[{"data":1,"prerenderedAt":1720},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-STT":25,"$fDXnZO-nz1UNs0ypjDqI0jDm9I0IitNF1WyN0EbjOh3g":26,"ticker-mcap-STT":274,"ticker-profile-STT":284,"ticker-earnings-STT":298,"ticker-congress-STT":302,"i-lucide:info":1718},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":270},{"identity":28,"transactions":33,"sectorSlug":250,"relatedTickers":251},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"93751","STATE STREET CORP","Finance & Insurance","STT",[34,53,64,73,87,98,104,116,121,127,132,137,142,147,152,157,162,167,172,182,188,197,205,213,223,229,233,235,238,241,246],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-23T00:00:00.000Z","0000093751-26-000390-0","4","O HANLEY RONALD P","Chairman, CEO and President","D",184.17,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1180495\u002F000009375126000390\u002F0000093751-26-000390-index.htm",14553,240959,2680226.01,"S","2026-07-21","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},56,"2026-05-28T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"0000093751-26-000391-0","Horgan Kathryn M","Executive Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1698378\u002F000009375126000391\u002F0000093751-26-000391-index.htm",5523,103171,1017170.9099999999,{"daysSinceLastFiling":62,"isFirstFiling":6,"priorFilingDate":63},38,"2026-06-15T00:00:00.000Z",{"cik":29,"filedAt":63,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":71,"intentLabel":48,"signalQuality":49,"insiderHistory":72},"0000093751-26-000377-0",162.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1698378\u002F000009375126000377\u002F0000093751-26-000377-index.htm",5500,108694,895290,"2026-06-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":83,"intentLabel":84,"signalQuality":85,"insiderHistory":86},"2026-06-09T00:00:00.000Z","0000093751-26-000375-0","RICHARDS MICHAEL L","EVP and Chief Admin Officer",162.14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807269\u002F000009375126000375\u002F0000093751-26-000375-index.htm",1500,41827,243209.99999999997,"2026-06-08","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":46,"transactionDate":96,"intentLabel":48,"signalQuality":49,"insiderHistory":97},"0000093751-26-000369-0","Hu W. Bradford","EVP and Chief Risk Officer",155.35,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1629737\u002F000009375126000369\u002F0000093751-26-000369-index.htm",9212,59552,1431084.2,"2026-05-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":100,"shares":43,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":96,"intentLabel":48,"signalQuality":49,"insiderHistory":103},"0000093751-26-000368-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1180495\u002F000009375126000368\u002F0000093751-26-000368-index.htm",255512,2260808.55,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115},"2026-05-22T00:00:00.000Z","0000093751-26-000359-0","Halliday Patricia","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2043155\u002F000009375126000359\u002F0000093751-26-000359-index.htm",1526,4146,"A","2026-05-20","Stock award","non-discretionary",{"cik":29,"filedAt":105,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":110,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115},"0000093751-26-000352-0","Chandoha Marie A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1656828\u002F000009375126000352\u002F0000093751-26-000352-index.htm",15853,{"cik":29,"filedAt":105,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115},"0000093751-26-000354-0","Rhea John B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1694266\u002F000009375126000354\u002F0000093751-26-000354-index.htm",2533,25736,{"cik":29,"filedAt":105,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":110,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115},"0000093751-26-000363-0","Gordon Susan M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1809523\u002F000009375126000363\u002F0000093751-26-000363-index.htm",1850,{"cik":29,"filedAt":105,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":110,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115},"0000093751-26-000360-0","Fawcett Amelia C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1383961\u002F000009375126000360\u002F0000093751-26-000360-index.htm",65287,{"cik":29,"filedAt":105,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":110,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115},"0000093751-26-000362-0","DeMaio Donna","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1704321\u002F000009375126000362\u002F0000093751-26-000362-index.htm",13346,{"cik":29,"filedAt":105,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":110,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115},"0000093751-26-000358-0","MATHEW SARA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1192748\u002F000009375126000358\u002F0000093751-26-000358-index.htm",25087,{"cik":29,"filedAt":105,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":110,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115},"0000093751-26-000353-0","O'Sullivan Sean","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1704680\u002F000009375126000353\u002F0000093751-26-000353-index.htm",28696,{"cik":29,"filedAt":105,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":110,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115},"0000093751-26-000357-0","Meaney William L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1566391\u002F000009375126000357\u002F0000093751-26-000357-index.htm",26472,{"cik":29,"filedAt":105,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":160,"shares":110,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115},"0000093751-26-000356-0","Portalatin Julio A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1541365\u002F000009375126000356\u002F0000093751-26-000356-index.htm",15404,{"cik":29,"filedAt":105,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":164,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":110,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115},"0000093751-26-000361-0","Freda William C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1626695\u002F000009375126000361\u002F0000093751-26-000361-index.htm",35506,{"cik":29,"filedAt":105,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":169,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":170,"shares":110,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115},"0000093751-26-000355-0","Porter Brian J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2085660\u002F000009375126000355\u002F0000093751-26-000355-index.htm",10424,{"cik":29,"filedAt":173,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":178,"transactionDate":179,"intentLabel":180,"signalQuality":181},"2026-05-19T00:00:00.000Z","0000093751-26-000325-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1180495\u002F000009375126000325\u002F0000093751-26-000325-index.htm",2204,272269,"M","2026-05-15","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":173,"filingId":183,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":184,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":40,"transactionDate":179,"intentLabel":187,"signalQuality":115},"0000093751-26-000325-1",147.14,270065,324296.56,"Disposition",{"cik":29,"filedAt":173,"filingId":189,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":190,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":194,"transactionCode":195,"transactionDate":179,"intentLabel":196,"signalQuality":115},"0000093751-26-000322-0",152.85,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807269\u002F000009375126000322\u002F0000093751-26-000322-index.htm",195,43327,29805.75,"F","Tax withholding",{"cik":29,"filedAt":173,"filingId":198,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":199,"ownerTitle":200,"ownershipType":40,"pricePerShare":190,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":195,"transactionDate":179,"intentLabel":196,"signalQuality":115},"0000093751-26-000324-0","TAHIRI MOSTAPHA","EVP and COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1818588\u002F000009375126000324\u002F0000093751-26-000324-index.htm",91,64551,13909.35,{"cik":29,"filedAt":173,"filingId":206,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":207,"ownerTitle":208,"ownershipType":40,"pricePerShare":190,"rawFilingUrl":209,"shares":210,"sharesOwnedAfter":211,"totalValue":212,"transactionCode":195,"transactionDate":179,"intentLabel":196,"signalQuality":115},"0000093751-26-000323-0","Schaefer Elizabeth","SVP, Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1716132\u002F000009375126000323\u002F0000093751-26-000323-index.htm",191,8573,29194.35,{"cik":29,"filedAt":214,"filingId":215,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":207,"ownerTitle":208,"ownershipType":40,"pricePerShare":216,"rawFilingUrl":217,"shares":218,"sharesOwnedAfter":219,"totalValue":220,"transactionCode":46,"transactionDate":221,"intentLabel":84,"signalQuality":85,"insiderHistory":222},"2026-05-15T00:00:00.000Z","0000093751-26-000317-0",150.87,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1716132\u002F000009375126000317\u002F0000093751-26-000317-index.htm",500,8764,75435,"2026-05-13",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":224,"filingId":225,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":226,"shares":227,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":178,"transactionDate":228,"intentLabel":180,"signalQuality":181},"2026-02-18T00:00:00.000Z","0000093751-26-000115-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F93751\u002F000009375126000115\u002F0000093751-26-000115-index.htm",1343,"2026-02-13",{"cik":29,"filedAt":224,"filingId":230,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":231,"rawFilingUrl":226,"shares":227,"sharesOwnedAfter":25,"totalValue":232,"transactionCode":40,"transactionDate":228,"intentLabel":187,"signalQuality":115},"0000093751-26-000115-1",130.65,175462.95,{"cik":29,"filedAt":224,"filingId":234,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":226,"shares":176,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":178,"transactionDate":228,"intentLabel":180,"signalQuality":181},"0000093751-26-000115-2",{"cik":29,"filedAt":224,"filingId":236,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":231,"rawFilingUrl":226,"shares":176,"sharesOwnedAfter":25,"totalValue":237,"transactionCode":40,"transactionDate":228,"intentLabel":187,"signalQuality":115},"0000093751-26-000115-3",287952.60000000003,{"cik":29,"filedAt":224,"filingId":239,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":226,"shares":240,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":112,"transactionDate":228,"intentLabel":114,"signalQuality":115},"0000093751-26-000115-4",93783,{"cik":29,"filedAt":224,"filingId":242,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":243,"rawFilingUrl":226,"shares":244,"sharesOwnedAfter":25,"totalValue":245,"transactionCode":195,"transactionDate":228,"intentLabel":196,"signalQuality":115},"0000093751-26-000115-5",127.97,43918,5620186.46,{"cik":29,"filedAt":224,"filingId":247,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":243,"rawFilingUrl":226,"shares":248,"sharesOwnedAfter":25,"totalValue":249,"transactionCode":195,"transactionDate":228,"intentLabel":196,"signalQuality":115},"0000093751-26-000115-6",21589,2762744.33,"finance-insurance",[252,255,258,261,264,267],{"ticker":253,"issuerName":254},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":256,"issuerName":257},"COIN","Coinbase Global, Inc.",{"ticker":259,"issuerName":260},"TRUP","TRUPANION, INC.",{"ticker":262,"issuerName":263},"CRCL","Circle Internet Group, Inc.",{"ticker":265,"issuerName":266},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":268,"issuerName":269},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":271,"fetchedAt":272,"source":273},31,"2026-07-25T00:15:23.004Z","sqlite",{"data":275,"meta":281},{"value":276,"quality":277,"closeDate":278,"ageDays":279,"sharesAsOf":280},50983257007.1071,"fresh","2026-07-23",2,"2026-04-27",{"count":282,"fetchedAt":283,"source":273},1,"2026-07-25T00:15:23.006Z",{"data":285,"meta":297},{"ticker":32,"ceo":286,"industry":287,"fullTimeEmployees":288,"ipoDate":289,"country":290,"state":291,"city":292,"website":293,"exchangeShort":25,"marketCap":25,"beta":294,"range52w":295,"fetchedAt":296},"Ronald Philip O'Hanley","Asset Management",52711,"1980-03-17","US","MA","Boston","https:\u002F\u002Fwww.statestreet.com",1.451,"95.62-163.37","2026-06-07T16:00:34.779Z",{"count":282,"fetchedAt":283,"source":273},{"data":299,"meta":301},{"ticker":32,"points":300},[],{"count":282,"fetchedAt":283,"source":273},{"data":303,"meta":1716},{"congressTrades":304,"insiderTrades":323,"priceHistory":355,"ticker":32},[305],{"amountLabel":306,"amountMax":307,"amountMid":308,"amountMin":309,"assetDescription":310,"assetType":311,"chamber":312,"district":313,"disclosureDate":314,"filingId":315,"ingestedAt":316,"memberName":317,"memberSlug":318,"owner":319,"party":40,"sourceLink":320,"ticker":32,"transactionDate":321,"type":322},"$15,001 - $50,000",50000,32501,15001,"State Street Corporation (1)","Stock","house","MA04","2026-05-25","jake-auchincloss|STT|2026-05-18|Sale|$15,001 - $50,000|Spouse","2026-05-26T12:00:31.763Z","Jake Auchincloss","jake-auchincloss","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034622.pdf","2026-05-18","Sale",[324,325,326,327,328,329,330,331,332,333,334,335,336,337,338,339,340,341,342,343,344,345,346,347,348,349,350,351,352,353,354],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":63,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":71},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":83},{"cik":29,"filedAt":52,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":46,"transactionDate":96},{"cik":29,"filedAt":52,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":100,"shares":43,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":96},{"cik":29,"filedAt":105,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":105,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":110,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":105,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":105,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":110,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":105,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":110,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":105,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":110,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":105,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":110,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":105,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":110,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":105,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":110,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":105,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":160,"shares":110,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":105,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":164,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":110,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":105,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":169,"ownerTitle":108,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":170,"shares":110,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":173,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":178,"transactionDate":179},{"cik":29,"filedAt":173,"filingId":183,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":184,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":40,"transactionDate":179},{"cik":29,"filedAt":173,"filingId":189,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":190,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":194,"transactionCode":195,"transactionDate":179},{"cik":29,"filedAt":173,"filingId":198,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":199,"ownerTitle":200,"ownershipType":40,"pricePerShare":190,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":195,"transactionDate":179},{"cik":29,"filedAt":173,"filingId":206,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":207,"ownerTitle":208,"ownershipType":40,"pricePerShare":190,"rawFilingUrl":209,"shares":210,"sharesOwnedAfter":211,"totalValue":212,"transactionCode":195,"transactionDate":179},{"cik":29,"filedAt":214,"filingId":215,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":207,"ownerTitle":208,"ownershipType":40,"pricePerShare":216,"rawFilingUrl":217,"shares":218,"sharesOwnedAfter":219,"totalValue":220,"transactionCode":46,"transactionDate":221},{"cik":29,"filedAt":224,"filingId":225,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":226,"shares":227,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":178,"transactionDate":228},{"cik":29,"filedAt":224,"filingId":230,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":231,"rawFilingUrl":226,"shares":227,"sharesOwnedAfter":25,"totalValue":232,"transactionCode":40,"transactionDate":228},{"cik":29,"filedAt":224,"filingId":234,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":226,"shares":176,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":178,"transactionDate":228},{"cik":29,"filedAt":224,"filingId":236,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":231,"rawFilingUrl":226,"shares":176,"sharesOwnedAfter":25,"totalValue":237,"transactionCode":40,"transactionDate":228},{"cik":29,"filedAt":224,"filingId":239,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":226,"shares":240,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":112,"transactionDate":228},{"cik":29,"filedAt":224,"filingId":242,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":243,"rawFilingUrl":226,"shares":244,"sharesOwnedAfter":25,"totalValue":245,"transactionCode":195,"transactionDate":228},{"cik":29,"filedAt":224,"filingId":247,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":243,"rawFilingUrl":226,"shares":248,"sharesOwnedAfter":25,"totalValue":249,"transactionCode":195,"transactionDate":228},[356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,801,804,807,810,813,816,819,822,825,828,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1160,1163,1166,1169,1171,1174,1177,1180,1183,1186,1189,1192,1194,1197,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1234,1237,1240,1243,1246,1249,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1580,1583,1585,1587,1590,1592,1595,1598,1600,1603,1606,1609,1612,1615,1618,1621,1624,1626,1629,1632,1634,1637,1640,1643,1646,1649,1652,1655,1658,1661,1664,1667,1670,1673,1676,1679,1682,1685,1688,1691,1694,1697,1700,1703,1706,1709,1711,1714],{"date":357,"close":358},"2021-07-30",87.13999938964844,{"date":360,"close":361},"2021-08-06",90,{"date":363,"close":364},"2021-08-13",90.79000091552734,{"date":366,"close":367},"2021-08-20",86.08999633789062,{"date":369,"close":370},"2021-08-27",94.27999877929688,{"date":372,"close":373},"2021-09-03",92.88999938964844,{"date":375,"close":376},"2021-09-10",87.55999755859375,{"date":378,"close":379},"2021-09-17",84.81999969482422,{"date":381,"close":382},"2021-09-24",85.73999786376953,{"date":384,"close":385},"2021-10-01",86.41000366210938,{"date":387,"close":388},"2021-10-08",91.19999694824219,{"date":390,"close":391},"2021-10-15",92.7300033569336,{"date":393,"close":394},"2021-10-22",99.4000015258789,{"date":396,"close":397},"2021-10-29",98.55000305175781,{"date":399,"close":400},"2021-11-05",95.66999816894531,{"date":402,"close":403},"2021-11-12",99.06999969482422,{"date":405,"close":406},"2021-11-19",94.75,{"date":408,"close":409},"2021-11-26",93.3499984741211,{"date":411,"close":412},"2021-12-03",90.01000213623047,{"date":414,"close":415},"2021-12-10",93.51000213623047,{"date":417,"close":418},"2021-12-17",91.83000183105469,{"date":420,"close":421},"2021-12-23",93.02999877929688,{"date":423,"close":424},"2021-12-31",93,{"date":426,"close":427},"2022-01-07",101.66000366210938,{"date":429,"close":430},"2022-01-14",103.7699966430664,{"date":432,"close":433},"2022-01-21",90.98999786376953,{"date":435,"close":436},"2022-01-28",93.6500015258789,{"date":438,"close":439},"2022-02-04",98.88999938964844,{"date":441,"close":442},"2022-02-11",99.16999816894531,{"date":444,"close":445},"2022-02-18",93.38999938964844,{"date":447,"close":448},"2022-02-25",88.73999786376953,{"date":450,"close":451},"2022-03-04",80.51000213623047,{"date":453,"close":454},"2022-03-11",82.08999633789062,{"date":456,"close":457},"2022-03-18",88.93000030517578,{"date":459,"close":460},"2022-03-25",90.52999877929688,{"date":462,"close":463},"2022-04-01",85.80999755859375,{"date":465,"close":466},"2022-04-08",84.16999816894531,{"date":468,"close":469},"2022-04-14",75.80999755859375,{"date":471,"close":472},"2022-04-22",70.87000274658203,{"date":474,"close":475},"2022-04-29",66.97000122070312,{"date":477,"close":478},"2022-05-06",70.12999725341797,{"date":480,"close":481},"2022-05-13",69.20999908447266,{"date":483,"close":484},"2022-05-20",67.47000122070312,{"date":486,"close":487},"2022-05-27",73.04000091552734,{"date":489,"close":490},"2022-06-03",71.30000305175781,{"date":492,"close":493},"2022-06-10",65.2300033569336,{"date":495,"close":496},"2022-06-17",61.75,{"date":498,"close":499},"2022-06-24",66.2699966430664,{"date":501,"close":502},"2022-07-01",63.380001068115234,{"date":504,"close":505},"2022-07-08",63.029998779296875,{"date":507,"close":508},"2022-07-15",65.66999816894531,{"date":510,"close":511},"2022-07-22",68.16000366210938,{"date":513,"close":514},"2022-07-29",71.04000091552734,{"date":516,"close":517},"2022-08-05",70.66000366210938,{"date":519,"close":520},"2022-08-12",74.93000030517578,{"date":522,"close":523},"2022-08-19",72.26000213623047,{"date":525,"close":526},"2022-08-26",69.12999725341797,{"date":528,"close":529},"2022-09-02",67.68000030517578,{"date":531,"close":532},"2022-09-09",73,{"date":534,"close":535},"2022-09-16",70.0999984741211,{"date":537,"close":538},"2022-09-23",63.630001068115234,{"date":540,"close":541},"2022-09-30",60.810001373291016,{"date":543,"close":544},"2022-10-07",62.11000061035156,{"date":546,"close":547},"2022-10-14",61.11000061035156,{"date":549,"close":550},"2022-10-21",69.12000274658203,{"date":552,"close":553},"2022-10-28",74.77999877929688,{"date":555,"close":556},"2022-11-04",75.44999694824219,{"date":558,"close":559},"2022-11-11",80.98999786376953,{"date":561,"close":562},"2022-11-18",75.58999633789062,{"date":564,"close":565},"2022-11-25",77.05999755859375,{"date":567,"close":568},"2022-12-02",77.72000122070312,{"date":570,"close":571},"2022-12-09",79.02999877929688,{"date":573,"close":574},"2022-12-16",77.69999694824219,{"date":576,"close":577},"2022-12-23",77.48999786376953,{"date":579,"close":580},"2022-12-30",77.56999969482422,{"date":582,"close":583},"2023-01-06",80.68000030517578,{"date":585,"close":586},"2023-01-13",82.97000122070312,{"date":588,"close":589},"2023-01-20",84.27999877929688,{"date":591,"close":592},"2023-01-27",90.7300033569336,{"date":594,"close":595},"2023-02-03",91.08000183105469,{"date":597,"close":598},"2023-02-10",92.58000183105469,{"date":600,"close":601},"2023-02-17",92,{"date":603,"close":604},"2023-02-24",87.16999816894531,{"date":606,"close":607},"2023-03-03",90.41999816894531,{"date":609,"close":610},"2023-03-10",79.87000274658203,{"date":612,"close":613},"2023-03-17",71.7699966430664,{"date":615,"close":616},"2023-03-24",71.6500015258789,{"date":618,"close":619},"2023-03-31",75.69000244140625,{"date":621,"close":622},"2023-04-06",76.16000366210938,{"date":624,"close":625},"2023-04-14",80.02999877929688,{"date":627,"close":628},"2023-04-21",73.62999725341797,{"date":630,"close":523},"2023-04-28",{"date":632,"close":633},"2023-05-05",68.5,{"date":635,"close":636},"2023-05-12",66.54000091552734,{"date":638,"close":639},"2023-05-19",68,{"date":641,"close":642},"2023-05-26",68.47000122070312,{"date":644,"close":645},"2023-06-02",71.55000305175781,{"date":647,"close":648},"2023-06-09",73.91000366210938,{"date":650,"close":651},"2023-06-16",73.7699966430664,{"date":653,"close":654},"2023-06-23",71.06999969482422,{"date":656,"close":657},"2023-06-30",73.18000030517578,{"date":659,"close":660},"2023-07-07",73.87999725341797,{"date":662,"close":663},"2023-07-14",68.0999984741211,{"date":665,"close":666},"2023-07-21",70.2699966430664,{"date":668,"close":669},"2023-07-28",71.16999816894531,{"date":671,"close":672},"2023-08-04",73.13999938964844,{"date":674,"close":675},"2023-08-11",73.68000030517578,{"date":677,"close":678},"2023-08-18",67.94999694824219,{"date":680,"close":681},"2023-08-25",67.55000305175781,{"date":683,"close":684},"2023-09-01",69.8499984741211,{"date":686,"close":687},"2023-09-08",70.16000366210938,{"date":689,"close":690},"2023-09-15",71.8499984741211,{"date":692,"close":693},"2023-09-22",67.80999755859375,{"date":695,"close":696},"2023-09-29",66.95999908447266,{"date":698,"close":699},"2023-10-06",65.16999816894531,{"date":701,"close":702},"2023-10-13",64.27999877929688,{"date":704,"close":705},"2023-10-20",64.86000061035156,{"date":707,"close":708},"2023-10-27",62.93000030517578,{"date":710,"close":711},"2023-11-03",67.76000213623047,{"date":713,"close":714},"2023-11-10",67.5999984741211,{"date":716,"close":717},"2023-11-17",70.19000244140625,{"date":719,"close":720},"2023-11-24",70.37999725341797,{"date":722,"close":723},"2023-12-01",73.91999816894531,{"date":725,"close":726},"2023-12-08",73.97000122070312,{"date":728,"close":729},"2023-12-15",77.62999725341797,{"date":731,"close":732},"2023-12-22",77.19000244140625,{"date":734,"close":735},"2023-12-29",77.45999908447266,{"date":737,"close":738},"2024-01-05",78.20999908447266,{"date":740,"close":741},"2024-01-12",76.51000213623047,{"date":743,"close":744},"2024-01-19",75.86000061035156,{"date":746,"close":747},"2024-01-26",75.11000061035156,{"date":749,"close":750},"2024-02-02",73.43000030517578,{"date":752,"close":753},"2024-02-09",72.83999633789062,{"date":755,"close":756},"2024-02-16",72.48999786376953,{"date":758,"close":759},"2024-02-23",73.58000183105469,{"date":761,"close":762},"2024-03-01",73.8499984741211,{"date":764,"close":765},"2024-03-08",72.43000030517578,{"date":767,"close":768},"2024-03-15",72.5,{"date":770,"close":771},"2024-03-22",75.83999633789062,{"date":773,"close":774},"2024-03-28",77.31999969482422,{"date":776,"close":777},"2024-04-05",75.80000305175781,{"date":779,"close":780},"2024-04-12",75.77999877929688,{"date":782,"close":783},"2024-04-19",73.37000274658203,{"date":785,"close":786},"2024-04-26",73.38999938964844,{"date":788,"close":789},"2024-05-03",74.38999938964844,{"date":791,"close":792},"2024-05-10",76.58000183105469,{"date":794,"close":795},"2024-05-17",78.01000213623047,{"date":797,"close":798},"2024-05-24",75.38999938964844,{"date":800,"close":562},"2024-05-31",{"date":802,"close":803},"2024-06-07",74.76000213623047,{"date":805,"close":806},"2024-06-14",70.91000366210938,{"date":808,"close":809},"2024-06-21",72.23999786376953,{"date":811,"close":812},"2024-06-28",74,{"date":814,"close":815},"2024-07-05",73.72000122070312,{"date":817,"close":818},"2024-07-12",78.55999755859375,{"date":820,"close":821},"2024-07-19",84.48999786376953,{"date":823,"close":824},"2024-07-26",85.29000091552734,{"date":826,"close":827},"2024-08-02",80.91000366210938,{"date":829,"close":738},"2024-08-09",{"date":831,"close":832},"2024-08-16",81.18000030517578,{"date":834,"close":835},"2024-08-23",84.04000091552734,{"date":837,"close":838},"2024-08-30",87.0999984741211,{"date":840,"close":841},"2024-09-06",83.29000091552734,{"date":843,"close":844},"2024-09-13",83.27999877929688,{"date":846,"close":847},"2024-09-20",88.5,{"date":849,"close":850},"2024-09-27",88.19999694824219,{"date":852,"close":853},"2024-10-04",87.30999755859375,{"date":855,"close":856},"2024-10-11",89.83000183105469,{"date":858,"close":859},"2024-10-18",91.43000030517578,{"date":861,"close":862},"2024-10-25",90.37999725341797,{"date":864,"close":865},"2024-11-01",92.80000305175781,{"date":867,"close":868},"2024-11-08",94.77999877929688,{"date":870,"close":871},"2024-11-15",95.4800033569336,{"date":873,"close":874},"2024-11-22",97.5,{"date":876,"close":877},"2024-11-29",98.51000213623047,{"date":879,"close":880},"2024-12-06",98.41000366210938,{"date":882,"close":883},"2024-12-13",100.45999908447266,{"date":885,"close":886},"2024-12-20",98.19999694824219,{"date":888,"close":889},"2024-12-27",98.58000183105469,{"date":891,"close":892},"2025-01-03",97.66999816894531,{"date":894,"close":895},"2025-01-10",93.91000366210938,{"date":897,"close":898},"2025-01-17",97.62999725341797,{"date":900,"close":901},"2025-01-24",99.05999755859375,{"date":903,"close":904},"2025-01-31",101.62000274658203,{"date":906,"close":907},"2025-02-07",99.44000244140625,{"date":909,"close":910},"2025-02-14",99.16000366210938,{"date":912,"close":913},"2025-02-21",98.69999694824219,{"date":915,"close":916},"2025-02-28",99.2300033569336,{"date":918,"close":919},"2025-03-07",89.6500015258789,{"date":921,"close":922},"2025-03-14",86.80999755859375,{"date":924,"close":925},"2025-03-21",90.55000305175781,{"date":927,"close":928},"2025-03-28",89.04000091552734,{"date":930,"close":931},"2025-04-04",76.25,{"date":933,"close":934},"2025-04-11",79.41000366210938,{"date":936,"close":937},"2025-04-17",81.26000213623047,{"date":939,"close":940},"2025-04-25",87.37999725341797,{"date":942,"close":460},"2025-05-02",{"date":944,"close":945},"2025-05-09",93.80999755859375,{"date":947,"close":948},"2025-05-16",98.29000091552734,{"date":950,"close":951},"2025-05-23",96.0999984741211,{"date":953,"close":954},"2025-05-30",96.27999877929688,{"date":956,"close":957},"2025-06-06",98.62000274658203,{"date":959,"close":960},"2025-06-13",96.13999938964844,{"date":962,"close":963},"2025-06-20",99.62000274658203,{"date":965,"close":966},"2025-06-27",106,{"date":968,"close":969},"2025-07-03",110.30999755859375,{"date":971,"close":972},"2025-07-11",109.55999755859375,{"date":974,"close":975},"2025-07-18",108.51000213623047,{"date":977,"close":978},"2025-07-22",109.70999908447266,{"date":980,"close":981},"2025-07-23",110.6500015258789,{"date":983,"close":984},"2025-07-24",110.9800033569336,{"date":986,"close":987},"2025-07-25",112.93000030517578,{"date":989,"close":990},"2025-07-28",112.44999694824219,{"date":992,"close":993},"2025-07-29",113.25,{"date":995,"close":996},"2025-07-30",113.11000061035156,{"date":998,"close":999},"2025-07-31",111.75,{"date":1001,"close":1002},"2025-08-01",108.58999633789062,{"date":1004,"close":1005},"2025-08-04",109.77999877929688,{"date":1007,"close":1008},"2025-08-05",110.05999755859375,{"date":1010,"close":1011},"2025-08-06",110.76000213623047,{"date":1013,"close":1014},"2025-08-07",109.81999969482422,{"date":1016,"close":1017},"2025-08-08",111.08000183105469,{"date":1019,"close":1020},"2025-08-11",109.83000183105469,{"date":1022,"close":1023},"2025-08-12",111.41999816894531,{"date":1025,"close":1026},"2025-08-13",111.5,{"date":1028,"close":1029},"2025-08-14",113.5999984741211,{"date":1031,"close":1032},"2025-08-15",111.06999969482422,{"date":1034,"close":1035},"2025-08-18",111.19000244140625,{"date":1037,"close":1038},"2025-08-19",111.1500015258789,{"date":1040,"close":1041},"2025-08-20",111.88999938964844,{"date":1043,"close":1044},"2025-08-21",112.36000061035156,{"date":1046,"close":1047},"2025-08-22",115.4800033569336,{"date":1049,"close":1050},"2025-08-25",114.91000366210938,{"date":1052,"close":1053},"2025-08-26",115.81999969482422,{"date":1055,"close":1056},"2025-08-27",114.87999725341797,{"date":1058,"close":1059},"2025-08-28",115.23999786376953,{"date":1061,"close":1062},"2025-08-29",114.97000122070312,{"date":1064,"close":1065},"2025-09-02",113.26000213623047,{"date":1067,"close":1068},"2025-09-03",113,{"date":1070,"close":1071},"2025-09-04",114.05999755859375,{"date":1073,"close":1074},"2025-09-05",112.94999694824219,{"date":1076,"close":1077},"2025-09-08",111.6500015258789,{"date":1079,"close":1080},"2025-09-09",112.05000305175781,{"date":1082,"close":1083},"2025-09-10",110.7699966430664,{"date":1085,"close":1086},"2025-09-11",112.94000244140625,{"date":1088,"close":1089},"2025-09-12",112.44000244140625,{"date":1091,"close":1092},"2025-09-15",112.12000274658203,{"date":1094,"close":1095},"2025-09-16",110.48999786376953,{"date":1097,"close":1098},"2025-09-17",111.69999694824219,{"date":1100,"close":1101},"2025-09-18",113.22000122070312,{"date":1103,"close":1104},"2025-09-19",113.5,{"date":1106,"close":1107},"2025-09-22",113.31999969482422,{"date":1109,"close":1074},"2025-09-23",{"date":1111,"close":1112},"2025-09-24",112.95999908447266,{"date":1114,"close":1115},"2025-09-25",114.23999786376953,{"date":1117,"close":1118},"2025-09-26",115.70999908447266,{"date":1120,"close":1121},"2025-09-29",117.25,{"date":1123,"close":1124},"2025-09-30",116.01000213623047,{"date":1126,"close":1127},"2025-10-01",113.37999725341797,{"date":1129,"close":1130},"2025-10-02",115.12000274658203,{"date":1132,"close":1133},"2025-10-03",116.37999725341797,{"date":1135,"close":1136},"2025-10-06",116.9000015258789,{"date":1138,"close":1139},"2025-10-07",116.88999938964844,{"date":1141,"close":1142},"2025-10-08",116.69000244140625,{"date":1144,"close":1145},"2025-10-09",117.2300033569336,{"date":1147,"close":1148},"2025-10-10",111,{"date":1150,"close":1151},"2025-10-13",114.19000244140625,{"date":1153,"close":1154},"2025-10-14",115.4000015258789,{"date":1156,"close":1157},"2025-10-15",116.70999908447266,{"date":1159,"close":1074},"2025-10-16",{"date":1161,"close":1162},"2025-10-17",111.37000274658203,{"date":1164,"close":1165},"2025-10-20",115.29000091552734,{"date":1167,"close":1168},"2025-10-21",114.36000061035156,{"date":1170,"close":1101},"2025-10-22",{"date":1172,"close":1173},"2025-10-23",114.61000061035156,{"date":1175,"close":1176},"2025-10-24",116.12000274658203,{"date":1178,"close":1179},"2025-10-27",117.02999877929688,{"date":1181,"close":1182},"2025-10-28",118.68000030517578,{"date":1184,"close":1185},"2025-10-29",116.75,{"date":1187,"close":1188},"2025-10-30",115.22000122070312,{"date":1190,"close":1191},"2025-10-31",115.66000366210938,{"date":1193,"close":1142},"2025-11-03",{"date":1195,"close":1196},"2025-11-04",116.1500015258789,{"date":1198,"close":1136},"2025-11-05",{"date":1200,"close":1201},"2025-11-06",117.2699966430664,{"date":1203,"close":1204},"2025-11-07",118.30999755859375,{"date":1206,"close":1207},"2025-11-10",119.69000244140625,{"date":1209,"close":1210},"2025-11-11",119.43000030517578,{"date":1212,"close":1213},"2025-11-12",121.11000061035156,{"date":1215,"close":1216},"2025-11-13",118.27999877929688,{"date":1218,"close":1219},"2025-11-14",116.83999633789062,{"date":1221,"close":1222},"2025-11-17",112.83999633789062,{"date":1224,"close":1225},"2025-11-18",113.19999694824219,{"date":1227,"close":1228},"2025-11-19",114,{"date":1230,"close":1231},"2025-11-20",113.30000305175781,{"date":1233,"close":1168},"2025-11-21",{"date":1235,"close":1236},"2025-11-24",115.0999984741211,{"date":1238,"close":1239},"2025-11-25",116.08999633789062,{"date":1241,"close":1242},"2025-11-26",117.66000366210938,{"date":1244,"close":1245},"2025-11-28",119.0199966430664,{"date":1247,"close":1248},"2025-12-01",118.12000274658203,{"date":1250,"close":1245},"2025-12-02",{"date":1252,"close":1253},"2025-12-03",120.9000015258789,{"date":1255,"close":1256},"2025-12-04",121.87000274658203,{"date":1258,"close":1259},"2025-12-05",123.61000061035156,{"date":1261,"close":1262},"2025-12-08",124.06999969482422,{"date":1264,"close":1265},"2025-12-09",126.16000366210938,{"date":1267,"close":1268},"2025-12-10",128.9199981689453,{"date":1270,"close":1271},"2025-12-11",129.60000610351562,{"date":1273,"close":1274},"2025-12-12",127.66999816894531,{"date":1276,"close":1277},"2025-12-15",128.9499969482422,{"date":1279,"close":1280},"2025-12-16",127.1500015258789,{"date":1282,"close":1283},"2025-12-17",127.36000061035156,{"date":1285,"close":1286},"2025-12-18",127.37000274658203,{"date":1288,"close":1289},"2025-12-19",128.5,{"date":1291,"close":1292},"2025-12-22",130.8699951171875,{"date":1294,"close":1295},"2025-12-23",130.6999969482422,{"date":1297,"close":1298},"2025-12-24",132.22000122070312,{"date":1300,"close":1301},"2025-12-26",132.27999877929688,{"date":1303,"close":1304},"2025-12-29",131.69000244140625,{"date":1306,"close":1307},"2025-12-30",130.33999633789062,{"date":1309,"close":1310},"2025-12-31",129.00999450683594,{"date":1312,"close":1313},"2026-01-02",129.07000732421875,{"date":1315,"close":1316},"2026-01-05",133.00999450683594,{"date":1318,"close":1319},"2026-01-06",134.32000732421875,{"date":1321,"close":1322},"2026-01-07",132.4499969482422,{"date":1324,"close":1325},"2026-01-08",132.8000030517578,{"date":1327,"close":1328},"2026-01-09",132.57000732421875,{"date":1330,"close":1331},"2026-01-12",133.08999633789062,{"date":1333,"close":1334},"2026-01-13",132.80999755859375,{"date":1336,"close":1337},"2026-01-14",134.72000122070312,{"date":1339,"close":1340},"2026-01-15",136.2899932861328,{"date":1342,"close":1343},"2026-01-16",128.02000427246094,{"date":1345,"close":1346},"2026-01-20",125.30999755859375,{"date":1348,"close":1349},"2026-01-21",126.91000366210938,{"date":1351,"close":1352},"2026-01-22",128.4600067138672,{"date":1354,"close":1355},"2026-01-23",126.08999633789062,{"date":1357,"close":1358},"2026-01-26",127.58999633789062,{"date":1360,"close":1361},"2026-01-27",127.62000274658203,{"date":1363,"close":1343},"2026-01-28",{"date":1365,"close":1366},"2026-01-29",131.42999267578125,{"date":1368,"close":1369},"2026-01-30",130.86000061035156,{"date":1371,"close":1372},"2026-02-02",132.5800018310547,{"date":1374,"close":1375},"2026-02-03",130.08999633789062,{"date":1377,"close":1378},"2026-02-04",132.02999877929688,{"date":1380,"close":1381},"2026-02-05",128.7100067138672,{"date":1383,"close":1384},"2026-02-06",132.35000610351562,{"date":1386,"close":1387},"2026-02-09",134.27999877929688,{"date":1389,"close":1390},"2026-02-10",132.22999572753906,{"date":1392,"close":1393},"2026-02-11",131.61000061035156,{"date":1395,"close":1396},"2026-02-12",126.30999755859375,{"date":228,"close":1398},127.97000122070312,{"date":1400,"close":1401},"2026-02-17",128,{"date":1403,"close":1404},"2026-02-18",129.67999267578125,{"date":1406,"close":1407},"2026-02-19",127.87000274658203,{"date":1409,"close":1410},"2026-02-20",127.94000244140625,{"date":1412,"close":1413},"2026-02-23",125.12999725341797,{"date":1415,"close":1416},"2026-02-24",127.2300033569336,{"date":1418,"close":1419},"2026-02-25",131.6199951171875,{"date":1421,"close":1422},"2026-02-26",132.27000427246094,{"date":1424,"close":1425},"2026-02-27",128.6199951171875,{"date":1427,"close":1428},"2026-03-02",129.4600067138672,{"date":1430,"close":1431},"2026-03-03",125.91000366210938,{"date":1433,"close":1434},"2026-03-04",126.54000091552734,{"date":1436,"close":1437},"2026-03-05",125.13999938964844,{"date":1439,"close":1440},"2026-03-06",121.04000091552734,{"date":1442,"close":1443},"2026-03-09",121.93000030517578,{"date":1445,"close":1446},"2026-03-10",122.55000305175781,{"date":1448,"close":1449},"2026-03-11",126,{"date":1451,"close":1452},"2026-03-12",123.20999908447266,{"date":1454,"close":1455},"2026-03-13",121.33999633789062,{"date":1457,"close":1458},"2026-03-16",120.22000122070312,{"date":1460,"close":1461},"2026-03-17",121.55999755859375,{"date":1463,"close":1464},"2026-03-18",121.08999633789062,{"date":1466,"close":1467},"2026-03-19",120.94999694824219,{"date":1469,"close":1470},"2026-03-20",121.97000122070312,{"date":1472,"close":1473},"2026-03-23",123.2300033569336,{"date":1475,"close":1476},"2026-03-24",126.27999877929688,{"date":1478,"close":1479},"2026-03-25",126.91999816894531,{"date":1481,"close":1482},"2026-03-26",125.66000366210938,{"date":1484,"close":1485},"2026-03-27",122.5199966430664,{"date":1487,"close":1488},"2026-03-30",123.41999816894531,{"date":1490,"close":1491},"2026-03-31",126.55999755859375,{"date":1493,"close":1494},"2026-04-01",128.25,{"date":1496,"close":1497},"2026-04-02",128.8000030517578,{"date":1499,"close":1500},"2026-04-06",130.1999969482422,{"date":1502,"close":1503},"2026-04-07",131.2100067138672,{"date":1505,"close":1506},"2026-04-08",136.1300048828125,{"date":1508,"close":1509},"2026-04-09",138.49000549316406,{"date":1511,"close":1512},"2026-04-10",139.4199981689453,{"date":1514,"close":1515},"2026-04-13",141.6199951171875,{"date":1517,"close":1518},"2026-04-14",141.77999877929688,{"date":1520,"close":1521},"2026-04-15",142.74000549316406,{"date":1523,"close":1524},"2026-04-16",141.89999389648438,{"date":1526,"close":1527},"2026-04-17",145.42999267578125,{"date":1529,"close":1530},"2026-04-20",150.17999267578125,{"date":1532,"close":1533},"2026-04-21",153.57000732421875,{"date":1535,"close":1536},"2026-04-22",152.39999389648438,{"date":1538,"close":1539},"2026-04-23",151.25,{"date":1541,"close":1542},"2026-04-24",150.74000549316406,{"date":280,"close":1544},154.02000427246094,{"date":1546,"close":1547},"2026-04-28",152.47999572753906,{"date":1549,"close":1550},"2026-04-29",150.6999969482422,{"date":1552,"close":1553},"2026-04-30",152.83999633789062,{"date":1555,"close":1556},"2026-05-01",152,{"date":1558,"close":1559},"2026-05-04",148.0800018310547,{"date":1561,"close":1562},"2026-05-05",148.67999267578125,{"date":1564,"close":1565},"2026-05-06",151.24000549316406,{"date":1567,"close":1568},"2026-05-07",148.77999877929688,{"date":1570,"close":1571},"2026-05-08",149.49000549316406,{"date":1573,"close":1574},"2026-05-11",150.1699981689453,{"date":1576,"close":1577},"2026-05-12",150.4499969482422,{"date":221,"close":1579},151.5800018310547,{"date":1581,"close":1582},"2026-05-14",153.75999450683594,{"date":179,"close":1584},152.85000610351562,{"date":321,"close":1586},153.74000549316406,{"date":1588,"close":1589},"2026-05-19",150.8800048828125,{"date":113,"close":1591},154.07000732421875,{"date":1593,"close":1594},"2026-05-21",153.69000244140625,{"date":1596,"close":1597},"2026-05-22",153.9499969482422,{"date":96,"close":1599},158.52000427246094,{"date":1601,"close":1602},"2026-05-27",157.9199981689453,{"date":1604,"close":1605},"2026-05-28",157.61000061035156,{"date":1607,"close":1608},"2026-05-29",155.63999938964844,{"date":1610,"close":1611},"2026-06-01",159.7899932861328,{"date":1613,"close":1614},"2026-06-02",159.77999877929688,{"date":1616,"close":1617},"2026-06-03",157.8800048828125,{"date":1619,"close":1620},"2026-06-04",162.75,{"date":1622,"close":1623},"2026-06-05",161.75,{"date":83,"close":1625},161.80999755859375,{"date":1627,"close":1628},"2026-06-09",163.25,{"date":1630,"close":1631},"2026-06-10",161.8000030517578,{"date":71,"close":1633},164.85000610351562,{"date":1635,"close":1636},"2026-06-12",167.6300048828125,{"date":1638,"close":1639},"2026-06-15",167.3699951171875,{"date":1641,"close":1642},"2026-06-16",171.2899932861328,{"date":1644,"close":1645},"2026-06-17",171.10000610351562,{"date":1647,"close":1648},"2026-06-18",168.30999755859375,{"date":1650,"close":1651},"2026-06-22",173.7100067138672,{"date":1653,"close":1654},"2026-06-23",173.72999572753906,{"date":1656,"close":1657},"2026-06-24",168.8699951171875,{"date":1659,"close":1660},"2026-06-25",169.50999450683594,{"date":1662,"close":1663},"2026-06-26",168.11000061035156,{"date":1665,"close":1666},"2026-06-29",170.17999267578125,{"date":1668,"close":1669},"2026-06-30",169.60000610351562,{"date":1671,"close":1672},"2026-07-01",169.6699981689453,{"date":1674,"close":1675},"2026-07-02",170.69000244140625,{"date":1677,"close":1678},"2026-07-06",175.9600067138672,{"date":1680,"close":1681},"2026-07-07",179.94000244140625,{"date":1683,"close":1684},"2026-07-08",177.4199981689453,{"date":1686,"close":1687},"2026-07-09",180.16000366210938,{"date":1689,"close":1690},"2026-07-10",180.22000122070312,{"date":1692,"close":1693},"2026-07-13",178.1699981689453,{"date":1695,"close":1696},"2026-07-14",183.64999389648438,{"date":1698,"close":1699},"2026-07-15",186.58999633789062,{"date":1701,"close":1702},"2026-07-16",185.66000366210938,{"date":1704,"close":1705},"2026-07-17",182.5,{"date":1707,"close":1708},"2026-07-20",182.5800018310547,{"date":47,"close":1710},183.3000030517578,{"date":1712,"close":1713},"2026-07-22",185.24000549316406,{"date":278,"close":1715},184.2100067138672,{"count":282,"fetchedAt":1717,"source":273},"2026-07-25T00:15:23.014Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1719},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784938522942]