323310.0}, {"date": "2025-05-22", "close": 320.46, "volume": 1344798.0}, {"date": "2025-05-23", "close": 310.76, "volume": 1990074.0}, {"date": "2025-05-27", "close": 321.2, "volume": 2193366.0}, {"date": "2025-05-28", "close": 315.745, "volume": 1940900.0}, {"date": "2025-05-29", "close": 317.09, "volume": 2601988.0}, {"date": "2025-05-30", "close": 316.67, "volume": 3652690.0}, {"date": "2025-06-02", "close": 322.95, "volume": 1809724.0}, {"date": "2025-06-03", "close": 334.91, "volume": 3248131.0}, {"date": "2025-06-04", "close": 335.19, "volume": 2293724.0}, {"date": "2025-06-05", "close": 330.78, "volume": 5450423.0}, {"date": "2025-06-06", "close": 265.27, "volume": 16112240.0}, {"date": "2025-06-09", "close": 259.04, "volume": 5395325.0}, {"date": "2025-06-10", "close": 258.5, "volume": 3950783.0}, {"date": "2025-06-11", "close": 252.28, "volume": 4461759.0}, {"date": "2025-06-12", "close": 247.03, "volume": 4165243.0}, {"date": "2025-06-13", "close": 239.11, "volume": 4525620.0}, {"date": "2025-06-16", "close": 241.285, "volume": 3643058.0}, {"date": "2025-06-17", "close": 235.2, "volume": 3391462.0}, {"date": "2025-06-18", "close": 228.65, "volume": 4682240.0}, {"date": "2025-06-20", "close": 227.47, "volume": 4903126.0}, {"date": "2025-06-23", "close": 225.56, "volume": 4699810.0}, {"date": "2025-06-24", "close": 232.93, "volume": 3789234.0}, {"date": "2025-06-25", "close": 231.52, "volume": 2676882.0}, {"date": "2025-06-26", "close": 231.58, "volume": 3115376.0}, {"date": "2025-06-27", "close": 235.02, "volume": 6204746.0}, {"date": "2025-06-30", "close": 237.58, "volume": 2964540.0}, {"date": "2025-07-01", "close": 245.12, "volume": 3879093.0}, {"date": "2025-07-02", "close": 246.3, "volume": 5344915.0}, {"date": "2025-07-03", "close": 247.68, "volume": 1646311.0}, {"date": "2025-07-07", "close": 237.57, "volume": 3317326.0}, {"date": "2025-07-08", "close": 238.54, "volume": 2317500.0}, {"date": "2025-07-09", "close": 235.89, "volume": 3235518.0}, {"date": "2025-07-10", "close": 238.52, "volume": 2597671.0}, {"date": "2025-07-11", "close": 236.51, "volume": 1670133.0}, {"date": "2025-07-14", "close": 228.89, "volume": 3392281.0}, {"date": "2025-07-15", "close": 222.19, "volume": 4770143.0}, {"date": "2025-07-16", "close": 226.11, "volume": 3228066.0}, {"date": "2025-07-17", "close": 233.31, "volume": 2956125.0}, {"date": "2025-07-18", "close": 229.77, "volume": 2552650.0}, {"date": "2025-07-21", "close": 223.21, "volume": 2985018.0}, {"date": "2025-07-22", "close": 223.93, "volume": 3309044.0}, {"date": "2025-07-23", "close": 224.03, "volume": 2212147.0}, {"date": "2025-07-24", "close": 218.69, "volume": 3480348.0}, {"date": "2025-07-25", "close": 219.43, "volume": 2638027.0}, {"date": "2025-07-28", "close": 216.59, "volume": 2368792.0}, {"date": "2025-07-29", "close": 214.04, "volume": 2585646.0}, {"date": "2025-07-30", "close": 206.47, "volume": 3850934.0}, {"date": "2025-07-31", "close": 200.53, "volume": 4173883.0}, {"date": "2025-08-01", "close": 193.33, "volume": 4697884.0}, {"date": "2025-08-04", "close": 196.45, "volume": 3524454.0}, {"date": "2025-08-05", "close": 195.07, "volume": 2871555.0}, {"date": "2025-08-06", "close": 196.51, "volume": 2143781.0}, {"date": "2025-08-07", "close": 191.14, "volume": 3160135.0}, {"date": "2025-08-08", "close": 189.43, "volume": 3191223.0}, {"date": "2025-08-11", "close": 186.44, "volume": 2581798.0}, {"date": "2025-08-12", "close": 192.93, "volume": 3397154.0}, {"date": "2025-08-13", "close": 200.49, "volume": 4239265.0}, {"date": "2025-08-14", "close": 195.19, "volume": 4102420.0}, {"date": "2025-08-15", "close": 198.46, "volume": 4757473.0}, {"date": "2025-08-18", "close": 203.62, "volume": 4864443.0}, {"date": "2025-08-19", "close": 197.66, "volume": 4329130.0}, {"date": "2025-08-20", "close": 198.12, "volume": 2863078.0}, {"date": "2025-08-21", "close": 198.18, "volume": 2222686.0}, {"date": "2025-08-22", "close": 207.59, "volume": 3808746.0}, {"date": "2025-08-25", "close": 202.44, "volume": 2933069.0}, {"date": "2025-08-26", "close": 202.53, "volume": 2501788.0}, {"date": "2025-08-27", "close": 205.57, "volume": 3423147.0}, {"date": "2025-08-28", "close": 205.08, "volume": 2831507.0}, {"date": "2025-08-29", "close": 202.2, "volume": 3169722.0}, {"date": "2025-09-02", "close": 200.21, "volume": 4433541.0}, {"date": "2025-09-03", "close": 198.53, "volume": 4083863.0}, {"date": "2025-09-04", "close": 206.09, "volume": 15476660.0}, {"date": "2025-09-05", "close": 167.8, "volume": 36788890.0}, {"date": "2025-09-08", "close": 168.1, "volume": 13919780.0}, {"date": "2025-09-09", "close": 165.69, "volume": 8678895.0}, {"date": "2025-09-10", "close": 163.9, "volume": 5785872.0}, {"date": "2025-09-11", "close": 165.78, "volume": 6645333.0}, {"date": "2025-09-12", "close": 159.865, "volume": 8061229.0}, {"date": "2025-09-15", "close": 159.98, "volume": 5576119.0}, {"date": "2025-09-16", "close": 162.34, "volume": 5090973.0}, {"date": "2025-09-17", "close": 163.48, "volume": 4339919.0}, {"date": "2025-09-18", "close": 169.76, "volume": 7097181.0}, {"date": "2025-09-19", "close": 169.62, "volume": 7885914.0}, {"date": "2025-09-22", "close": 173.41, "volume": 6349095.0}, {"date": "2025-09-23", "close": 173.33, "volume": 6042550.0}, {"date": "2025-09-24", "close": 179.22, "volume": 5304554.0}, {"date": "2025-09-25", "close": 172.01, "volume": 6628836.0}, {"date": "2025-09-26", "close": 176.3, "volume": 3821555.0}, {"date": "2025-09-29", "close": 179.11, "volume": 3507816.0}, {"date": "2025-09-30", "close": 177.93, "volume": 3415770.0}, {"date": "2025-10-01", "close": 177.57, "volume": 3482928.0}, {"date": "2025-10-02", "close": 178.2, "volume": 3530444.0}, {"date": "2025-10-03", "close": 175.59, "volume": 3017932.0}, {"date": "2025-10-06", "close": 174.12, "volume": 3694605.0}, {"date": "2025-10-07", "close": 173.17, "volume": 2902441.0}, {"date": "2025-10-08", "close": 174.82, "volume": 4952161.0}, {"date": "2025-10-09", "close": 173.48, "volume": 4277321.0}, {"date": "2025-10-10", "close": 167.51, "volume": 7424389.0}, {"date": "2025-10-13", "close": 169.85, "volume": 3588163.0}, {"date": "2025-10-14", "close": 169.13, "volume": 3105432.0}, {"date": "2025-10-15", "close": 167.1, "volume": 2509988.0}, {"date": "2025-10-16", "close": 164.62, "volume": 4092574.0}, {"date": "2025-10-17", "close": 167.41, "volume": 4111285.0}, {"date": "2025-10-20", "close": 172.43, "volume": 5105265.0}, {"date": "2025-10-21", "close": 181.39, "volume": 6689717.0}, {"date": "2025-10-22", "close": 178.29, "volume": 3626559.0}, {"date": "2025-10-23", "close": 179.06, "volume": 2638583.0}, {"date": "2025-10-24", "close": 178.17, "volume": 2609352.0}, {"date": "2025-10-27", "close": 181.39, "volume": 5185497.0}, {"date": "2025-10-28", "close": 179.98, "volume": 3800061.0}, {"date": "2025-10-29", "close": 170.3, "volume": 5155736.0}, {"date": "2025-10-30", "close": 168.02, "volume": 2832433.0}, {"date": "2025-10-31", "close": 170.54, "volume": 2991001.0}, {"date": "2025-11-03", "close": 165.47, "volume": 4237607.0}, {"date": "2025-11-04", "close": 160.66, "volume": 5194776.0}, {"date": "2025-11-05", "close": 167.59, "volume": 4679519.0}, {"date": "2025-11-06", "close": 163.55, "volume": 3023128.0}, {"date": "2025-11-07", "close": 166.13, "volume": 2912669.0}, {"date": "2025-11-10", "close": 170.35, "volume": 2942210.0}, {"date": "2025-11-11", "close": 169.81, "volume": 2663973.0}, {"date": "2025-11-12", "close": 170.9, "volume": 2556392.0}, {"date": "2025-11-13", "close": 169.66, "volume": 2096369.0}, {"date": "2025-11-14", "close": 170.68, "volume": 1950146.0}, {"date": "2025-11-17", "close": 164.16, "volume": 3240540.0}, {"date": "2025-11-18", "close": 163.97, "volume": 2791933.0}, {"date": "2025-11-19", "close": 166.06, "volume": 2500860.0}, {"date": "2025-11-20", "close": 164.69, "volume": 2911378.0}, {"date": "2025-11-21", "close": 168.18, "volume": 3337468.0}, {"date": "2025-11-24", "close": 169.67, "volume": 3862497.0}, {"date": "2025-11-25", "close": 177.51, "volume": 4518151.0}, {"date": "2025-11-26", "close": 181.94, "volume": 3840017.0}, {"date": "2025-11-28", "close": 184.18, "volume": 3021010.0}, {"date": "2025-12-01", "close": 182.41, "volume": 4155070.0}, {"date": "2025-12-02", "close": 182.4, "volume": 2362256.0}, {"date": "2025-12-03", "close": 182.3, "volume": 2742213.0}, {"date": "2025-12-04", "close": 183.6, "volume": 2973306.0}, {"date": "2025-12-05", "close": 190.01, "volume": 4641888.0}, {"date": "2025-12-08", "close": 183.04, "volume": 5226445.0}, {"date": "2025-12-09", "close": 182.28, "volume": 3274315.0}, {"date": "2025-12-10", "close": 187.62, "volume": 3233467.0}, {"date": "2025-12-11", "close": 187.01, "volume": 9925735.0}, {"date": "2025-12-12", "close": 204.97, "volume": 20263800.0}, {"date": "2025-12-15", "close": 206.29, "volume": 7686805.0}, {"date": "2025-12-16", "close": 206.74, "volume": 5156047.0}, {"date": "2025-12-17", "close": 207.87, "volume": 5254415.0}, {"date": "2025-12-18", "close": 215.11, "volume": 12120570.0}, {"date": "2025-12-19", "close": 209.45, "volume": 15983300.0}, {"date": "2025-12-22", "close": 212.37, "volume": 4610531.0}, {"date": "2025-12-23", "close": 212.68, "volume": 2867783.0}, {"date": "2025-12-24", "close": 210.4, "volume": 1152502.0}, {"date": "2025-12-26", "close": 208.97, "volume": 2076692.0}, {"date": "2025-12-29", "close": 212.54, "volume": 3453531.0}, {"date": "2025-12-30", "close": 210.67, "volume": 1987648.0}, {"date": "2025-12-31", "close": 207.81, "volume": 1967502.0}, {"date": "2026-01-02", "close": 210.81, "volume": 2415688.0}, {"date": "2026-01-05", "close": 212.4, "volume": 3173059.0}, {"date": "2026-01-06", "close": 215.88, "volume": 3105934.0}, {"date": "2026-01-07", "close": 211.72, "volume": 2343164.0}, {"date": "2026-01-08", "close": 212.17, "volume": 2750643.0}, {"date": "2026-01-09", "close": 203.9, "volume": 5732824.0}, {"date": "2026-01-12", "close": 209.04, "volume": 4200860.0}, {"date": "2026-01-13", "close": 211.9, "volume": 2417007.0}, {"date": "2026-01-14", "close": 203.14, "volume": 2628571.0}, {"date": "2026-01-15", "close": 205.01, "volume": 2422634.0}, {"date": "2026-01-16", "close": 201.87, "volume": 3642252.0}, {"date": "2026-01-20", "close": 188.76, "volume": 4306161.0}, {"date": "2026-01-21", "close": 189.84, "volume": 2523237.0}, {"date": "2026-01-22", "close": 194.66, "volume": 2080556.0}, {"date": "2026-01-23", "close": 191.07, "volume": 1719891.0}, {"date": "2026-01-26", "close": 192.79, "volume": 1885839.0}, {"date": "2026-01-27", "close": 186.39, "volume": 2632312.0}, {"date": "2026-01-28", "close": 180.35, "volume": 2872061.0}, {"date": "2026-01-29", "close": 172.54, "volume": 3543734.0}, {"date": "2026-01-30", "close": 174.5, "volume": 2735159.0}, {"date": "2026-02-02", "close": 179.08, "volume": 3063174.0}, {"date": "2026-02-03", "close": 171.57, "volume": 2452201.0}, {"date": "2026-02-04", "close": 178.0, "volume": 2858450.0}, {"date": "2026-02-05", "close": 170.09, "volume": 2204396.0}, {"date": "2026-02-06", "close": 172.85, "volume": 1953854.0}, {"date": "2026-02-09", "close": 175.68, "volume": 1664922.0}, {"date": "2026-02-10", "close": 180.62, "volume": 2266914.0}, {"date": "2026-02-11", "close": 175.86, "volume": 1630743.0}, {"date": "2026-02-12", "close": 169.53, "volume": 2599796.0}, {"date": "2026-02-13", "close": 176.42, "volume": 1934163.0}, {"date": "2026-02-17", "close": 177.72, "volume": 1636186.0}, {"date": "2026-02-18", "close": 182.13, "volume": 1751318.0}, {"date": "2026-02-19", "close": 182.88, "volume": 1331075.0}, {"date": "2026-02-20", "close": 187.3, "volume": 3488997.0}, {"date": "2026-02-23", "close": 178.11, "volume": 2325630.0}, {"date": "2026-02-24", "close": 179.49, "volume": 1312051.0}, {"date": "2026-02-25", "close": 182.55, "volume": 1582131.0}, {"date": "2026-02-26", "close": 186.1, "volume": 1812684.0}, {"date": "2026-02-27", "close": 185.17, "volume": 1810811.0}, {"date": "2026-03-02", "close": 176.17, "volume": 2974200.0}, {"date": "2026-03-03", "close": 174.27, "volume": 2843759.0}, {"date": "2026-03-04", "close": 173.21, "volume": 2188715.0}, {"date": "2026-03-05", "close": 173.18, "volume": 2152323.0}, {"date": "2026-03-06", "close": 170.13, "volume": 2771372.0}, {"date": "2026-03-09", "close": 169.76, "volume": 2708367.0}, {"date": "2026-03-10", "close": 166.43, "volume": 2320313.0}, {"date": "2026-03-11", "close": 162.79, "volume": 2609211.0}, {"date": "2026-03-12", "close": 158.19, "volume": 2787678.0}, {"date": "2026-03-13", "close": 157.78, "volume": 2516870.0}, {"date": "2026-03-16", "close": 159.91, "volume": 3026208.0}, {"date": "2026-03-17", "close": 159.27, "volume": 6341481.0}, {"date": "2026-03-18", "close": 165.39, "volume": 7402487.0}, {"date": "2026-03-19", "close": 165.57, "volume": 3859741.0}, {"date": "2026-03-20", "close": 162.82, "volume": 4942195.0}, {"date": "2026-03-23", "close": 164.38, "volume": 2609265.0}, {"date": "2026-03-24", "close": 160.95, "volume": 1874555.0}, {"date": "2026-03-25", "close": 158.72, "volume": 2391892.0}, {"date": "2026-03-26", "close": 151.39, "volume": 3015730.0}, {"date": "2026-03-27", "close": 145.85, "volume": 3694928.0}, {"date": "2026-03-30", "close": 145.83, "volume": 2693952.0}, {"date": "2026-03-31", "close": 153.1, "volume": 2520889.0}, {"date": "2026-04-01", "close": 158.81, "volume": 3039483.0}, {"date": "2026-04-02", "close": 155.72, "volume": 1963511.0}, {"date": "2026-04-06", "close": 156.18, "volume": 1506464.0}, {"date": "2026-04-07", "close": 153.67, "volume": 1434347.0}, {"date": "2026-04-08", "close": 158.86, "volume": 1664660.0}, {"date": "2026-04-09", "close": 166.51, "volume": 1967575.0}, {"date": "2026-04-10", "close": 163.86, "volume": 1556602.0}, {"date": "2026-04-13", "close": 162.56, "volume": 1986811.0}, {"date": "2026-04-14", "close": 160.6, "volume": 2635829.0}, {"date": "2026-04-15", "close": 162.74, "volume": 1853492.0}, {"date": "2026-04-16", "close": 162.92, "volume": 1516901.0}, {"date": "2026-04-17", "close": 167.28, "volume": 2244641.0}, {"date": "2026-04-20", "close": 166.81, "volume": 1386033.0}, {"date": "2026-04-21", "close": 166.7, "volume": 1723695.0}, {"date": "2026-04-22", "close": 163.45, "volume": 2513500.0}, {"date": "2026-04-23", "close": 141.66, "volume": 12180340.0}, {"date": "2026-04-24", "close": 143.8, "volume": 3817914.0}, {"date": "2026-04-27", "close": 146.94, "volume": 3244989.0}, {"date": "2026-04-28", "close": 142.39, "volume": 2594852.0}, {"date": "2026-04-29", "close": 138.16, "volume": 3373878.0}, {"date": "2026-04-30", "close": 137.7, "volume": 3056179.0}, {"date": "2026-05-01", "close": 133.58, "volume": 4183470.0}, {"date": "2026-05-04", "close": 128.98, "volume": 4782148.0}, {"date": "2026-05-05", "close": 130.21, "volume": 3378594.0}, {"date": "2026-05-06", "close": 132.04, "volume": 2551382.0}, {"date": "2026-05-07", "close": 133.59, "volume": 3014143.0}, {"date": "2026-05-08", "close": 131.18, "volume": 2082004.0}, {"date": "2026-05-11", "close": 126.34, "volume": 3792378.0}, {"date": "2026-05-12", "close": 125.13, "volume": 3097456.0}, {"date": "2026-05-13", "close": 121.21, "volume": 4234500.0}, {"date": "2026-05-14", "close": 121.06, "volume": 2672511.0}, {"date": "2026-05-15", "close": 119.14, "volume": 2952860.0}, {"date": "2026-05-18", "close": 120.26, "volume": 3309651.0}, {"date": "2026-05-19", "close": 119.22, "volume": 2611607.0}, {"date": "2026-05-20", "close": 125.19, "volume": 3355482.0}, {"date": "2026-05-21", "close": 126.76, "volume": 2918864.0}, {"date": "2026-05-22", "close": 127.18, "volume": 2261916.0}, {"date": "2026-05-26", "close": 127.35, "volume": 2382021.0}, {"date": "2026-05-27", "close": 131.04, "volume": 4864363.0}, {"date": "2026-05-28", "close": 131.33, "volume": 3017475.0}, {"date": "2026-05-29", "close": 131.18, "volume": 3429447.0}, {"date": "2026-06-01", "close": 132.09, "volume": 3672403.0}, {"date": "2026-06-02", "close": 126.47, "volume": 3846772.0}, {"date": "2026-06-03", "close": 126.03, "volume": 2876411.0}, {"date": "2026-06-04", "close": 124.92, "volume": 9835911.0}, {"date": "2026-06-05", "close": 114.23, "volume": 16205930.0}, {"date": "2026-06-08", "close": 117.55, "volume": 5830450.0}, {"date": "2026-06-09", "close": 121.36, "volume": 4483136.0}, {"date": "2026-06-10", "close": 118.93, "volume": 4189270.0}, {"date": "2026-06-11", "close": 121.84, "volume": 2987852.0}, {"date": "2026-06-12", "close": 118.77, "volume": 2850843.0}, {"date": "2026-06-15", "close": 116.21, "volume": 3344393.0}, {"date": "2026-06-16", "close": 115.5, "volume": 2609146.0}, {"date": "2026-06-17", "close": 111.76, "volume": 3446879.0}, {"date": "2026-06-18", "close": 111.77, "volume": 6175520.0}, {"date": "2026-06-22", "close": 105.43, "volume": 5647624.0}, {"date": "2026-06-23", "close": 108.92, "volume": 4660877.0}, {"date": "2026-06-24", "close": 113.09, "volume": 3598402.0}, {"date": "2026-06-25", "close": 112.06, "volume": 3603285.0}, {"date": "2026-06-26", "close": 117.57, "volume": 5404510.0}, {"date": "2026-06-29", "close": 114.29, "volume": 3252780.0}, {"date": "2026-06-30", "close": 114.18, "volume": 3816763.0}, {"date": "2026-07-01", "close": 116.4, "volume": 2623325.0}, {"date": "2026-07-02", "close": 118.43, "volume": 2634528.0}, {"date": "2026-07-06", "close": 115.64, "volume": 3344143.0}, {"date": "2026-07-07", "close": 115.07, "volume": 2428895.0}, {"date": "2026-07-08", "close": 113.62, "volume": 2829990.0}, {"date": "2026-07-09", "close": 116.51, "volume": 2062232.0}, {"date": "2026-07-10", "close": 119.26, "volume": 3114586.0}, {"date": "2026-07-13", "close": 120.3, "volume": 2673756.0}, {"date": "2026-07-14", "close": 117.32, "volume": 2217803.0}, {"date": "2026-07-15", "close": 117.42, "volume": 2012983.0}, {"date": "2026-07-16", "close": 118.79, "volume": 2118245.0}, {"date": "2026-07-17", "close": 116.33, "volume": 2841337.0}, {"date": "2026-07-20", "close": 116.67, "volume": 2395212.0}, {"date": "2026-07-21", "close": 116.63, "volume": 1960989.0}, {"date": "2026-07-22", "close": 113.37, "volume": 2238930.0}, {"date": "2026-07-23", "close": 110.63, "volume": 2717612.0}, {"date": "2026-07-24", "close": 114.28, "volume": 2912477.0}, {"date": "2026-07-27", "close": 117.83, "volume": 2781944.0}, {"date": "2026-07-28", "close": 120.32, "volume": 2885150.0}, {"date": "2026-07-29", "close": 119.03, "volume": 2402860.0}, {"date": "2026-07-30", "close": 119.475, "volume": 2030207.0}, {"date": "2026-07-31", "close": 118.87, "volume": 2515389.0}, {"date": "2026-08-03", "close": 123.67, "volume": 2359773.0}, {"date": "2026-08-04", "close": 123.03, "volume": 2161309.0}, {"date": "2026-08-05", "close": 123.51, "volume": 1857417.0}, {"date": "2026-08-06", "close": 124.73, "volume": 2222896.0}, {"date": "2026-08-07", "close": 128.58, "volume": 2792143.0}], "refreshing": true}