[{"data":1,"prerenderedAt":6253},["ShallowReactive",2],{"company-overview-STT":3},{"company_profile":4,"ohlc":24,"spy":3931,"trading_signals":5207,"company_actions":5329,"filings_8k":5664,"report_history":6252,"insider_summary":6252,"filings_summary":6252,"financials_summary":6252,"institutional_summary":6252,"seo_links":6252},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"STT","State Street Corp","NYSE","XNYS","Financial Services","Asset Management",52626,"https://www.statestreet.com","State Street Corporation is a prominent financial services and bank holding company. It plays a crucial role in the global financial infrastructure by offering services such as investment management, investment research, and investment servicing. Known for its extensive custody services, State Street holds the assets of various institutional investors, ensuring they are safeguarded and efficiently managed. Additionally, it provides comprehensive investment management solutions, encompassing strategy, research, and advisory services to a diverse client base including asset owners and asset managers. The corporation's influence spans across sectors such as mutual funds, retirement plans, insurance, and sovereign wealth funds. Headquartered in Boston, Massachusetts, State Street Corporation has established itself as a pivotal partner in both domestic and international markets, contributing to the stability and efficiency of the financial ecosystem globally. Besides its custodial dominance, the company is also recognized for its technological advancements in asset servicing, supporting clients with innovative tools and data solutions to optimize investment outcomes.","Common Stock","Mr. Ronald Philip O'Hanley","One Congress Street","Boston","02114-2016","MA","United States","(617) 786-3000","2025-03-08 00:00:00","True",[25,31,37,43,48,54,60,66,72,77,82,88,93,99,105,110,116,121,127,132,138,142,146,152,158,163,169,175,180,186,192,198,204,209,215,219,225,231,237,243,247,253,259,264,270,276,282,288,294,300,306,310,316,322,327,333,338,343,349,355,361,367,373,379,385,391,397,403,409,415,421,427,433,439,444,450,454,460,466,472,478,483,489,495,501,507,513,519,525,531,537,543,549,555,561,566,570,576,582,588,594,600,604,610,616,621,626,632,638,644,650,656,662,668,674,680,686,692,698,704,710,716,721,727,733,739,744,750,756,762,767,773,778,784,789,795,800,805,810,816,822,828,834,839,844,850,856,862,868,872,878,883,889,895,901,907,912,918,924,930,936,941,947,953,958,963,969,974,979,984,989,995,999,1003,1009,1015,1021,1027,1033,1037,1043,1048,1052,1056,1062,1068,1073,1078,1083,1087,1092,1097,1103,1108,1113,1119,1125,1131,1137,1141,1147,1153,1158,1164,1170,1176,1182,1188,1194,1200,1206,1211,1216,1221,1226,1232,1238,1243,1249,1253,1259,1265,1270,1276,1281,1285,1290,1295,1301,1306,1311,1317,1323,1327,1332,1338,1344,1350,1355,1358,1363,1368,1372,1377,1383,1387,1391,1396,1402,1406,1412,1418,1423,1429,1434,1439,1444,1449,1455,1460,1465,1470,1476,1480,1486,1492,1497,1503,1508,1514,1519,1525,1531,1537,1543,1549,1553,1559,1565,1570,1575,1580,1586,1592,1597,1602,1607,1611,1616,1621,1627,1630,1634,1640,1646,1652,1658,1664,1670,1676,1682,1688,1694,1698,1703,1707,1713,1719,1725,1731,1737,1741,1747,1753,1759,1765,1771,1776,1782,1788,1793,1799,1804,1810,1816,1821,1826,1831,1837,1843,1849,1855,1861,1867,1873,1878,1883,1888,1894,1897,1902,1907,1913,1919,1925,1931,1937,1943,1949,1955,1961,1967,1972,1977,1983,1989,1995,2000,2006,2012,2018,2024,2030,2036,2042,2048,2053,2058,2063,2069,2074,2080,2086,2092,2098,2104,2110,2115,2121,2127,2133,2139,2144,2149,2153,2157,2162,2168,2174,2179,2184,2188,2192,2196,2202,2207,2213,2218,2223,2229,2235,2240,2246,2251,2257,2262,2268,2274,2279,2284,2289,2294,2299,2305,2311,2313,2318,2323,2327,2333,2337,2341,2346,2352,2356,2360,2364,2369,2374,2377,2381,2384,2386,2391,2394,2397,2401,2406,2411,2416,2421,2426,2430,2435,2440,2445,2450,2454,2459,2463,2468,2472,2478,2482,2486,2490,2493,2497,2503,2509,2514,2518,2522,2526,2532,2537,2541,2546,2552,2557,2562,2567,2572,2578,2584,2589,2594,2600,2605,2610,2613,2618,2624,2630,2636,2641,2645,2651,2656,2661,2667,2671,2676,2682,2688,2692,2698,2703,2707,2712,2715,2721,2727,2733,2739,2744,2750,2755,2761,2766,2772,2777,2783,2788,2793,2797,2802,2808,2813,2818,2823,2828,2833,2839,2844,2850,2856,2862,2868,2874,2879,2885,2891,2897,2901,2907,2912,2917,2923,2927,2933,2938,2944,2949,2954,2960,2964,2968,2974,2980,2985,2991,2997,3003,3007,3013,3019,3024,3030,3036,3041,3047,3053,3059,3063,3069,3075,3080,3086,3092,3096,3102,3105,3110,3115,3121,3125,3131,3133,3138,3144,3148,3154,3160,3165,3169,3175,3181,3187,3193,3198,3202,3207,3212,3218,3222,3226,3232,3238,3243,3248,3253,3257,3262,3264,3268,3272,3276,3279,3283,3288,3293,3297,3301,3305,3310,3314,3317,3322,3327,3332,3336,3341,3346,3349,3355,3360,3363,3368,3372,3376,3381,3384,3388,3392,3396,3402,3408,3412,3416,3420,3424,3428,3432,3436,3440,3443,3448,3451,3455,3458,3462,3466,3469,3473,3477,3480,3483,3487,3491,3497,3500,3505,3509,3512,3517,3521,3524,3527,3532,3536,3542,3547,3552,3555,3559,3563,3568,3572,3576,3579,3583,3588,3593,3598,3602,3608,3610,3613,3617,3620,3623,3627,3631,3633,3637,3640,3644,3649,3651,3656,3659,3664,3669,3675,3681,3687,3692,3698,3703,3708,3714,3719,3725,3731,3736,3741,3747,3753,3759,3765,3771,3777,3783,3789,3794,3799,3805,3810,3816,3822,3828,3834,3840,3846,3852,3857,3863,3868,3873,3877,3882,3886,3891,3897,3902,3906,3911,3915,3921,3925],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",182.02,183.1,180.51,182.87,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",185.31,185.47,182.21,183.07,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",185.8,187.11,180.46,182.9,{"symbol":5,"time":44,"open":45,"high":45,"low":46,"close":47},"2026-09-15",187.45,181.51,185.13,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",191.25,192.02,186.34,188.16,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",194.05,194.52,191,193.4,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",191.43,192.9,190.83,191.3,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",190.9,193.63,189.38,191.89,{"symbol":5,"time":73,"open":74,"high":57,"low":75,"close":76},"2026-09-08",193.09,190.89,191.88,{"symbol":5,"time":78,"open":79,"high":80,"low":79,"close":81},"2026-09-04",192.13,195.4,194.26,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",191.93,194.29,191.26,193.94,{"symbol":5,"time":89,"open":90,"high":91,"low":90,"close":92},"2026-09-02",187.58,192.87,190.04,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-09-01",189.78,191.86,186.71,187.79,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-31",193.33,194.28,190.8,191.38,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":101},"2026-08-28",193.91,194.25,192.14,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-27",192.78,195.93,192.36,193.37,{"symbol":5,"time":117,"open":118,"high":57,"low":119,"close":120},"2026-08-26",193.14,191.11,193.62,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-25",190.94,193.51,189.36,192.95,{"symbol":5,"time":128,"open":129,"high":104,"low":130,"close":131},"2026-08-24",187.15,187.01,190.92,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-21",185.09,187.42,185.03,187.13,{"symbol":5,"time":139,"open":140,"high":98,"low":141,"close":36},"2026-08-20",185.27,182.96,{"symbol":5,"time":143,"open":112,"high":144,"low":140,"close":145},"2026-08-19",193.31,185.81,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-18",192.77,193.18,190.98,191.87,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-17",191.4,195.18,191.01,193.04,{"symbol":5,"time":159,"open":160,"high":51,"low":161,"close":162},"2026-08-14",189.3,188.8,191.74,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-13",190,191.61,189.1,189.85,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-12",188.81,190.44,187.83,190.11,{"symbol":5,"time":176,"open":97,"high":177,"low":178,"close":179},"2026-08-11",188.89,186,187.22,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-10",184.12,187.04,183.46,186.68,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-07",183.73,185.88,181.98,184.68,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-06",187.69,188.62,184.46,184.92,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-05",186.54,188.85,186.46,187.05,{"symbol":5,"time":205,"open":34,"high":206,"low":207,"close":208},"2026-08-04",187.33,184.73,185.23,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-03",184.16,184.43,180.94,183.67,{"symbol":5,"time":216,"open":217,"high":218,"low":217,"close":211},"2026-07-31",181.16,185.21,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-30",178.12,183.22,177.23,182.82,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-29",182,183.75,175.5,176.04,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-28",183.11,185.05,180.16,182.57,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-27",185.4,187,182.31,184.66,{"symbol":5,"time":244,"open":245,"high":52,"low":246,"close":239},"2026-07-24",184.52,183.4,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-23",184.72,185.99,183,184.21,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-22",182.71,185.45,181.65,185.24,{"symbol":5,"time":260,"open":261,"high":134,"low":262,"close":263},"2026-07-21",184.17,182.32,183.3,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-20",184.15,185.85,181.29,182.58,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-17",181.41,186.5,179.35,182.5,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-16",187.3,192.51,181.62,185.66,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-15",184.57,186.99,184.24,186.59,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-14",178.71,184.59,178.36,183.65,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-13",180.4,181.27,177.03,178.17,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-10",181.12,182.09,177.63,180.22,{"symbol":5,"time":307,"open":308,"high":309,"low":308,"close":235},"2026-07-09",178.75,183.32,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-08",179,179.28,174.19,177.42,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-07",176.65,180.86,175.91,179.94,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":325},"2026-07-06",171.54,175.96,171.34,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-02",171.06,171.78,168.02,170.69,{"symbol":5,"time":334,"open":335,"high":336,"low":331,"close":337},"2026-07-01",168.76,172.32,169.67,{"symbol":5,"time":339,"open":340,"high":340,"low":341,"close":342},"2026-06-30",171.72,169.01,169.6,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-29",168.69,171.94,168.25,170.18,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-26",169.79,171.16,164.74,168.11,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-25",171.45,172.65,168.72,169.51,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-24",173.19,174.49,167.99,168.87,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-23",172.98,175.46,171.42,173.73,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-22",170.58,173.83,170.12,173.71,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-18",172.92,174.66,167.94,168.31,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-17",171.3,174.03,170.62,171.1,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-16",169.06,172.63,168.62,171.29,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-15",170,170.54,166.91,167.37,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-12",166,168.29,165.42,167.63,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-11",162.78,165.57,162.02,164.85,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-10",163.2,164.35,158.68,161.8,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-09",163.47,164.05,159.13,163.25,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-08",162.35,163.58,161.73,161.81,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-05",162.29,163.37,160.29,161.75,{"symbol":5,"time":440,"open":441,"high":442,"low":441,"close":443},"2026-06-04",158.02,163.95,162.75,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-03",159.28,159.5,155.69,157.88,{"symbol":5,"time":451,"open":446,"high":420,"low":452,"close":453},"2026-06-02",158.93,159.78,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-01",155.34,160.08,155.09,159.79,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-05-29",157.63,158.72,154.96,155.64,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-28",157.12,158.6,156.07,157.61,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-27",158.42,159.31,155.72,157.92,{"symbol":5,"time":479,"open":480,"high":481,"low":480,"close":482},"2026-05-26",155.35,158.86,158.52,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-22",154.03,155.02,153.51,153.95,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-21",153.15,154.79,152.22,153.69,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-20",151.94,155.05,150.96,154.07,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-19",153.07,153.27,150.12,150.88,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-18",152.46,154.51,151.79,153.74,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-15",152.24,154.18,151.15,152.85,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-14",153,154.33,151.62,153.76,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-13",150.48,152.36,149.44,151.58,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-12",149.51,150.97,147.83,150.45,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-11",150.01,151.14,149.06,150.17,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-08",149.6,150.28,148.72,149.49,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-07",151.21,152.15,148.28,148.78,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-06",150.55,152.35,150.06,151.24,{"symbol":5,"time":562,"open":554,"high":563,"low":564,"close":565},"2026-05-05",150.4,148.08,148.68,{"symbol":5,"time":567,"open":551,"high":568,"low":569,"close":564},"2026-05-04",151.83,147.4,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-01",153.26,154.28,151.69,152,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-04-30",150.62,153.24,149.1,152.84,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-29",152.6,153.1,149.56,150.7,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-28",154.69,155.46,151.92,152.48,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-27",150.63,154.24,150.61,154.02,{"symbol":5,"time":601,"open":574,"high":574,"low":602,"close":603},"2026-04-24",150.31,150.74,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-23",152.68,153.99,149.47,151.25,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-22",154.38,154.63,151.97,152.4,{"symbol":5,"time":617,"open":618,"high":619,"low":618,"close":620},"2026-04-21",150.47,156.18,153.57,{"symbol":5,"time":622,"open":623,"high":546,"low":624,"close":625},"2026-04-20",146.57,145.97,150.18,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-17",144.78,148.99,143.79,145.43,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-16",142.5,144.48,141.53,141.9,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-15",142.33,143.59,140.96,142.74,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-14",142,142.76,140.35,141.78,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-13",138.02,141.73,137.84,141.62,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-10",138.45,139.9,137.91,139.42,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-09",135.94,138.61,135.51,138.49,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-08",134.4,136.36,134.13,136.13,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-07",129.37,131.89,127.53,131.21,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-06",130.73,130.89,129.16,130.2,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-02",125.8,129.62,125.64,128.8,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-01",127.21,129.34,126.78,128.25,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-03-31",125.53,127.15,123.88,126.56,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-30",124.36,124.71,122.7,123.42,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-27",124.75,125.09,121.88,122.52,{"symbol":5,"time":717,"open":688,"high":718,"low":719,"close":720},"2026-03-26",127.02,124.88,125.66,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-25",127.59,128.52,125.73,126.92,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-24",122.71,127.73,121.97,126.28,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-23",124.96,125.45,122.5,123.23,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":731},"2026-03-20",120.78,122.05,120.16,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-19",119.67,122.35,119.11,120.95,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-18",120.73,123.08,120.66,121.09,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-17",122,123.41,121.13,121.56,{"symbol":5,"time":763,"open":729,"high":764,"low":765,"close":766},"2026-03-16",123.65,120.07,120.22,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-13",124.04,125,121.17,121.34,{"symbol":5,"time":774,"open":775,"high":702,"low":776,"close":777},"2026-03-12",123.33,121.21,123.21,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-11",122.18,126.2,121.55,126,{"symbol":5,"time":785,"open":786,"high":735,"low":787,"close":788},"2026-03-10",122.74,121.35,122.55,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-09",118.66,122.26,116.15,121.93,{"symbol":5,"time":796,"open":797,"high":788,"low":798,"close":799},"2026-03-06",122.45,119.06,121.04,{"symbol":5,"time":801,"open":770,"high":802,"low":803,"close":804},"2026-03-05",126.31,123.93,125.14,{"symbol":5,"time":806,"open":807,"high":808,"low":804,"close":809},"2026-03-04",127.16,127.78,126.54,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-03",125.77,127.75,123.37,125.91,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-02",125.7,130.13,125.22,129.46,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-02-27",130.16,131.23,126.25,128.62,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-26",132.1,134,131.77,132.27,{"symbol":5,"time":835,"open":697,"high":836,"low":837,"close":838},"2026-02-25",131.69,127.64,131.62,{"symbol":5,"time":840,"open":841,"high":842,"low":759,"close":843},"2026-02-24",124.47,128,127.23,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-23",127.1,128.39,123.3,125.13,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-20",127.4,128.75,125.61,127.94,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-19",128.15,129.25,126.21,127.87,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-18",128.65,131.46,128.35,129.68,{"symbol":5,"time":869,"open":842,"high":870,"low":871,"close":842},"2026-02-17",130.46,127.34,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-13",125.3,128.68,123.63,127.97,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":802},"2026-02-12",132.9,133.24,122.87,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-11",132.65,133.88,129.48,131.61,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-10",133.72,135.36,129.13,132.23,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-09",132,134.98,131.81,134.28,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-06",131,133.11,130.41,132.35,{"symbol":5,"time":908,"open":909,"high":677,"low":910,"close":911},"2026-02-05",131.13,127.71,128.71,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-04",130.07,132.66,130.02,132.03,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-03",132.81,134.2,128.82,130.09,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-02-02",130.42,133.04,129.9,132.58,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-30",130.63,132.04,129.67,130.86,{"symbol":5,"time":937,"open":938,"high":865,"low":939,"close":940},"2026-01-29",129.08,128.59,131.43,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-28",127.61,128.97,127.14,128.02,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-27",127.89,129.02,127.43,127.62,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":723},"2026-01-26",126.47,127.96,126.26,{"symbol":5,"time":959,"open":837,"high":960,"low":961,"close":962},"2026-01-23",127.98,125.59,126.09,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-22",127.99,130.3,127.36,128.46,{"symbol":5,"time":970,"open":971,"high":972,"low":971,"close":973},"2026-01-21",125.99,129.86,126.91,{"symbol":5,"time":975,"open":694,"high":976,"low":977,"close":978},"2026-01-20",127.24,123.12,125.31,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":946},"2026-01-16",132.01,133.48,127.93,{"symbol":5,"time":985,"open":986,"high":987,"low":986,"close":988},"2026-01-15",135,137.05,136.29,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-14",132.43,134.79,131.82,134.72,{"symbol":5,"time":996,"open":997,"high":998,"low":836,"close":920},"2026-01-13",133.09,133.66,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":903,"close":997},"2026-01-12",131.41,133.2,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-09",132.84,133.68,132.28,132.57,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-08",131.88,133.22,131.54,132.8,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-07",133.41,133.89,131.58,132.45,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-06",133.38,134.57,131.92,134.32,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-05",128.93,134.67,128.57,133.01,{"symbol":5,"time":1034,"open":939,"high":1035,"low":718,"close":1036},"2026-01-02",129.12,129.07,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-12-31",130.51,130.64,128.99,129.01,{"symbol":5,"time":1044,"open":1045,"high":1045,"low":1046,"close":1047},"2025-12-30",131.79,129.95,130.34,{"symbol":5,"time":1049,"open":894,"high":1050,"low":1051,"close":836},"2025-12-29",132.95,130.62,{"symbol":5,"time":1053,"open":1054,"high":915,"low":1055,"close":1007},"2025-12-26",132.08,131.78,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-24",131.18,133,130.74,132.22,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-23",130.9,131.3,130.01,130.7,{"symbol":5,"time":1069,"open":1035,"high":1070,"low":1071,"close":1072},"2025-12-22",130.98,129,130.87,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1075,"close":1077},"2025-12-19",127.45,128.78,128.5,{"symbol":5,"time":1079,"open":1080,"high":1071,"low":1081,"close":1082},"2025-12-18",128.18,126.76,127.37,{"symbol":5,"time":1084,"open":1085,"high":1036,"low":1086,"close":967},"2025-12-17",127.95,126.73,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":701},"2025-12-16",129.28,129.63,126.49,{"symbol":5,"time":1093,"open":1094,"high":914,"low":1095,"close":1096},"2025-12-15",128.88,128.14,128.95,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-12",130.19,131.36,127.09,127.67,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":960,"close":1107},"2025-12-11",128.79,130.03,129.6,{"symbol":5,"time":1109,"open":1110,"high":1029,"low":1111,"close":1112},"2025-12-10",126.02,122.04,128.92,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-09",124,127.07,123.98,126.16,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-08",123.6,124.12,122.15,124.07,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-05",121.4,124.21,121.25,123.61,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-04",120.74,122.62,120.5,121.87,{"symbol":5,"time":1138,"open":1139,"high":799,"low":1139,"close":1140},"2025-12-03",118.99,120.9,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-02",119.01,119.94,118.22,119.02,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-01",117.9,119.29,117.68,118.12,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1146},"2025-11-28",118.19,119.39,118.08,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-11-26",116.3,118.44,116.14,117.66,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-11-25",115.12,116.68,114.54,116.09,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-24",114.52,115.71,113.62,115.1,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-21",113.93,115.98,112.82,114.36,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-20",115.46,116.61,113.08,113.3,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-19",113.28,114.35,113,114,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-18",112.33,114.51,111.63,113.2,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-17",116.46,116.5,112.29,112.84,{"symbol":5,"time":1207,"open":1208,"high":1161,"low":1209,"close":1210},"2025-11-14",117.47,116.49,116.84,{"symbol":5,"time":1212,"open":799,"high":1213,"low":1214,"close":1215},"2025-11-13",121.64,117.98,118.28,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1218,"close":1220},"2025-11-12",120.02,122.69,121.11,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1150,"close":1225},"2025-11-11",119.91,120.81,119.43,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-10",118.72,120.4,118.17,119.69,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-07",116.76,118.5,115.3,118.31,{"symbol":5,"time":1239,"open":1240,"high":1230,"low":1241,"close":1242},"2025-11-06",116.89,116.18,117.27,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-05",116.44,117.41,115.25,116.9,{"symbol":5,"time":1250,"open":1251,"high":1240,"low":1252,"close":793},"2025-11-04",114.99,114.72,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-03",115.37,116.73,114.41,116.69,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-10-31",114.48,116.11,113.83,115.66,{"symbol":5,"time":1266,"open":1267,"high":1242,"low":1268,"close":1269},"2025-10-30",116.34,115.19,115.22,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-10-29",118,119.33,116.29,116.75,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1185,"close":1280},"2025-10-28",117.03,118.98,118.68,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1210,"close":1278},"2025-10-27",116.93,118.3,{"symbol":5,"time":1286,"open":1287,"high":1248,"low":1288,"close":1289},"2025-10-24",115.51,115.06,116.12,{"symbol":5,"time":1291,"open":1174,"high":1292,"low":1293,"close":1294},"2025-10-23",115.09,113.31,114.61,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-22",113.94,114.3,112.48,113.22,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1181},"2025-10-21",115.07,117.39,114.29,{"symbol":5,"time":1307,"open":1308,"high":1173,"low":1309,"close":1310},"2025-10-20",112.31,112.13,115.29,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-17",108.65,111.59,104.64,111.37,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-16",116.85,117,111.84,112.95,{"symbol":5,"time":1324,"open":1162,"high":1325,"low":1172,"close":1326},"2025-10-15",116.95,116.71,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1329,"close":1331},"2025-10-14",113.16,116.02,115.4,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-13",112.3,114.38,111.9,114.19,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-10",117.79,118.1,110.87,111,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-10-09",117.21,118.02,116.45,117.23,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1258},"2025-10-08",117.1,118.24,115.21,{"symbol":5,"time":1356,"open":1349,"high":1214,"low":1357,"close":1240},"2025-10-07",116.23,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1248},"2025-10-06",116.31,117.5,114.81,{"symbol":5,"time":1364,"open":1365,"high":1246,"low":1366,"close":1367},"2025-10-03",116.13,115.69,116.38,{"symbol":5,"time":1369,"open":1174,"high":1370,"low":1371,"close":1166},"2025-10-02",115.42,113.15,{"symbol":5,"time":1373,"open":1294,"high":1374,"low":1375,"close":1376},"2025-10-01",114.87,112.79,113.38,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-09-30",117.19,118.06,114.84,116.01,{"symbol":5,"time":1384,"open":1160,"high":1385,"low":1287,"close":1386},"2025-09-29",117.31,117.25,{"symbol":5,"time":1388,"open":1381,"high":1389,"low":1390,"close":1173},"2025-09-26",116.07,114.44,{"symbol":5,"time":1392,"open":1192,"high":1393,"low":1394,"close":1395},"2025-09-25",114.77,112.8,114.24,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-09-24",113.21,113.84,112.34,112.96,{"symbol":5,"time":1403,"open":1404,"high":1303,"low":1405,"close":1322},"2025-09-23",113.48,112.27,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-09-22",112.58,113.54,112.16,113.32,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-09-19",113.36,113.61,112.44,113.5,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1300},"2025-09-18",112.02,113.58,111.86,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-09-17",111.05,112.54,110.59,111.7,{"symbol":5,"time":1430,"open":1431,"high":1431,"low":1432,"close":1433},"2025-09-16",112.04,110.32,110.49,{"symbol":5,"time":1435,"open":1436,"high":1415,"low":1437,"close":1438},"2025-09-15",112.76,111.76,112.12,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1416},"2025-09-12",112.53,113.14,112.01,{"symbol":5,"time":1445,"open":1446,"high":1398,"low":1447,"close":1448},"2025-09-11",110.86,110.69,112.94,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-10",112.03,112.51,110.45,110.77,{"symbol":5,"time":1456,"open":1457,"high":1411,"low":1458,"close":1459},"2025-09-09",111.39,111.01,112.05,{"symbol":5,"time":1461,"open":1442,"high":1462,"low":1463,"close":1464},"2025-09-08",113.68,110.72,111.65,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1322},"2025-09-05",115.2,115.64,111.92,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-04",113.65,114.16,112.86,114.06,{"symbol":5,"time":1477,"open":1478,"high":1409,"low":1479,"close":1192},"2025-09-03",113.13,111.43,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-02",113.6,114.01,111.97,113.26,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-08-29",115.33,115.57,114.45,114.97,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1335,"close":1496},"2025-08-28",115.16,115.39,115.24,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-08-27",115.7,116.37,114.8,114.88,{"symbol":5,"time":1504,"open":1261,"high":1505,"low":1506,"close":1507},"2025-08-26",115.88,114.05,115.82,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-08-25",115.49,115.87,114.85,114.91,{"symbol":5,"time":1515,"open":1375,"high":1516,"low":1517,"close":1518},"2025-08-22",115.65,112.56,115.48,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-08-21",111.51,112.65,111.22,112.36,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-08-20",110.88,112.2,110.27,111.89,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-08-19",110.91,111.94,110.52,111.15,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-18",110.8,111.3,110.22,111.19,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-08-15",114.04,114.08,110.9,111.07,{"symbol":5,"time":1550,"open":1464,"high":1551,"low":1552,"close":1482},"2025-08-14",113.75,110.96,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-08-13",111.88,112.59,110.01,111.5,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-08-12",110.67,111.52,110.42,111.42,{"symbol":5,"time":1566,"open":1521,"high":1567,"low":1568,"close":1569},"2025-08-11",111.68,109.52,109.83,{"symbol":5,"time":1571,"open":1535,"high":1572,"low":1573,"close":1574},"2025-08-08",111.95,109.94,111.08,{"symbol":5,"time":1576,"open":1577,"high":1464,"low":1578,"close":1579},"2025-08-07",111.61,109.63,109.82,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-06",110.47,111.04,109.88,110.76,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-05",110.31,110.6,108.81,110.06,{"symbol":5,"time":1593,"open":1594,"high":1557,"low":1595,"close":1596},"2025-08-04",109.38,108.98,109.78,{"symbol":5,"time":1598,"open":1599,"high":1599,"low":1600,"close":1601},"2025-08-01",109.99,107.34,108.59,{"symbol":5,"time":1603,"open":1426,"high":1604,"low":1605,"close":1606},"2025-07-31",113.29,111.4,111.75,{"symbol":5,"time":1608,"open":1421,"high":1609,"low":1416,"close":1610},"2025-07-30",114.28,113.11,{"symbol":5,"time":1612,"open":1613,"high":1482,"low":1614,"close":1615},"2025-07-29",113.24,112.38,113.25,{"symbol":5,"time":1617,"open":1618,"high":1192,"low":1619,"close":1620},"2025-07-28",112.67,111.83,112.45,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-07-25",110.84,113.72,110.15,112.93,{"symbol":5,"time":1628,"open":1533,"high":1577,"low":1563,"close":1629},"2025-07-24",110.98,{"symbol":5,"time":1631,"open":1579,"high":1463,"low":1632,"close":1633},"2025-07-23",108.85,110.65,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-07-22",108.43,109.79,108,109.71,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-07-21",108.5,109.35,107.82,108.09,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-07-18",107.66,108.6,107.16,108.51,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-07-17",104.7,107.71,104.66,107.48,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-07-16",102.85,105.33,102.81,105.03,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-15",105.5,107.99,101.98,102.01,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-07-14",109.55,110.44,109.17,110.03,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-11",109.53,110.02,108.44,109.56,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-10",109.73,110.93,109.01,110.21,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-09",110,110.11,108.84,109.4,{"symbol":5,"time":1695,"open":1690,"high":1690,"low":1696,"close":1697},"2025-07-08",108.83,109.2,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1632,"close":1702},"2025-07-07",110.25,110.97,109.76,{"symbol":5,"time":1704,"open":1705,"high":1539,"low":1706,"close":1588},"2025-07-03",109.61,109.05,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-02",107.43,109.69,106.77,109.49,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-01",105.27,107.39,104.79,106.96,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-06-30",106.54,106.83,105.87,106.34,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-06-27",105.43,106.06,104.54,106,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-06-26",104.39,105.85,104.35,105.37,{"symbol":5,"time":1738,"open":1739,"high":1729,"low":1740,"close":1735},"2025-06-25",102.94,101.89,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-06-24",102,103.99,101.84,102.9,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-06-23",99.51,101.32,99,101.24,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-06-20",99.98,100.65,99.41,99.62,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-06-18",96.34,99.89,96.27,99.3,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-06-17",96.73,97.33,96.16,96.43,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1770,"close":1775},"2025-06-16",96.53,98.1,97.4,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-06-13",96.47,97.18,95.67,96.14,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-12",96.74,97.62,96.15,97.6,{"symbol":5,"time":1789,"open":1790,"high":1790,"low":1791,"close":1792},"2025-06-11",99.23,97.12,97.3,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-10",98.83,99.38,98.47,99.15,{"symbol":5,"time":1800,"open":1801,"high":1757,"low":1802,"close":1803},"2025-06-09",98.88,97.9,98.86,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-06",97.7,98.71,97.35,98.62,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-05",96.11,96.89,95.62,96.48,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1820},"2025-06-04",97.01,97.16,96,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1818},"2025-06-03",96.23,97.14,95.28,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1823},"2025-06-02",95.92,96.35,94.72,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-05-30",96.61,96.76,95.65,96.28,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-05-29",97.28,97.53,96.18,97.04,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-05-28",98.17,98.56,96.58,96.85,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-05-27",97.25,97.8,95.63,97.43,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-05-23",94.88,96.5,94.19,96.1,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-05-22",95.41,96.83,95.16,96.36,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-05-21",97.15,97.29,95.49,95.53,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1870,"close":1877},"2025-05-20",97.73,98.26,97.74,{"symbol":5,"time":1879,"open":1787,"high":1880,"low":1881,"close":1882},"2025-05-19",98.6,96.96,98.28,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1787,"close":1887},"2025-05-16",98.21,98.69,98.29,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-05-15",97.59,98.59,97.31,98.2,{"symbol":5,"time":1895,"open":1785,"high":1774,"low":1818,"close":1896},"2025-05-14",97.71,{"symbol":5,"time":1898,"open":1815,"high":1899,"low":1900,"close":1901},"2025-05-13",98.27,96.07,97.78,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1820},"2025-05-12",97.26,97.32,95.74,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-05-09",94.42,94.94,93.7,93.81,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-05-08",92.45,94.73,92.23,94.06,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-05-07",90.96,92.73,90.94,91.5,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-06",89.55,91.32,89.19,90.75,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-05-05",89.9,91.37,89.76,90.57,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-05-02",90.34,91.25,89.78,90.53,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-05-01",87.47,89.65,87.22,88.73,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-04-30",87.05,88.4,85.68,88.1,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-04-29",87.21,88.68,87,88.53,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-04-28",87.58,88.66,86.97,87.57,{"symbol":5,"time":1968,"open":1969,"high":1952,"low":1970,"close":1971},"2025-04-25",87.48,87.23,87.38,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1966},"2025-04-24",85.15,88.01,85.05,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-04-23",85.96,88.22,85.26,85.52,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-04-22",82.18,84.35,81.77,83.84,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-04-21",80.1,82.12,79.56,80.63,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1997,"close":1999},"2025-04-17",75.5,83.04,81.26,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-16",80.84,81.65,78.68,79.63,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-04-15",81.54,82.57,81.02,81.4,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-14",80.85,81.51,79.97,80.91,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-11",77.65,80.09,76.9,79.41,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-04-10",80.43,80.65,76.26,79,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-09",73.73,83.23,73.26,82.32,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-04-08",79.25,80.33,74.05,75.33,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-07",73.92,79.17,72.81,76.3,{"symbol":5,"time":2049,"open":2050,"high":2050,"low":2051,"close":2052},"2025-04-04",80.03,76,76.25,{"symbol":5,"time":2054,"open":2055,"high":2055,"low":2056,"close":2057},"2025-04-03",85.59,82.13,82.83,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2060,"close":2062},"2025-04-02",87.54,90.18,89.59,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-01",88.48,89.51,87.42,88.82,{"symbol":5,"time":2070,"open":1975,"high":2071,"low":2072,"close":2073},"2025-03-31",90.17,87.07,89.53,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-03-28",91.31,91.6,88.35,89.04,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-03-27",92.05,92.46,90.67,91.78,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-03-26",92.8,93.75,92.14,92.65,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-03-25",93.12,93.58,92.33,92.52,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-03-24",92.08,93.39,91.61,92.86,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-03-21",89.73,91.03,88.87,90.55,{"symbol":5,"time":2111,"open":2066,"high":2112,"low":2113,"close":2114},"2025-03-20",90.87,89.45,90.52,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-03-19",88.54,90.83,87.86,90.21,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-03-18",87.67,88.43,87.36,88.11,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-03-17",87.01,88.31,86.87,87.81,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-03-14",85.72,87.17,85.07,86.81,{"symbol":5,"time":2140,"open":2141,"high":2141,"low":2142,"close":2143},"2025-03-13",86.1,84.03,84.47,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2142,"close":2148},"2025-03-12",86.82,87.06,85.76,{"symbol":5,"time":2150,"open":2151,"high":1947,"low":2152,"close":2135},"2025-03-11",86.8,85.14,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":1974,"close":2151},"2025-03-10",87.44,88.41,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":1946},"2025-03-07",89.37,89.92,87.46,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-06",91.66,91.74,88.55,89.83,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-05",91.73,93.48,91.33,92.54,{"symbol":5,"time":2175,"open":2176,"high":1860,"low":2177,"close":2178},"2025-03-04",95.4,91.07,91.7,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":1866,"close":2183},"2025-03-03",99.79,100.47,96.98,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":1768,"close":1790},"2025-02-28",98.12,99.48,{"symbol":5,"time":2189,"open":1875,"high":2190,"low":1858,"close":2191},"2025-02-27",99.13,97.52,{"symbol":5,"time":2193,"open":2194,"high":1891,"low":2195,"close":1768},"2025-02-26",97.46,96.8,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-02-25",99.07,99.31,96.42,97.21,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":1806,"close":2206},"2025-02-24",99.17,99.72,98.55,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-02-21",99.93,100.62,98.63,98.7,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":1806,"close":2217},"2025-02-20",100.21,100.86,99.64,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2220},"2025-02-19",99.81,100.46,99.21,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-02-18",99.47,100.97,98.77,100.44,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-02-14",99.53,100.54,98.97,99.16,{"symbol":5,"time":2236,"open":1807,"high":2237,"low":2238,"close":2239},"2025-02-13",99.09,97.81,99.02,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-02-12",97.54,98.3,97.13,98.22,{"symbol":5,"time":2247,"open":1890,"high":2248,"low":2249,"close":2250},"2025-02-11",98.74,97.02,98.61,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-02-10",99.75,99.91,97.75,98.05,{"symbol":5,"time":2258,"open":2259,"high":2228,"low":2260,"close":2261},"2025-02-07",99.99,99.08,99.44,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-02-06",100.17,100.3,99.27,99.59,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-02-05",99.06,99.71,98.4,99.33,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":1774,"close":2278},"2025-02-04",98.43,99.54,98.38,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":1845},"2025-02-03",99.57,100,97.38,{"symbol":5,"time":2285,"open":1743,"high":2286,"low":2287,"close":2288},"2025-01-31",102.74,101.2,101.62,{"symbol":5,"time":2290,"open":1740,"high":2291,"low":2292,"close":2293},"2025-01-30",103,101.27,102.23,{"symbol":5,"time":2295,"open":2182,"high":2296,"low":2297,"close":2298},"2025-01-29",102.63,99.96,100.85,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-01-28",99.45,100.78,99.28,100.4,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2025-01-27",99.74,100.29,98.87,100.24,{"symbol":5,"time":2312,"open":2201,"high":2282,"low":2249,"close":2270},"2025-01-24",{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2242},"2025-01-23",97.22,98.58,96.77,{"symbol":5,"time":2319,"open":2250,"high":2320,"low":2321,"close":2322},"2025-01-22",99.04,96.95,97.17,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":1842,"close":1751},"2025-01-21",97.65,99.84,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2025-01-17",95.66,98.13,94.49,97.63,{"symbol":5,"time":2334,"open":2266,"high":2335,"low":2336,"close":2335},"2025-01-16",100.49,99.14,{"symbol":5,"time":2338,"open":2339,"high":2181,"low":2325,"close":2340},"2025-01-15",97.95,99.77,{"symbol":5,"time":2342,"open":1830,"high":2343,"low":2344,"close":2345},"2025-01-14",95.88,94.63,95.44,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2025-01-13",93.29,94.5,92.87,94.45,{"symbol":5,"time":2353,"open":2354,"high":2354,"low":1911,"close":2355},"2025-01-10",96.65,93.91,{"symbol":5,"time":2357,"open":1808,"high":2358,"low":2359,"close":1875},"2025-01-08",97.86,96.81,{"symbol":5,"time":2361,"open":2190,"high":2336,"low":2362,"close":2363},"2025-01-07",97.23,97.72,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2276},"2025-01-06",98.92,99.97,98.07,{"symbol":5,"time":2370,"open":2371,"high":2371,"low":2372,"close":2373},"2025-01-03",98.08,96.72,97.67,{"symbol":5,"time":2375,"open":2330,"high":2376,"low":1905,"close":2339},"2025-01-02",99.12,{"symbol":5,"time":2378,"open":2211,"high":2379,"low":1877,"close":2380},"2024-12-31",98.94,98.15,{"symbol":5,"time":2382,"open":1775,"high":2250,"low":2383,"close":1882},"2024-12-30",96.88,{"symbol":5,"time":2385,"open":2366,"high":2326,"low":2245,"close":2316},"2024-12-27",{"symbol":5,"time":2387,"open":2388,"high":2253,"low":2389,"close":2390},"2024-12-26",98.96,98.41,99.56,{"symbol":5,"time":2392,"open":2316,"high":2393,"low":2380,"close":2266},"2024-12-24",99.35,{"symbol":5,"time":2395,"open":2191,"high":1887,"low":2396,"close":1845},"2024-12-23",96.9,{"symbol":5,"time":2398,"open":2399,"high":2211,"low":2400,"close":1893},"2024-12-20",95.45,94.83,{"symbol":5,"time":2402,"open":2403,"high":1834,"low":2404,"close":2405},"2024-12-19",95.7,95.21,95.42,{"symbol":5,"time":2407,"open":2408,"high":2266,"low":2409,"close":2410},"2024-12-18",98.66,94.69,94.74,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2212},"2024-12-17",100.23,100.84,98.44,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2302},"2024-12-16",100.31,101.47,99.63,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2221},"2024-12-13",100.92,100.98,99.52,{"symbol":5,"time":2427,"open":2277,"high":2428,"low":2199,"close":2429},"2024-12-12",100.99,100.61,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2266},"2024-12-11",100.5,101.91,98.53,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2438},"2024-12-10",99.4,100.03,98.16,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":1880,"close":2444},"2024-12-09",99.6,100.35,99.43,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2389},"2024-12-06",98.89,98.95,97.36,{"symbol":5,"time":2451,"open":2449,"high":2452,"low":2453,"close":1880},"2024-12-05",99.76,97.24,{"symbol":5,"time":2455,"open":2456,"high":1785,"low":2457,"close":2458},"2024-12-04",97.49,96.69,97.37,{"symbol":5,"time":2460,"open":1764,"high":2461,"low":1896,"close":2462},"2024-12-03",99.5,97.77,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2373,"close":2467},"2024-12-02",99.2,99.22,98.03,{"symbol":5,"time":2469,"open":1751,"high":2470,"low":2471,"close":2471},"2024-11-29",99.46,98.51,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-11-27",98.81,99.24,98.39,98.79,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2358,"close":2474},"2024-11-26",98.42,99.05,{"symbol":5,"time":2483,"open":2484,"high":2461,"low":2485,"close":2477},"2024-11-25",97.97,97.85,{"symbol":5,"time":2487,"open":2488,"high":1896,"low":2488,"close":2489},"2024-11-22",96.4,97.5,{"symbol":5,"time":2491,"open":2343,"high":2492,"low":2405,"close":1761},"2024-11-21",96.7,{"symbol":5,"time":2494,"open":2495,"high":1863,"low":2496,"close":2495},"2024-11-20",95.3,94.57,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-11-19",95.07,95.55,94.62,94.71,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-11-18",95.35,96.3,95.2,96.12,{"symbol":5,"time":2510,"open":2511,"high":1780,"low":2512,"close":2513},"2024-11-15",94.29,94.18,95.48,{"symbol":5,"time":2515,"open":2176,"high":2516,"low":2517,"close":2512},"2024-11-14",95.79,93.96,{"symbol":5,"time":2519,"open":2495,"high":1858,"low":2520,"close":2521},"2024-11-13",95.13,95.17,{"symbol":5,"time":2523,"open":1769,"high":1784,"low":2524,"close":2525},"2024-11-12",95.18,95.19,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-11-11",95.69,97,95.57,96.55,{"symbol":5,"time":2533,"open":2534,"high":2500,"low":2535,"close":2536},"2024-11-08",95.22,93.8,94.78,{"symbol":5,"time":2538,"open":2539,"high":2321,"low":2499,"close":2540},"2024-11-07",96.39,95.12,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2359},"2024-11-06",97.57,98.45,95.97,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-11-05",92.25,93.22,92.03,92.91,{"symbol":5,"time":2553,"open":2088,"high":2554,"low":2555,"close":2556},"2024-11-04",92.96,92.01,92.26,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2088},"2024-11-01",93.01,93.76,92.71,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2088},"2024-10-31",92.83,93.63,92.16,{"symbol":5,"time":2568,"open":2569,"high":1918,"low":2570,"close":2571},"2024-10-30",92.74,92.69,92.93,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-10-29",92.6,93.71,92.47,92.82,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-10-28",91.23,93.6,90.82,92.98,{"symbol":5,"time":2585,"open":2586,"high":2586,"low":2587,"close":2588},"2024-10-25",92.64,90.37,90.38,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":1928,"close":2593},"2024-10-24",91.99,92.06,91.87,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-10-23",89.6,91.57,89.5,91.43,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2602},"2024-10-22",89.86,90.22,89.35,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":1941,"close":2609},"2024-10-21",91.2,91.36,90.19,{"symbol":5,"time":2611,"open":2564,"high":2350,"low":2612,"close":2599},"2024-10-18",91.21,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2566,"close":2617},"2024-10-17",93,93.37,92.55,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-10-16",93.06,93.57,92,92.88,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-10-15",91.84,94.6,89.34,91.82,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-10-14",89.71,91.14,89.63,90.93,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2167},"2024-10-11",89.94,90.8,89.09,{"symbol":5,"time":2642,"open":2643,"high":1941,"low":2644,"close":2628},"2024-10-10",88.85,88.65,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-10-09",88.7,89.21,88.06,88.86,{"symbol":5,"time":2652,"open":2653,"high":2068,"low":2654,"close":2655},"2024-10-08",87.56,87.24,88.57,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":1945},"2024-10-07",87.29,87.87,86.63,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-10-04",86.99,87.6,86.76,87.31,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":1976,"close":1979},"2024-10-03",85.67,86.04,{"symbol":5,"time":2672,"open":2673,"high":2161,"low":2674,"close":2675},"2024-10-02",86.71,85.7,85.99,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-10-01",87.5,87.64,86.4,86.65,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-09-30",87.99,88.67,87.3,88.47,{"symbol":5,"time":2689,"open":2690,"high":2159,"low":2119,"close":2691},"2024-09-27",88.64,88.2,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-09-26",88.71,89.18,87.92,88.09,{"symbol":5,"time":2699,"open":2700,"high":2695,"low":2701,"close":2702},"2024-09-25",89.05,88.18,88.5,{"symbol":5,"time":2704,"open":2705,"high":2628,"low":2702,"close":2706},"2024-09-24",88.94,88.91,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2644,"close":2711},"2024-09-23",89.23,89.49,89.13,{"symbol":5,"time":2713,"open":2714,"high":2706,"low":2664,"close":2702},"2024-09-20",88.78,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-09-19",88.34,89.42,87.41,89.31,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-09-18",86.88,88.19,86.58,87.16,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-09-17",85.75,87.13,85.45,86.69,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-09-16",83.8,85.94,83.61,85.46,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2741,"close":2743},"2024-09-13",82.85,84.37,83.28,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-09-12",82.64,83.37,81.86,82.58,{"symbol":5,"time":2751,"open":2752,"high":2057,"low":2753,"close":2754},"2024-09-11",82.73,80.54,82.59,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-09-10",83.79,83.93,82.07,83.32,{"symbol":5,"time":2762,"open":2142,"high":2763,"low":2764,"close":2765},"2024-09-09",84.83,82.48,83.66,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-09-06",85.16,86.08,82.84,83.29,{"symbol":5,"time":2773,"open":2774,"high":2774,"low":2775,"close":2776},"2024-09-05",86.74,84.95,85.19,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-09-04",86.45,87.19,85.23,85.91,{"symbol":5,"time":2784,"open":2785,"high":2726,"low":2786,"close":2787},"2024-09-03",86.44,85.63,85.98,{"symbol":5,"time":2789,"open":2769,"high":2790,"low":2791,"close":2792},"2024-08-30",87.27,85.93,87.1,{"symbol":5,"time":2794,"open":2776,"high":2680,"low":2795,"close":2796},"2024-08-29",84.36,85.9,{"symbol":5,"time":2798,"open":2799,"high":2148,"low":2800,"close":2801},"2024-08-28",85.21,84.29,84.74,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-08-27",84.19,85.79,84.14,85.48,{"symbol":5,"time":2809,"open":2810,"high":2799,"low":2811,"close":2812},"2024-08-26",84.48,84.16,84.58,{"symbol":5,"time":2814,"open":2815,"high":2742,"low":2816,"close":2817},"2024-08-23",82.96,82.55,84.04,{"symbol":5,"time":2819,"open":2820,"high":2754,"low":2821,"close":2822},"2024-08-22",80.82,80.79,82.56,{"symbol":5,"time":2824,"open":2825,"high":2017,"low":2826,"close":2827},"2024-08-21",80.74,80.11,80.8,{"symbol":5,"time":2829,"open":2827,"high":2830,"low":2831,"close":2832},"2024-08-20",81.22,80.18,80.42,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-08-19",81.33,81.6,80.88,81.01,{"symbol":5,"time":2840,"open":2027,"high":2841,"low":2842,"close":2843},"2024-08-16",81.23,80.26,81.18,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-08-15",80,80.87,79.83,80.55,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-08-14",79.09,79.32,78.37,78.95,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-08-13",78.23,79.15,77.58,78.8,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-08-12",78.2,78.75,77.21,77.53,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-08-09",77.82,78.32,77.29,78.21,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2876,"close":2878},"2024-08-08",76.98,78.29,77.75,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-08-07",78.55,79.75,76.35,76.48,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-08-06",76.91,78.19,76.85,77.13,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-08-05",78.85,79.5,76.95,77.11,{"symbol":5,"time":2898,"open":2899,"high":2899,"low":2900,"close":2017},"2024-08-02",82.61,80.25,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-08-01",85.3,85.49,82.93,83.63,{"symbol":5,"time":2908,"open":2909,"high":2141,"low":2910,"close":2911},"2024-07-31",85.77,84.91,84.97,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2674},"2024-07-30",85.51,86.25,85.13,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-07-29",85.17,85.57,84.59,84.92,{"symbol":5,"time":2924,"open":2799,"high":2925,"low":2812,"close":2926},"2024-07-26",85.89,85.29,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-07-25",83.09,85.34,82.92,84.89,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2815},"2024-07-24",83.73,84.52,82.86,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2024-07-23",83.64,84.71,83.49,83.81,{"symbol":5,"time":2945,"open":2946,"high":2775,"low":2947,"close":2948},"2024-07-22",84.76,83.33,84,{"symbol":5,"time":2950,"open":2921,"high":2951,"low":2952,"close":2953},"2024-07-19",84.88,84.06,84.49,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-07-18",85,86.24,83.88,84.33,{"symbol":5,"time":2961,"open":2910,"high":2962,"low":2963,"close":2930},"2024-07-17",85.37,83.65,{"symbol":5,"time":2965,"open":2894,"high":2763,"low":2966,"close":2967},"2024-07-16",78.15,84.82,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-07-15",78.81,79.4,78.4,78.94,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-07-12",76.8,79.42,76.61,78.56,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2884},"2024-07-11",75.89,76.69,75.63,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-07-10",74.45,75.52,74.15,75.49,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-07-09",73.44,74.9,72.92,74.42,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-07-08",72.98,73.72,72.65,73.37,{"symbol":5,"time":3004,"open":2040,"high":3005,"low":3006,"close":3000},"2024-07-05",74.07,73.07,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-07-03",74.37,74.72,73.79,74.14,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-07-02",73.47,73.96,73.19,73.86,{"symbol":5,"time":3020,"open":3021,"high":3012,"low":3022,"close":3023},"2024-07-01",73.67,73.15,73.56,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-06-28",73.39,74.03,73.06,74,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-06-27",72.72,73.09,71.96,73.05,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3034,"close":3040},"2024-06-26",72.13,73.01,72.86,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3046},"2024-06-25",72.61,72.91,71.97,72.58,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-06-24",72.49,73.61,72.22,72.94,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-06-21",72.4,72.6,71.8,72.24,{"symbol":5,"time":3060,"open":3038,"high":3061,"low":3062,"close":3055},"2024-06-20",72.8,72.05,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-06-18",71.56,72.55,71.45,72.37,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-06-17",70.67,71.83,70.2,71.71,{"symbol":5,"time":3076,"open":3077,"high":3065,"low":3078,"close":3079},"2024-06-14",70.9,70.29,70.91,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-06-13",71.69,71.82,70.68,71.6,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-06-12",72.38,73.21,71.78,72.14,{"symbol":5,"time":3093,"open":3094,"high":3029,"low":3071,"close":3095},"2024-06-11",73.81,71.13,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-06-10",74.19,75.11,73.42,74.35,{"symbol":5,"time":3103,"open":3029,"high":2988,"low":3029,"close":3104},"2024-06-07",74.76,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3098,"close":3109},"2024-06-06",74.49,74.87,74.5,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3107},"2024-06-05",74.82,74.99,74.33,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-06-04",74.75,75.39,74.25,74.65,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":2987,"close":2041},"2024-06-03",75.55,75.95,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-05-31",74.4,75.67,74.3,75.59,{"symbol":5,"time":3132,"open":3005,"high":3127,"low":2993,"close":3119},"2024-05-30",{"symbol":5,"time":3134,"open":3035,"high":3135,"low":3136,"close":3137},"2024-05-29",73.85,72.59,73.83,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-05-28",75.25,75.57,73.64,73.91,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3108,"close":3118},"2024-05-24",75.09,75.48,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-05-23",76.46,76.6,74.31,74.81,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-05-22",76.54,77.08,76.2,76.49,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3157},"2024-05-21",77.15,77.52,77.01,{"symbol":5,"time":3166,"open":3167,"high":2888,"low":3168,"close":3162},"2024-05-20",78.03,77.04,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-05-17",77.98,78.05,77.35,78.01,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2024-05-16",77.76,77.99,77.3,77.63,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-05-15",77.02,77.74,76.89,77.57,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-05-14",76.53,77,76.22,76.56,{"symbol":5,"time":3194,"open":2022,"high":3195,"low":3196,"close":3197},"2024-05-13",77.16,76.02,76.16,{"symbol":5,"time":3199,"open":3200,"high":2896,"low":2884,"close":3201},"2024-05-10",76.5,76.58,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":2028},"2024-05-09",75.21,76.28,75.13,{"symbol":5,"time":3208,"open":3209,"high":3141,"low":3210,"close":3211},"2024-05-08",75.12,75.05,75.32,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-05-07",75.47,76.18,75.29,75.35,{"symbol":5,"time":3219,"open":3220,"high":3211,"low":3221,"close":3099},"2024-05-06",75.01,74.53,{"symbol":5,"time":3223,"open":3143,"high":2996,"low":3224,"close":3225},"2024-05-03",73.48,74.39,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-05-02",73.71,73.87,72.85,73.2,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-05-01",72.51,73.9,72.26,73.11,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3049},"2024-04-30",73.43,73.75,72.41,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3245,"close":3247},"2024-04-29",73.12,74.38,73.99,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3026},"2024-04-26",73.35,74.44,73.03,{"symbol":5,"time":3254,"open":3255,"high":3251,"low":3056,"close":3256},"2024-04-25",73.98,73.29,{"symbol":5,"time":3258,"open":3259,"high":3117,"low":3260,"close":3261},"2024-04-24",73.7,73.6,74.29,{"symbol":5,"time":3263,"open":3109,"high":3220,"low":3027,"close":3225},"2024-04-23",{"symbol":5,"time":3265,"open":3011,"high":3266,"low":3089,"close":3267},"2024-04-22",74.74,74.51,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3237,"close":3002},"2024-04-19",73.51,74.02,{"symbol":5,"time":3273,"open":2034,"high":3021,"low":3274,"close":3275},"2024-04-18",72.54,73.04,{"symbol":5,"time":3277,"open":3278,"high":3023,"low":3038,"close":2046},"2024-04-17",73.1,{"symbol":5,"time":3280,"open":2994,"high":3281,"low":3032,"close":3282},"2024-04-16",75.44,73.02,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3251,"close":3287},"2024-04-15",76.47,77.4,74.93,{"symbol":5,"time":3289,"open":3120,"high":3290,"low":3291,"close":3292},"2024-04-12",78.49,73.23,75.78,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3230,"close":3143},"2024-04-11",74.22,74.7,{"symbol":5,"time":3298,"open":3147,"high":3299,"low":3300,"close":3009},"2024-04-10",75.97,74.32,{"symbol":5,"time":3302,"open":3303,"high":3157,"low":2051,"close":3304},"2024-04-09",76.68,76.64,{"symbol":5,"time":3306,"open":2028,"high":3307,"low":3308,"close":3309},"2024-04-08",76.94,75.7,76.39,{"symbol":5,"time":3311,"open":3312,"high":3285,"low":3267,"close":3313},"2024-04-05",75.88,75.8,{"symbol":5,"time":3315,"open":3178,"high":3316,"low":2982,"close":3124},"2024-04-04",78.5,{"symbol":5,"time":3318,"open":3319,"high":3171,"low":3320,"close":3321},"2024-04-03",76.97,76.74,77.32,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3190},"2024-04-02",77.43,77.71,76.84,{"symbol":5,"time":3328,"open":3185,"high":3329,"low":3330,"close":3331},"2024-04-01",77.33,76.41,77.25,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3158,"close":3321},"2024-03-28",76.65,77.68,{"symbol":5,"time":3337,"open":3151,"high":3338,"low":3339,"close":3340},"2024-03-27",77.24,76.13,76.88,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3215},"2024-03-26",76.08,76.43,75.65,{"symbol":5,"time":3347,"open":3309,"high":3348,"low":2984,"close":3345},"2024-03-25",76.86,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3354},"2024-03-22",76.07,76.29,75.41,75.84,{"symbol":5,"time":3356,"open":3357,"high":2051,"low":3358,"close":3359},"2024-03-21",74.2,73.97,75.93,{"symbol":5,"time":3361,"open":3274,"high":3271,"low":3038,"close":3362},"2024-03-20",73.82,{"symbol":5,"time":3364,"open":3049,"high":3365,"low":3366,"close":3367},"2024-03-19",72.74,72,72.62,{"symbol":5,"time":3369,"open":3234,"high":3370,"low":3371,"close":3049},"2024-03-18",72.69,71.93,{"symbol":5,"time":3373,"open":3374,"high":3043,"low":3374,"close":3375},"2024-03-15",71.05,72.5,{"symbol":5,"time":3377,"open":3378,"high":3230,"low":3379,"close":3380},"2024-03-14",72.48,71.26,71.86,{"symbol":5,"time":3382,"open":3383,"high":3142,"low":3383,"close":3230},"2024-03-13",72.52,{"symbol":5,"time":3385,"open":3386,"high":3143,"low":3387,"close":3234},"2024-03-12",73.65,72.33,{"symbol":5,"time":3389,"open":3390,"high":3050,"low":3391,"close":2993},"2024-03-11",72.09,72.08,{"symbol":5,"time":3393,"open":3387,"high":3039,"low":3394,"close":3395},"2024-03-08",72.27,72.43,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2024-03-07",72.23,72.75,72.02,72.25,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2024-03-06",73.28,73.36,71.59,71.84,{"symbol":5,"time":3409,"open":3250,"high":3120,"low":3410,"close":3411},"2024-03-05",72.83,73.31,{"symbol":5,"time":3413,"open":3000,"high":3414,"low":3415,"close":3029},"2024-03-04",74.95,73.66,{"symbol":5,"time":3417,"open":3142,"high":3418,"low":3419,"close":3135},"2024-03-01",73.95,72.73,{"symbol":5,"time":3421,"open":3235,"high":3422,"low":3423,"close":2032},"2024-02-29",74.27,73.27,{"symbol":5,"time":3425,"open":3426,"high":3129,"low":3427,"close":3002},"2024-02-28",73.32,73.18,{"symbol":5,"time":3429,"open":3052,"high":3430,"low":3431,"close":3224},"2024-02-27",73.49,72.66,{"symbol":5,"time":3433,"open":3028,"high":3434,"low":3399,"close":3435},"2024-02-26",74.16,72.87,{"symbol":5,"time":3437,"open":3431,"high":3143,"low":3438,"close":3439},"2024-02-23",72.28,73.58,{"symbol":5,"time":3441,"open":3375,"high":3365,"low":3380,"close":3442},"2024-02-22",72.42,{"symbol":5,"time":3444,"open":3445,"high":3049,"low":3446,"close":3447},"2024-02-21",71.55,71.25,72.15,{"symbol":5,"time":3449,"open":3450,"high":3038,"low":3450,"close":3445},"2024-02-20",70.86,{"symbol":5,"time":3452,"open":3453,"high":3033,"low":3454,"close":3049},"2024-02-16",73,72.31,{"symbol":5,"time":3456,"open":3371,"high":3089,"low":3457,"close":3252},"2024-02-15",71.74,{"symbol":5,"time":3459,"open":3090,"high":3038,"low":3460,"close":3461},"2024-02-14",71.24,71.5,{"symbol":5,"time":3463,"open":3370,"high":3370,"low":3464,"close":3465},"2024-02-13",70.53,71.11,{"symbol":5,"time":3467,"open":2046,"high":3295,"low":3468,"close":3260},"2024-02-12",72.64,{"symbol":5,"time":3470,"open":3471,"high":2999,"low":3391,"close":3472},"2024-02-09",72.34,72.84,{"symbol":5,"time":3474,"open":3453,"high":3475,"low":3407,"close":3476},"2024-02-08",73.45,72.39,{"symbol":5,"time":3478,"open":3479,"high":3237,"low":3074,"close":3252},"2024-02-07",72.68,{"symbol":5,"time":3481,"open":3242,"high":3028,"low":3242,"close":3482},"2024-02-06",72.45,{"symbol":5,"time":3484,"open":3383,"high":3278,"low":3485,"close":3486},"2024-02-05",72.21,72.57,{"symbol":5,"time":3488,"open":3089,"high":3489,"low":3490,"close":3240},"2024-02-02",73.76,72.7,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2024-02-01",73.77,74.18,72.46,73.25,{"symbol":5,"time":3498,"open":3499,"high":3123,"low":3094,"close":3229},"2024-01-31",74.73,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":2996,"close":3504},"2024-01-30",75.08,75.16,74.85,{"symbol":5,"time":3506,"open":3266,"high":2041,"low":3507,"close":3508},"2024-01-29",74.34,74.84,{"symbol":5,"time":3510,"open":3108,"high":3354,"low":3511,"close":3099},"2024-01-26",74.58,{"symbol":5,"time":3513,"open":3514,"high":3504,"low":3515,"close":3516},"2024-01-25",73.63,73.41,74.68,{"symbol":5,"time":3518,"open":3101,"high":3503,"low":3519,"close":3520},"2024-01-24",73.69,73.84,{"symbol":5,"time":3522,"open":3523,"high":2996,"low":3050,"close":3418},"2024-01-23",74.11,{"symbol":5,"time":3525,"open":2051,"high":3201,"low":3526,"close":3152},"2024-01-22",74.06,{"symbol":5,"time":3528,"open":3529,"high":3529,"low":3530,"close":3531},"2024-01-19",79.9,75.45,75.86,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3137,"close":3152},"2024-01-18",75.03,75.31,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2024-01-17",74.78,75.77,74.6,74.69,{"symbol":5,"time":3543,"open":3544,"high":3334,"low":3545,"close":3546},"2024-01-16",76.01,75.43,75.87,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3330,"close":3551},"2024-01-12",77.22,77.88,76.51,{"symbol":5,"time":3553,"open":2883,"high":3201,"low":3554,"close":2028},"2024-01-11",75.62,{"symbol":5,"time":3556,"open":3190,"high":3557,"low":3558,"close":3151},"2024-01-10",77.07,75.96,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3348,"close":3321},"2024-01-09",77.41,78.41,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3331,"close":3567},"2024-01-08",78.12,78.47,78.43,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3570,"close":2873},"2024-01-05",77.18,78.74,{"symbol":5,"time":3573,"open":3348,"high":3574,"low":2976,"close":3575},"2024-01-04",77.95,77.38,{"symbol":5,"time":3577,"open":3578,"high":3578,"low":2887,"close":3179},"2024-01-03",78.69,{"symbol":5,"time":3580,"open":3581,"high":2858,"low":3582,"close":2878},"2024-01-02",77.66,77.03,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3338,"close":3587},"2023-12-29",77.83,78.07,77.46,{"symbol":5,"time":3589,"open":2881,"high":3590,"low":3591,"close":3592},"2023-12-28",78.57,78.14,78.42,{"symbol":5,"time":3594,"open":3595,"high":2873,"low":3596,"close":3597},"2023-12-27",77.64,77.28,77.97,{"symbol":5,"time":3599,"open":2872,"high":3600,"low":3557,"close":3601},"2023-12-26",77.91,77.72,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2023-12-22",77.37,77.89,76.81,77.19,{"symbol":5,"time":3609,"open":3285,"high":2896,"low":3191,"close":3164},"2023-12-21",{"symbol":5,"time":3611,"open":3329,"high":2888,"low":3196,"close":3612},"2023-12-20",76.05,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":2895,"close":3335},"2023-12-19",77.34,78.1,{"symbol":5,"time":3618,"open":3619,"high":3174,"low":3557,"close":3607},"2023-12-18",78,{"symbol":5,"time":3621,"open":3595,"high":3622,"low":3162,"close":3180},"2023-12-15",78.64,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3625,"close":2881},"2023-12-14",77.85,79.28,{"symbol":5,"time":3628,"open":3629,"high":2976,"low":3630,"close":2978},"2023-12-13",75.27,74.66,{"symbol":5,"time":3632,"open":3010,"high":3530,"low":3246,"close":3209},"2023-12-12",{"symbol":5,"time":3634,"open":3137,"high":3635,"low":3636,"close":3540},"2023-12-11",75.4,73.74,{"symbol":5,"time":3638,"open":3022,"high":3639,"low":2995,"close":3358},"2023-12-08",74.17,{"symbol":5,"time":3641,"open":3090,"high":3642,"low":3643,"close":3427},"2023-12-07",73.22,71.47,{"symbol":5,"time":3645,"open":3241,"high":3646,"low":3647,"close":3648},"2023-12-06",74.13,70.46,71.44,{"symbol":5,"time":3650,"open":3362,"high":3235,"low":3043,"close":3642},"2023-12-05",{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3006,"close":3655},"2023-12-04",73.17,74.61,74.1,{"symbol":5,"time":3657,"open":3061,"high":3658,"low":3383,"close":2044},"2023-12-01",74.54,{"symbol":5,"time":3660,"open":3661,"high":3052,"low":3662,"close":3663},"2023-11-30",71.91,71.4,72.82,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3457},"2023-11-29",70.65,71.99,70.5,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2023-11-28",69.89,70.43,69.58,70.11,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2023-11-27",69.88,70.18,69.56,69.74,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2023-11-24",69.85,70.56,69.7,70.38,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3677},"2023-11-22",69.44,69.95,68.99,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2023-11-21",69.75,69.91,69.03,69.05,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3702,"close":3690},"2023-11-20",69.72,70.31,69.17,{"symbol":5,"time":3704,"open":3678,"high":3705,"low":3706,"close":3707},"2023-11-17",70.27,69.82,70.19,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2023-11-16",69.59,69.97,68.92,69.29,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3716,"close":3718},"2023-11-15",68.93,70.21,69.73,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2023-11-14",68.22,69.76,68,68.94,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2023-11-13",67.16,67.6,66.86,67.05,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3728},"2023-11-10",66.95,67.64,66.27,{"symbol":5,"time":3737,"open":3738,"high":3728,"low":3739,"close":3740},"2023-11-09",67.07,66.38,66.52,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2023-11-08",66.41,66.67,66,66.56,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2023-11-07",66.84,67.33,66.46,66.54,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2023-11-06",67.91,67.99,66.64,67.22,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2023-11-03",67.78,68.53,67.68,67.76,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2023-11-02",65.5,66.83,65.16,66.68,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2023-11-01",64.81,65.7,64.3,64.74,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2023-10-31",63.66,64.95,63.57,64.63,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2023-10-30",63.45,64.16,62.99,63.88,{"symbol":5,"time":3790,"open":3786,"high":3791,"low":3792,"close":3793},"2023-10-27",64.33,62.78,62.93,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3796,"close":3798},"2023-10-26",64.04,65.18,64.66,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2023-10-25",64.21,64.57,63.54,64.02,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3776},"2023-10-24",64.43,65.35,64.15,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3814,"close":3815},"2023-10-23",64.78,65.02,64.12,64.25,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2023-10-20",66.04,66.33,64.47,64.86,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2023-10-19",68.72,68.89,66.35,66.36,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2023-10-18",69,70.48,67.41,68.63,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-10-17",64.88,67.54,64.73,67.26,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-10-16",64.96,65.97,64.75,65.6,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-10-13",64.76,65.56,64.06,64.28,{"symbol":5,"time":3853,"open":3854,"high":3854,"low":3855,"close":3856},"2023-10-12",65.58,63.51,64.09,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2023-10-11",65.44,65.95,64.79,65.3,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3859},"2023-10-10",65.37,66.1,65.24,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":3776},"2023-10-09",64.5,64.93,64.11,{"symbol":5,"time":3874,"open":3786,"high":3875,"low":3788,"close":3876},"2023-10-06",65.82,65.17,{"symbol":5,"time":3878,"open":3804,"high":3879,"low":3880,"close":3881},"2023-10-05",64.39,63.11,64.27,{"symbol":5,"time":3883,"open":3773,"high":3867,"low":3884,"close":3885},"2023-10-04",63.62,64.46,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3861},"2023-10-03",65.45,65.66,64.41,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3895,"close":3896},"2023-10-02",66.82,67.14,65.61,66.19,{"symbol":5,"time":3898,"open":3899,"high":3900,"low":3749,"close":3901},"2023-09-29",67.38,68.25,66.96,{"symbol":5,"time":3903,"open":3893,"high":3904,"low":3893,"close":3905},"2023-09-28",67.97,67.56,{"symbol":5,"time":3907,"open":3730,"high":3908,"low":3909,"close":3910},"2023-09-27",67.27,66.22,66.78,{"symbol":5,"time":3912,"open":3733,"high":3913,"low":3914,"close":3768},"2023-09-26",67.79,66.66,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-09-25",67.23,67.8,67.01,67.61,{"symbol":5,"time":3922,"open":3923,"high":3697,"low":3920,"close":3924},"2023-09-22",68.9,67.81,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-09-21",69.23,69.52,68.54,68.82,[3932,3938,3943,3948,3953,3958,3963,3968,3973,3978,3983,3988,3993,3998,4002,4007,4012,4017,4022,4027,4032,4035,4040,4044,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4198,4203,4207,4212,4217,4221,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4284,4289,4294,4298,4303,4308,4312,4317,4322,4327,4332,4337,4342,4347,4351,4356,4361,4366,4370,4374,4379,4384,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4671,4676,4681,4686,4691,4696,4701,4706,4710,4715,4719,4724,4729,4734,4739,4744,4749,4753,4756,4761,4766,4770,4774,4777,4781,4785,4790,4793,4798,4803,4808,4813,4817,4822,4827,4831,4835,4839,4844,4849,4854,4858,4863,4867,4872,4877,4882,4887,4892,4896,4901,4906,4911,4916,4921,4926,4931,4936,4940,4944,4949,4952,4957,4962,4967,4972,4976,4978,4982,4987,4992,4996,5001,5005,5010,5015,5020,5023,5028,5033,5038,5043,5046,5051,5056,5061,5065,5070,5074,5079,5083,5088,5093,5098,5103,5108,5113,5118,5122,5126,5130,5135,5140,5145,5150,5155,5160,5165,5170,5175,5179,5184,5189,5194,5199,5203],{"symbol":3933,"time":26,"open":3934,"high":3935,"low":3936,"close":3937},"SPY",761.31,762,757.97,761.69,{"symbol":3933,"time":32,"open":3939,"high":3940,"low":3941,"close":3942},763.15,763.57,759.96,762.6,{"symbol":3933,"time":38,"open":3944,"high":3945,"low":3946,"close":3947},759.5,761.67,749.6,754.05,{"symbol":3933,"time":44,"open":3949,"high":3950,"low":3951,"close":3952},760.12,760.35,756.15,757.39,{"symbol":3933,"time":49,"open":3954,"high":3955,"low":3956,"close":3957},759,763.52,757.93,760.88,{"symbol":3933,"time":55,"open":3959,"high":3960,"low":3961,"close":3962},764.72,766.38,763.6,764.29,{"symbol":3933,"time":61,"open":3964,"high":3965,"low":3966,"close":3967},758.03,760.11,756.64,757.83,{"symbol":3933,"time":67,"open":3969,"high":3970,"low":3971,"close":3972},764.08,764.47,760.94,762.4,{"symbol":3933,"time":73,"open":3974,"high":3975,"low":3976,"close":3977},769.07,769.7,765.14,765.96,{"symbol":3933,"time":78,"open":3979,"high":3980,"low":3981,"close":3982},772.01,772.87,769,770.19,{"symbol":3933,"time":83,"open":3984,"high":3985,"low":3986,"close":3987},767.9,774.03,767.45,773.17,{"symbol":3933,"time":89,"open":3989,"high":3990,"low":3991,"close":3992},762.45,766.43,761.73,765.16,{"symbol":3933,"time":94,"open":3994,"high":3995,"low":3996,"close":3997},762.01,764.67,759.48,761.78,{"symbol":3933,"time":100,"open":3999,"high":4000,"low":3959,"close":4001},767.33,768,767.05,{"symbol":3933,"time":106,"open":4003,"high":4004,"low":4005,"close":4006},771.76,775.3,768.31,769.35,{"symbol":3933,"time":111,"open":4008,"high":4009,"low":4010,"close":4011},768.5,772.36,767.16,771.1,{"symbol":3933,"time":117,"open":4013,"high":4014,"low":4015,"close":4016},764.73,767.35,763.93,766.08,{"symbol":3933,"time":122,"open":4018,"high":4019,"low":4020,"close":4021},766.16,766.78,763.05,765.91,{"symbol":3933,"time":128,"open":4023,"high":4024,"low":4025,"close":4026},764.78,765.22,762.08,763.47,{"symbol":3933,"time":133,"open":4028,"high":4029,"low":4030,"close":4031},766.05,767.85,764.17,765.72,{"symbol":3933,"time":139,"open":3977,"high":4033,"low":4034,"close":3942},768.15,762.04,{"symbol":3933,"time":143,"open":4036,"high":4037,"low":4038,"close":4039},770.36,772.47,768.1,769.06,{"symbol":3933,"time":147,"open":4041,"high":4042,"low":4043,"close":3986},768.7,769.5,766.92,{"symbol":3933,"time":153,"open":4045,"high":4046,"low":4047,"close":4048},776.18,776.78,772.51,772.67,{"symbol":3933,"time":159,"open":4050,"high":4051,"low":4052,"close":4053},778.54,778.8,775.43,776.34,{"symbol":3933,"time":164,"open":4055,"high":4056,"low":4057,"close":4058},774.87,779.37,774.11,777.88,{"symbol":3933,"time":170,"open":4060,"high":4061,"low":4062,"close":4063},774.71,774.9,771.28,772.49,{"symbol":3933,"time":176,"open":4065,"high":4066,"low":4067,"close":4068},774.53,774.61,769.2,770.56,{"symbol":3933,"time":181,"open":4070,"high":4071,"low":4072,"close":4073},772.6,775.05,771.62,773.03,{"symbol":3933,"time":187,"open":4075,"high":4076,"low":4077,"close":4078},771.02,773.92,769.61,773.26,{"symbol":3933,"time":193,"open":4080,"high":4081,"low":4082,"close":4083},770.21,771.82,767.46,768.56,{"symbol":3933,"time":199,"open":4085,"high":4086,"low":4087,"close":4088},775.85,776.85,769.51,769.79,{"symbol":3933,"time":205,"open":4090,"high":4091,"low":4092,"close":4093},760.63,773.41,760.52,771.33,{"symbol":3933,"time":210,"open":4095,"high":4096,"low":4097,"close":4098},749.44,758.58,748.8,757.67,{"symbol":3933,"time":216,"open":4100,"high":4101,"low":4102,"close":4103},744.68,748.9,737.68,747.03,{"symbol":3933,"time":220,"open":4105,"high":4106,"low":4107,"close":4108},736.05,742.45,734.59,741.69,{"symbol":3933,"time":226,"open":4110,"high":4111,"low":4112,"close":4113},739.97,742.68,729.1,729.46,{"symbol":3933,"time":232,"open":4115,"high":4116,"low":4117,"close":4118},739.19,742.79,735.98,740.86,{"symbol":3933,"time":238,"open":4120,"high":4121,"low":4122,"close":4123},744.91,745.53,735.87,739.09,{"symbol":3933,"time":244,"open":4125,"high":4126,"low":4127,"close":4128},738.51,743.72,737.29,738.93,{"symbol":3933,"time":248,"open":4130,"high":4131,"low":4132,"close":4133},739.37,742.56,735.21,738.18,{"symbol":3933,"time":254,"open":4135,"high":4136,"low":4137,"close":4138},746.62,750.02,746.37,747.41,{"symbol":3933,"time":260,"open":4140,"high":4141,"low":4142,"close":4143},746.29,749.04,744.18,748.28,{"symbol":3933,"time":265,"open":4145,"high":4146,"low":4147,"close":4148},747.06,748.73,741.51,742.09,{"symbol":3933,"time":271,"open":4150,"high":4151,"low":4152,"close":4153},742.08,747.29,740.8,743.29,{"symbol":3933,"time":277,"open":4155,"high":4156,"low":4157,"close":4158},752.76,754.57,747.88,750.72,{"symbol":3933,"time":283,"open":4160,"high":4161,"low":4162,"close":4163},754.24,755.58,750.2,754.81,{"symbol":3933,"time":289,"open":4165,"high":4166,"low":4167,"close":4168},750.91,753.34,748.66,751.83,{"symbol":3933,"time":295,"open":4170,"high":4171,"low":4172,"close":4173},752.47,753.91,748,749.17,{"symbol":3933,"time":301,"open":4175,"high":4176,"low":4177,"close":4178},752.05,755.42,748.1,754.95,{"symbol":3933,"time":307,"open":4180,"high":4181,"low":4182,"close":4183},747.35,751.97,745.59,751.71,{"symbol":3933,"time":311,"open":4185,"high":4186,"low":4187,"close":4188},743.16,746.15,739.51,745.4,{"symbol":3933,"time":317,"open":4190,"high":4191,"low":4192,"close":4193},750.22,750.96,745.21,747.71,{"symbol":3933,"time":323,"open":4195,"high":4196,"low":4138,"close":4197},748.74,752.41,751.28,{"symbol":3933,"time":328,"open":4199,"high":4200,"low":4201,"close":4202},747.4,751.31,740.03,744.78,{"symbol":3933,"time":334,"open":4204,"high":4095,"low":4205,"close":4206},745,742.38,745.76,{"symbol":3933,"time":339,"open":4208,"high":4209,"low":4210,"close":4211},741.29,748.02,740.89,746.77,{"symbol":3933,"time":344,"open":4213,"high":4214,"low":4215,"close":4216},736.53,741.56,732.09,741,{"symbol":3933,"time":350,"open":4218,"high":4213,"low":4219,"close":4220},728.95,716.58,728.99,{"symbol":3933,"time":356,"open":4222,"high":4130,"low":4223,"close":4224},738.91,729.6,734.3,{"symbol":3933,"time":362,"open":4226,"high":4227,"low":4228,"close":4229},735.17,739.95,730.84,733.24,{"symbol":3933,"time":368,"open":4231,"high":4232,"low":4233,"close":4234},733.81,739.63,732.3,733.58,{"symbol":3933,"time":374,"open":4236,"high":4237,"low":4238,"close":4239},747.7,750.18,743.13,744.39,{"symbol":3933,"time":380,"open":4241,"high":4242,"low":4243,"close":4244},747.76,748.23,743.86,746.74,{"symbol":3933,"time":386,"open":4246,"high":4247,"low":4248,"close":4249},751.29,752.15,739.22,740.96,{"symbol":3933,"time":392,"open":4251,"high":4252,"low":4253,"close":4254},754.55,755.44,749.88,750.33,{"symbol":3933,"time":398,"open":4256,"high":4257,"low":4258,"close":4259},751.85,756.68,751.76,754.83,{"symbol":3933,"time":404,"open":4261,"high":4262,"low":4263,"close":4264},740.71,744.44,735.03,741.75,{"symbol":3933,"time":410,"open":4266,"high":4267,"low":4268,"close":4269},728.76,740,724.41,737.76,{"symbol":3933,"time":416,"open":4271,"high":4272,"low":4273,"close":4274},733.39,738.38,725.33,725.43,{"symbol":3933,"time":422,"open":4276,"high":4277,"low":4278,"close":4279},743.63,746.9,722.59,737.05,{"symbol":3933,"time":428,"open":4281,"high":4282,"low":4283,"close":4248},743.36,745.34,738.19,{"symbol":3933,"time":434,"open":4285,"high":4286,"low":4287,"close":4288},752.31,752.82,735.53,737.55,{"symbol":3933,"time":440,"open":4290,"high":4291,"low":4292,"close":4293},752.1,758.31,751.47,757.09,{"symbol":3933,"time":445,"open":4295,"high":4296,"low":4297,"close":4160},758.15,758.8,753.57,{"symbol":3933,"time":451,"open":4299,"high":4300,"low":4301,"close":4302},757.03,760.4,756.75,759.57,{"symbol":3933,"time":455,"open":4304,"high":4305,"low":4306,"close":4307},755.36,760.28,754.69,758.54,{"symbol":3933,"time":461,"open":4309,"high":4310,"low":4306,"close":4311},755.9,758.08,756.48,{"symbol":3933,"time":467,"open":4313,"high":4314,"low":4315,"close":4316},750.25,755.15,749.23,754.6,{"symbol":3933,"time":473,"open":4318,"high":4319,"low":4320,"close":4321},750.88,751.38,748.22,750.46,{"symbol":3933,"time":479,"open":4323,"high":4324,"low":4325,"close":4326},750.01,752.13,748.37,750.59,{"symbol":3933,"time":484,"open":4328,"high":4329,"low":4330,"close":4331},746.24,748.94,744.48,745.64,{"symbol":3933,"time":490,"open":4333,"high":4334,"low":4335,"close":4336},738.64,744.87,737.03,742.72,{"symbol":3933,"time":496,"open":4338,"high":4339,"low":4340,"close":4341},735.71,741.87,733.89,741.25,{"symbol":3933,"time":502,"open":4343,"high":4344,"low":4345,"close":4346},734.78,737.65,731.53,733.73,{"symbol":3933,"time":508,"open":4348,"high":4349,"low":4271,"close":4350},739.83,741.42,738.65,{"symbol":3933,"time":514,"open":4352,"high":4353,"low":4354,"close":4355},741.79,743.46,737.96,739.17,{"symbol":3933,"time":520,"open":4357,"high":4358,"low":4359,"close":4360},743.65,749.53,743.56,748.17,{"symbol":3933,"time":526,"open":4362,"high":4363,"low":4364,"close":4365},738.47,743.91,735.47,742.31,{"symbol":3933,"time":532,"open":4367,"high":4368,"low":4369,"close":4133},736.89,738.84,731.83,{"symbol":3933,"time":538,"open":4371,"high":4372,"low":4371,"close":4373},736.45,740.79,739.3,{"symbol":3933,"time":544,"open":4375,"high":4376,"low":4377,"close":4378},734.93,738.08,734.57,737.62,{"symbol":3933,"time":550,"open":4380,"high":4381,"low":4382,"close":4383},735.05,736.13,729.75,731.58,{"symbol":3933,"time":556,"open":4385,"high":4107,"low":4386,"close":4387},728.16,727.82,733.83,{"symbol":3933,"time":562,"open":4389,"high":4390,"low":4391,"close":4392},721.77,725.04,721.49,723.77,{"symbol":3933,"time":567,"open":4394,"high":4395,"low":4396,"close":4397},720.07,722.12,714.99,718.01,{"symbol":3933,"time":571,"open":4399,"high":4400,"low":4401,"close":4402},721.25,724.87,720.47,720.65,{"symbol":3933,"time":577,"open":4404,"high":4405,"low":4406,"close":4407},714.63,719.79,710.45,718.66,{"symbol":3933,"time":583,"open":4409,"high":4410,"low":4411,"close":4412},711,712.2,708.37,711.58,{"symbol":3933,"time":589,"open":4414,"high":4415,"low":4416,"close":4417},711.82,712.88,709.25,711.69,{"symbol":3933,"time":595,"open":4419,"high":4420,"low":4421,"close":4422},713.17,715.63,712.3,715.17,{"symbol":3933,"time":601,"open":4424,"high":4425,"low":4426,"close":4427},710.75,714.47,709.01,713.94,{"symbol":3933,"time":605,"open":4429,"high":4430,"low":4431,"close":4432},709.5,712.36,702.28,708.45,{"symbol":3933,"time":611,"open":4434,"high":4435,"low":4436,"close":4437},709.15,711.45,708.22,711.21,{"symbol":3933,"time":617,"open":4439,"high":4440,"low":4441,"close":4442},710.28,711.28,702.64,704.08,{"symbol":3933,"time":622,"open":4444,"high":4445,"low":4446,"close":4447},708.78,709.91,706.14,708.72,{"symbol":3933,"time":627,"open":4446,"high":4449,"low":4450,"close":4451},712.39,705.76,710.14,{"symbol":3933,"time":633,"open":4453,"high":4454,"low":4455,"close":4456},701.06,702.78,698.53,701.66,{"symbol":3933,"time":639,"open":4458,"high":4459,"low":4460,"close":4461},695.26,700.28,694.2,699.94,{"symbol":3933,"time":645,"open":4463,"high":4464,"low":4465,"close":4466},687.69,694.58,687.66,694.46,{"symbol":3933,"time":651,"open":4468,"high":4469,"low":4470,"close":4471},677.41,686.3,676.58,686.1,{"symbol":3933,"time":657,"open":4473,"high":4474,"low":4475,"close":4476},681.32,682.03,678.45,679.46,{"symbol":3933,"time":663,"open":4478,"high":4479,"low":4480,"close":4481},674.84,681.16,673.77,679.91,{"symbol":3933,"time":669,"open":4483,"high":4484,"low":4485,"close":4486},676.39,677.08,671.46,676.01,{"symbol":3933,"time":675,"open":4488,"high":4489,"low":4490,"close":4491},656.65,659.61,651.06,659.22,{"symbol":3933,"time":681,"open":4493,"high":4494,"low":4495,"close":4496},655.86,659.72,655.52,658.93,{"symbol":3933,"time":687,"open":4498,"high":4499,"low":4500,"close":4501},646.42,658.2,645.11,655.83,{"symbol":3933,"time":693,"open":4503,"high":4504,"low":4505,"close":4506},653.9,658.52,653,655.24,{"symbol":3933,"time":699,"open":4508,"high":4509,"low":4510,"close":4511},638.94,651.54,637.98,650.34,{"symbol":3933,"time":705,"open":4513,"high":4514,"low":4515,"close":4516},640.11,640.37,629.28,631.97,{"symbol":3933,"time":711,"open":4518,"high":4519,"low":4520,"close":4521},642.5,642.66,633.11,634.09,{"symbol":3933,"time":717,"open":4523,"high":4524,"low":4525,"close":4526},652.06,654.85,644.82,645.09,{"symbol":3933,"time":722,"open":4528,"high":4529,"low":4530,"close":4531},658.67,660.89,654.24,656.82,{"symbol":3933,"time":728,"open":4533,"high":4534,"low":4535,"close":4536},651.32,657.03,649.88,653.18,{"symbol":3933,"time":734,"open":4538,"high":4539,"low":4540,"close":4541},658.07,662.62,653.94,655.38,{"symbol":3933,"time":740,"open":4543,"high":4544,"low":4545,"close":4546},656.51,656.69,644.72,648.57,{"symbol":3933,"time":745,"open":4548,"high":4549,"low":4550,"close":4551},656.97,662.98,655.17,659.8,{"symbol":3933,"time":751,"open":4553,"high":4554,"low":4555,"close":4556},668.36,669.72,661.19,661.43,{"symbol":3933,"time":757,"open":4558,"high":4559,"low":4560,"close":4561},672.39,674.44,669.7,670.79,{"symbol":3933,"time":763,"open":4563,"high":4564,"low":4565,"close":4566},668.38,672.07,667.12,669.03,{"symbol":3933,"time":768,"open":4568,"high":4569,"low":4570,"close":4571},669.27,672.34,661.36,662.29,{"symbol":3933,"time":774,"open":4573,"high":4574,"low":4575,"close":4576},671.16,671.65,665.87,666.06,{"symbol":3933,"time":779,"open":4578,"high":4579,"low":4580,"close":4581},677.58,680.08,673.34,676.33,{"symbol":3933,"time":785,"open":4583,"high":4584,"low":4585,"close":4586},677.72,683.36,674.76,677.18,{"symbol":3933,"time":790,"open":4588,"high":4589,"low":4590,"close":4591},666.39,679.92,662.39,678.27,{"symbol":3933,"time":796,"open":4593,"high":4594,"low":4595,"close":4596},673.41,676.11,669.76,672.38,{"symbol":3933,"time":801,"open":4598,"high":4599,"low":4600,"close":4601},682.08,685.53,675.61,681.31,{"symbol":3933,"time":806,"open":4603,"high":4604,"low":4605,"close":4606},681.63,687.09,679.62,685.13,{"symbol":3933,"time":811,"open":4608,"high":4609,"low":4610,"close":4611},675.06,682.61,669.66,680.33,{"symbol":3933,"time":817,"open":4613,"high":4614,"low":4615,"close":4616},678.7,688.62,678.02,686.38,{"symbol":3933,"time":823,"open":4618,"high":4619,"low":4620,"close":4621},683.09,686.86,681.64,685.99,{"symbol":3933,"time":829,"open":4623,"high":4624,"low":4625,"close":4626},693.28,693.3,684.35,689.3,{"symbol":3933,"time":835,"open":4628,"high":4629,"low":4630,"close":4631},690.18,693.68,690.1,693.15,{"symbol":3933,"time":840,"open":4633,"high":4634,"low":4635,"close":4636},681.9,688.35,680,687.35,{"symbol":3933,"time":845,"open":4638,"high":4639,"low":4640,"close":4641},687.83,690,680.37,682.39,{"symbol":3933,"time":851,"open":4643,"high":4644,"low":4645,"close":4646},682.32,690.06,681.73,689.43,{"symbol":3933,"time":857,"open":4648,"high":4649,"low":4650,"close":4651},683.84,686.18,681.55,684.48,{"symbol":3933,"time":863,"open":4653,"high":4654,"low":4655,"close":4656},684.02,689.15,682.83,686.29,{"symbol":3933,"time":869,"open":4658,"high":4659,"low":4660,"close":4661},680.14,684.94,675.78,682.85,{"symbol":3933,"time":873,"open":4663,"high":4664,"low":4665,"close":4666},681.69,686.28,677.52,681.75,{"symbol":3933,"time":879,"open":4668,"high":4669,"low":4640,"close":4670},694.24,695.35,681.27,{"symbol":3933,"time":884,"open":4672,"high":4673,"low":4674,"close":4675},696.39,697.14,689.18,691.96,{"symbol":3933,"time":890,"open":4677,"high":4678,"low":4679,"close":4680},694.95,696.54,691.66,692.12,{"symbol":3933,"time":896,"open":4682,"high":4683,"low":4684,"close":4685},689.42,695.87,688.34,693.95,{"symbol":3933,"time":902,"open":4687,"high":4688,"low":4689,"close":4690},681.46,692.31,680.85,690.62,{"symbol":3933,"time":908,"open":4692,"high":4693,"low":4694,"close":4695},680.94,683.69,675.79,677.62,{"symbol":3933,"time":913,"open":4697,"high":4698,"low":4699,"close":4700},690.35,691.45,681.76,686.19,{"symbol":3933,"time":919,"open":4702,"high":4703,"low":4704,"close":4705},696.21,696.96,684.03,689.53,{"symbol":3933,"time":925,"open":4707,"high":4708,"low":4682,"close":4709},689.58,696.93,695.41,{"symbol":3933,"time":931,"open":4711,"high":4712,"low":4713,"close":4714},691.79,694.21,687.12,691.97,{"symbol":3933,"time":937,"open":4672,"high":4716,"low":4717,"close":4718},697.06,684.83,694.04,{"symbol":3933,"time":942,"open":4720,"high":4721,"low":4722,"close":4723},697.05,697.84,693.94,695.42,{"symbol":3933,"time":948,"open":4725,"high":4726,"low":4727,"close":4728},694.18,696.53,693.57,695.49,{"symbol":3933,"time":954,"open":4730,"high":4731,"low":4732,"close":4733},690.49,694.13,689.92,692.73,{"symbol":3933,"time":959,"open":4735,"high":4736,"low":4737,"close":4738},688.15,690.96,687.16,689.23,{"symbol":3933,"time":964,"open":4740,"high":4741,"low":4742,"close":4743},689.85,691.13,686.92,688.98,{"symbol":3933,"time":970,"open":4745,"high":4746,"low":4747,"close":4748},679.65,688.74,678.13,685.4,{"symbol":3933,"time":975,"open":4750,"high":4751,"low":4752,"close":4578},681.49,684.77,676.57,{"symbol":3933,"time":980,"open":4754,"high":4755,"low":4630,"close":4679},693.66,694.25,{"symbol":3933,"time":985,"open":4757,"high":4758,"low":4759,"close":4760},694.57,695.45,691.25,692.24,{"symbol":3933,"time":990,"open":4762,"high":4763,"low":4764,"close":4765},691,691.72,686.04,690.36,{"symbol":3933,"time":996,"open":4728,"high":4767,"low":4768,"close":4769},696.09,691.35,693.77,{"symbol":3933,"time":1000,"open":4771,"high":4767,"low":4772,"close":4773},690.68,690.63,695.16,{"symbol":3933,"time":1004,"open":4772,"high":4775,"low":4674,"close":4776},695.31,694.07,{"symbol":3933,"time":1010,"open":4778,"high":4690,"low":4779,"close":4780},688.82,687.49,689.51,{"symbol":3933,"time":1016,"open":4782,"high":4783,"low":4784,"close":4707},692.19,693.96,689.32,{"symbol":3933,"time":1022,"open":4786,"high":4787,"low":4788,"close":4789},687.93,692.32,687.78,691.81,{"symbol":3933,"time":1028,"open":4791,"high":4646,"low":4616,"close":4792},686.54,687.72,{"symbol":3933,"time":1034,"open":4794,"high":4795,"low":4796,"close":4797},685.71,686.87,679.82,683.17,{"symbol":3933,"time":1038,"open":4799,"high":4800,"low":4801,"close":4802},687.14,687.36,681.71,681.92,{"symbol":3933,"time":1044,"open":4804,"high":4805,"low":4806,"close":4807},687.45,688.56,686.58,687.01,{"symbol":3933,"time":1049,"open":4809,"high":4810,"low":4811,"close":4812},687.54,689.2,686.07,687.85,{"symbol":3933,"time":1053,"open":4814,"high":4679,"low":4815,"close":4816},690.64,689.27,690.31,{"symbol":3933,"time":1057,"open":4818,"high":4819,"low":4820,"close":4821},687.95,690.83,687.8,690.38,{"symbol":3933,"time":1063,"open":4823,"high":4824,"low":4825,"close":4826},683.92,688.2,683.87,687.96,{"symbol":3933,"time":1069,"open":4828,"high":4829,"low":4830,"close":4717},683.94,685.36,680.59,{"symbol":3933,"time":1074,"open":4832,"high":4833,"low":4834,"close":4830},676.59,681.09,676.47,{"symbol":3933,"time":1079,"open":4836,"high":4837,"low":4838,"close":4834},677.6,680.74,674.9,{"symbol":3933,"time":1084,"open":4840,"high":4841,"low":4842,"close":4843},679.89,680.44,671.2,671.4,{"symbol":3933,"time":1088,"open":4845,"high":4846,"low":4847,"close":4848},679.23,681.08,674.98,678.87,{"symbol":3933,"time":1093,"open":4850,"high":4851,"low":4852,"close":4853},685.74,685.76,679.25,680.73,{"symbol":3933,"time":1098,"open":4855,"high":4856,"low":4857,"close":4699},688.17,688.88,679.17,{"symbol":3933,"time":1104,"open":4859,"high":4860,"low":4861,"close":4862},685.14,689.25,682.17,689.17,{"symbol":3933,"time":1109,"open":4864,"high":4865,"low":4601,"close":4866},682.56,688.97,687.57,{"symbol":3933,"time":1114,"open":4868,"high":4869,"low":4870,"close":4871},683.15,685.39,682.59,683.04,{"symbol":3933,"time":1120,"open":4873,"high":4874,"low":4875,"close":4876},686.59,686.64,681.57,683.63,{"symbol":3933,"time":1126,"open":4878,"high":4879,"low":4880,"close":4881},685.47,688.39,684.58,685.69,{"symbol":3933,"time":1132,"open":4883,"high":4884,"low":4885,"close":4886},685.3,685.37,681.34,684.39,{"symbol":3933,"time":1138,"open":4888,"high":4889,"low":4890,"close":4891},680.57,684.91,679.69,683.89,{"symbol":3933,"time":1142,"open":4802,"high":4893,"low":4894,"close":4895},683.82,679.33,681.53,{"symbol":3933,"time":1148,"open":4897,"high":4898,"low":4899,"close":4900},678.81,682.99,678.74,680.27,{"symbol":3933,"time":1154,"open":4902,"high":4903,"low":4904,"close":4905},680.86,683.67,680.5,683.39,{"symbol":3933,"time":1159,"open":4907,"high":4908,"low":4909,"close":4910},677.63,681.7,676.72,679.68,{"symbol":3933,"time":1165,"open":4912,"high":4913,"low":4914,"close":4915},668.63,676.21,664.48,675.02,{"symbol":3933,"time":1171,"open":4917,"high":4918,"low":4919,"close":4920},662.69,670.06,661.59,668.73,{"symbol":3933,"time":1177,"open":4922,"high":4923,"low":4924,"close":4925},655.05,664.55,650.85,659.03,{"symbol":3933,"time":1183,"open":4927,"high":4928,"low":4929,"close":4930},672.91,675.56,651.89,652.53,{"symbol":3933,"time":1189,"open":4932,"high":4933,"low":4934,"close":4935},660.78,667.34,658.75,662.63,{"symbol":3933,"time":1195,"open":4937,"high":4938,"low":4493,"close":4939},662.1,665.12,660.08,{"symbol":3933,"time":1201,"open":4560,"high":4941,"low":4942,"close":4943},673.71,662.17,665.67,{"symbol":3933,"time":1207,"open":4945,"high":4946,"low":4947,"close":4948},665.38,675.66,663.27,671.93,{"symbol":3933,"time":1212,"open":4904,"high":4902,"low":4950,"close":4951},670.52,672.04,{"symbol":3933,"time":1217,"open":4953,"high":4954,"low":4955,"close":4956},684.79,684.96,680.95,683.38,{"symbol":3933,"time":1222,"open":4958,"high":4959,"low":4960,"close":4961},679.95,683.57,678.73,683,{"symbol":3933,"time":1227,"open":4963,"high":4964,"low":4965,"close":4966},677.24,682.18,675.03,681.44,{"symbol":3933,"time":1233,"open":4968,"high":4969,"low":4970,"close":4971},667.91,671.08,661.21,670.97,{"symbol":3933,"time":1239,"open":4834,"high":4973,"low":4974,"close":4975},677.38,668.72,670.31,{"symbol":3933,"time":1244,"open":4847,"high":4902,"low":4977,"close":4578},674.17,{"symbol":3933,"time":1250,"open":4594,"high":4979,"low":4980,"close":4981},679.96,674.58,675.24,{"symbol":3933,"time":1254,"open":4983,"high":4984,"low":4985,"close":4986},685.67,685.8,679.94,683.34,{"symbol":3933,"time":1260,"open":4988,"high":4989,"low":4990,"close":4991},685.04,685.08,679.24,682.06,{"symbol":3933,"time":1266,"open":4993,"high":4994,"low":4995,"close":4995},683.9,685.94,679.83,{"symbol":3933,"time":1271,"open":4997,"high":4998,"low":4999,"close":5000},688.72,689.7,682.87,687.39,{"symbol":3933,"time":1277,"open":5002,"high":5003,"low":4717,"close":5004},687.05,688.91,687.06,{"symbol":3933,"time":1282,"open":5006,"high":5007,"low":5008,"close":5009},682.73,685.54,682.12,685.24,{"symbol":3933,"time":1286,"open":5011,"high":5012,"low":5013,"close":5014},676.46,678.47,675.65,677.25,{"symbol":3933,"time":1291,"open":5016,"high":5017,"low":5018,"close":5019},668.12,672.71,667.8,671.76,{"symbol":3933,"time":1296,"open":5021,"high":5021,"low":5022,"close":5018},672,663.3,{"symbol":3933,"time":1302,"open":5024,"high":5025,"low":5026,"close":5027},671.44,672.99,669.98,671.29,{"symbol":3933,"time":1307,"open":5029,"high":5030,"low":5031,"close":5032},667.32,672.21,667.27,671.3,{"symbol":3933,"time":1312,"open":5034,"high":5035,"low":5036,"close":5037},659.5,665.76,658.14,664.39,{"symbol":3933,"time":1318,"open":5039,"high":5040,"low":5041,"close":5042},666.82,668.71,657.11,660.64,{"symbol":3933,"time":1324,"open":5039,"high":5044,"low":4496,"close":5045},670.23,665.17,{"symbol":3933,"time":1328,"open":5047,"high":5048,"low":5049,"close":5050},657.17,665.83,653.17,662.23,{"symbol":3933,"time":1333,"open":5052,"high":5053,"low":5054,"close":5055},660.65,665.13,659.77,663.04,{"symbol":3933,"time":1339,"open":5057,"high":5058,"low":5059,"close":5060},672.13,673.95,652.84,653.02,{"symbol":3933,"time":1345,"open":5062,"high":5063,"low":5064,"close":4573},673.53,673.94,669.21,{"symbol":3933,"time":1351,"open":5066,"high":5067,"low":5068,"close":5069},670.25,673.21,669.42,673.11,{"symbol":3933,"time":1356,"open":5071,"high":5025,"low":5072,"close":5073},672.54,667.67,669.12,{"symbol":3933,"time":1359,"open":5075,"high":5076,"low":5077,"close":5078},671.62,672.51,669.46,671.61,{"symbol":3933,"time":1364,"open":5080,"high":5081,"low":5082,"close":5064},669.99,672.68,668.16,{"symbol":3933,"time":1369,"open":5084,"high":5085,"low":5086,"close":5087},670.45,670.57,666.78,669.22,{"symbol":3933,"time":1373,"open":5089,"high":5090,"low":5091,"close":5092},663.17,669.37,663.06,668.45,{"symbol":3933,"time":1378,"open":5094,"high":5095,"low":5096,"close":5097},662.93,666.65,661.61,666.18,{"symbol":3933,"time":1384,"open":5099,"high":5100,"low":5101,"close":5102},664.36,665.28,661.86,663.68,{"symbol":3933,"time":1388,"open":5104,"high":5105,"low":5106,"close":5107},659.51,662.37,657.88,661.82,{"symbol":3933,"time":1392,"open":5109,"high":5110,"low":5111,"close":5112},657.94,659.41,654.41,658.05,{"symbol":3933,"time":1397,"open":5114,"high":5115,"low":5116,"close":5117},664.51,664.61,659.67,661.1,{"symbol":3933,"time":1403,"open":5119,"high":4933,"low":5120,"close":5121},666.72,661.98,663.21,{"symbol":3933,"time":1407,"open":5123,"high":5124,"low":4942,"close":5125},662.2,667.29,666.84,{"symbol":3933,"time":1413,"open":5127,"high":4923,"low":5128,"close":5129},662.33,660.37,663.7,{"symbol":3933,"time":1419,"open":5131,"high":5132,"low":5133,"close":5134},661.89,664.89,660.27,662.26,{"symbol":3933,"time":1424,"open":5136,"high":5137,"low":5138,"close":5139},660.01,661.72,654.3,659.18,{"symbol":3933,"time":1430,"open":5141,"high":5142,"low":5143,"close":5144},661.47,661.78,659.21,660,{"symbol":3933,"time":1435,"open":5146,"high":5147,"low":5148,"close":5149},659.64,661.04,659.34,660.91,{"symbol":3933,"time":1440,"open":5151,"high":5152,"low":5153,"close":5154},657.6,659.11,656.9,657.41,{"symbol":3933,"time":1445,"open":5156,"high":5157,"low":5158,"close":5159},654.18,658.33,653.59,657.63,{"symbol":3933,"time":1450,"open":5161,"high":5162,"low":5163,"close":5164},653.62,654.55,650.63,652.21,{"symbol":3933,"time":1456,"open":5166,"high":5167,"low":5168,"close":5169},648.97,650.86,647.22,650.33,{"symbol":3933,"time":1461,"open":5171,"high":5172,"low":5173,"close":5174},648.62,649.84,647.23,648.83,{"symbol":3933,"time":1466,"open":5176,"high":5164,"low":5177,"close":5178},651.48,643.33,647.24,{"symbol":3933,"time":1471,"open":5180,"high":5181,"low":5182,"close":5183},644.42,649.15,643.51,649.12,{"symbol":3933,"time":1477,"open":5185,"high":5186,"low":5187,"close":5188},642.67,644.21,640.46,643.74,{"symbol":3933,"time":1481,"open":5190,"high":5191,"low":5192,"close":5193},637.5,640.49,634.92,640.27,{"symbol":3933,"time":1487,"open":5195,"high":5196,"low":5197,"close":5198},647.47,647.84,643.14,645.05,{"symbol":3933,"time":1493,"open":5178,"high":5200,"low":5201,"close":5202},649.48,645.34,648.92,{"symbol":3933,"time":1498,"open":5204,"high":5205,"low":5180,"close":5206},644.57,647.37,646.63,[5208,5213,5216,5219,5221,5223,5226,5228,5230,5232,5234,5236,5238,5240,5242,5243,5245,5247,5249,5251,5253,5255,5257,5259,5261,5263,5266,5268,5271,5273,5275,5277,5279,5281,5283,5285,5287,5289,5291,5293,5295,5297,5298,5300,5302,5304,5306,5308,5310,5312,5313,5315,5316,5318,5320,5321,5323,5325,5327],{"time":44,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5211,"datetime":5212},"False","BEARISH","CCI","2026-09-15 00:00:00",{"time":100,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5214,"datetime":5215},"MACD","2026-08-31 00:00:00",{"time":111,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5214,"datetime":5218},"BULLISH","2026-08-27 00:00:00",{"time":143,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5214,"datetime":5220},"2026-08-19 00:00:00",{"time":164,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5214,"datetime":5222},"2026-08-13 00:00:00",{"time":199,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5224,"datetime":5225},"ADX","2026-08-05 00:00:00",{"time":205,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5224,"datetime":5227},"2026-08-04 00:00:00",{"time":210,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5224,"datetime":5229},"2026-08-03 00:00:00",{"time":220,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5224,"datetime":5231},"2026-07-30 00:00:00",{"time":226,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5224,"datetime":5233},"2026-07-29 00:00:00",{"time":248,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5214,"datetime":5235},"2026-07-23 00:00:00",{"time":254,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5224,"datetime":5237},"2026-07-22 00:00:00",{"time":317,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5214,"datetime":5239},"2026-07-07 00:00:00",{"time":350,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5224,"datetime":5241},"2026-06-26 00:00:00",{"time":350,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5214,"datetime":5241},{"time":440,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5214,"datetime":5244},"2026-06-04 00:00:00",{"time":445,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5214,"datetime":5246},"2026-06-03 00:00:00",{"time":451,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5224,"datetime":5248},"2026-06-02 00:00:00",{"time":455,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5214,"datetime":5250},"2026-06-01 00:00:00",{"time":461,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5214,"datetime":5252},"2026-05-29 00:00:00",{"time":467,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5214,"datetime":5254},"2026-05-28 00:00:00",{"time":514,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5224,"datetime":5256},"2026-05-15 00:00:00",{"time":520,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5224,"datetime":5258},"2026-05-14 00:00:00",{"time":538,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5224,"datetime":5260},"2026-05-11 00:00:00",{"time":567,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5214,"datetime":5262},"2026-05-04 00:00:00",{"time":571,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5264,"datetime":5265},"RSI","2026-05-01 00:00:00",{"time":645,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":19,"datetime":5267},"2026-04-14 00:00:00",{"time":681,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5269,"datetime":5270},"BollingerBands","2026-04-06 00:00:00",{"time":693,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5211,"datetime":5272},"2026-04-01 00:00:00",{"time":722,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5224,"datetime":5274},"2026-03-25 00:00:00",{"time":728,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5214,"datetime":5276},"2026-03-24 00:00:00",{"time":745,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5264,"datetime":5278},"2026-03-19 00:00:00",{"time":806,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5224,"datetime":5280},"2026-03-04 00:00:00",{"time":811,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5214,"datetime":5282},"2026-03-03 00:00:00",{"time":829,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5214,"datetime":5284},"2026-02-26 00:00:00",{"time":873,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":19,"datetime":5286},"2026-02-13 00:00:00",{"time":879,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5214,"datetime":5288},"2026-02-12 00:00:00",{"time":902,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5214,"datetime":5290},"2026-02-06 00:00:00",{"time":908,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5214,"datetime":5292},"2026-02-05 00:00:00",{"time":913,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5214,"datetime":5294},"2026-02-04 00:00:00",{"time":975,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5269,"datetime":5296},"2026-01-20 00:00:00",{"time":975,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5211,"datetime":5296},{"time":1028,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5224,"datetime":5299},"2026-01-05 00:00:00",{"time":1034,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5224,"datetime":5301},"2026-01-02 00:00:00",{"time":1038,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5214,"datetime":5303},"2025-12-31 00:00:00",{"time":1104,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5224,"datetime":5305},"2025-12-11 00:00:00",{"time":1138,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5211,"datetime":5307},"2025-12-03 00:00:00",{"time":1154,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5214,"datetime":5309},"2025-11-28 00:00:00",{"time":1201,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5211,"datetime":5311},"2025-11-17 00:00:00",{"time":1201,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5214,"datetime":5311},{"time":1282,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5211,"datetime":5314},"2025-10-27 00:00:00",{"time":1282,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5214,"datetime":5314},{"time":1312,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5211,"datetime":5317},"2025-10-17 00:00:00",{"time":1339,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5224,"datetime":5319},"2025-10-10 00:00:00",{"time":1339,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5214,"datetime":5319},{"time":1356,"symbol":5,"current_signal":5209,"signal_change":23,"signal_type":5210,"trading_system":5264,"datetime":5322},"2025-10-07 00:00:00",{"time":1378,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5224,"datetime":5324},"2025-09-30 00:00:00",{"time":1388,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5211,"datetime":5326},"2025-09-26 00:00:00",{"time":1392,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5217,"trading_system":5214,"datetime":5328},"2025-09-25 00:00:00",[5330,5336,5341,5347,5352,5358,5363,5368,5373,5378,5383,5388,5393,5398,5403,5408,5413,5418,5423,5428,5433,5438,5443,5448,5453,5458,5463,5468,5473,5478,5483,5488,5493,5498,5503,5508,5513,5518,5523,5528,5533,5538,5543,5548,5553,5558,5563,5568,5573,5578,5583,5588,5593,5598,5604,5610,5616,5622,5628,5634,5640,5646,5652,5658],{"symbol":5,"form":5331,"filingdate":699,"primarydocument":5332,"accessionnumber":5333,"filing_url":5334,"sec_url":5335},"8-K","stt-20260327.htm","0000093751-26-000173","https://www.sec.gov/Archives/edgar/data/93751/000009375126000173/stt-20260327.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375126000173/0000093751-26-000173-index.htm",{"symbol":5,"form":5331,"filingdate":734,"primarydocument":5337,"accessionnumber":5338,"filing_url":5339,"sec_url":5340},"stt-20260319.htm","0000093751-26-000166","https://www.sec.gov/Archives/edgar/data/93751/000009375126000166/stt-20260319.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375126000166/0000093751-26-000166-index.htm",{"symbol":5,"form":5342,"filingdate":857,"primarydocument":5343,"accessionnumber":5344,"filing_url":5345,"sec_url":5346},"10-K","stt-20251231.htm","0000093751-26-000124","https://www.sec.gov/Archives/edgar/data/93751/000009375126000124/stt-20251231.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375126000124/0000093751-26-000124-index.htm",{"symbol":5,"form":5331,"filingdate":980,"primarydocument":5348,"accessionnumber":5349,"filing_url":5350,"sec_url":5351},"stt-20260116.htm","0000093751-26-000008","https://www.sec.gov/Archives/edgar/data/93751/000009375126000008/stt-20260116.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375126000008/0000093751-26-000008-index.htm",{"symbol":5,"form":5353,"filingdate":1266,"primarydocument":5354,"accessionnumber":5355,"filing_url":5356,"sec_url":5357},"10-Q","stt-20250930.htm","0000093751-25-000575","https://www.sec.gov/Archives/edgar/data/93751/000009375125000575/stt-20250930.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000575/0000093751-25-000575-index.htm",{"symbol":5,"form":5331,"filingdate":1271,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"stt-20251029.htm","0000093751-25-000568","https://www.sec.gov/Archives/edgar/data/93751/000009375125000568/stt-20251029.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000568/0000093751-25-000568-index.htm",{"symbol":5,"form":5331,"filingdate":1291,"primarydocument":5364,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"d64245d8k.htm","0001193125-25-248752","https://www.sec.gov/Archives/edgar/data/93751/000119312525248752/d64245d8k.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312525248752/0001193125-25-248752-index.htm",{"symbol":5,"form":5331,"filingdate":1312,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"stt-20251017.htm","0000093751-25-000560","https://www.sec.gov/Archives/edgar/data/93751/000009375125000560/stt-20251017.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000560/0000093751-25-000560-index.htm",{"symbol":5,"form":5331,"filingdate":1424,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"stt-20250915.htm","0000093751-25-000552","https://www.sec.gov/Archives/edgar/data/93751/000009375125000552/stt-20250915.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000552/0000093751-25-000552-index.htm",{"symbol":5,"form":5353,"filingdate":1603,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"stt-20250630.htm","0000093751-25-000425","https://www.sec.gov/Archives/edgar/data/93751/000009375125000425/stt-20250630.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000425/0000093751-25-000425-index.htm",{"symbol":5,"form":5331,"filingdate":1665,"primarydocument":5384,"accessionnumber":5385,"filing_url":5386,"sec_url":5387},"stt-20250715.htm","0000093751-25-000403","https://www.sec.gov/Archives/edgar/data/93751/000009375125000403/stt-20250715.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000403/0000093751-25-000403-index.htm",{"symbol":5,"form":5331,"filingdate":1879,"primarydocument":5389,"accessionnumber":5390,"filing_url":5391,"sec_url":5392},"stt-20250514.htm","0000093751-25-000379","https://www.sec.gov/Archives/edgar/data/93751/000009375125000379/stt-20250514.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000379/0000093751-25-000379-index.htm",{"symbol":5,"form":5353,"filingdate":1944,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"stt-20250331.htm","0000093751-25-000226","https://www.sec.gov/Archives/edgar/data/93751/000009375125000226/stt-20250331.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000226/0000093751-25-000226-index.htm",{"symbol":5,"form":5331,"filingdate":1950,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"stt-20250424.htm","0000093751-25-000222","https://www.sec.gov/Archives/edgar/data/93751/000009375125000222/stt-20250424.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000222/0000093751-25-000222-index.htm",{"symbol":5,"form":5331,"filingdate":1973,"primarydocument":5404,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"d790492d8k.htm","0001193125-25-093566","https://www.sec.gov/Archives/edgar/data/93751/000119312525093566/d790492d8k.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312525093566/0001193125-25-093566-index.htm",{"symbol":5,"form":5331,"filingdate":1996,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"stt-20250417.htm","0000093751-25-000220","https://www.sec.gov/Archives/edgar/data/93751/000009375125000220/stt-20250417.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000220/0000093751-25-000220-index.htm",{"symbol":5,"form":5331,"filingdate":2169,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"stt-20250305.htm","0000093751-25-000193","https://www.sec.gov/Archives/edgar/data/93751/000009375125000193/stt-20250305.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000193/0000093751-25-000193-index.htm",{"symbol":5,"form":5331,"filingdate":2185,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"d900100d8k.htm","0001193125-25-042544","https://www.sec.gov/Archives/edgar/data/93751/000119312525042544/d900100d8k.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312525042544/0001193125-25-042544-index.htm",{"symbol":5,"form":5331,"filingdate":2193,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"stt-20250226.htm","0000093751-25-000166","https://www.sec.gov/Archives/edgar/data/93751/000009375125000166/stt-20250226.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000166/0000093751-25-000166-index.htm",{"symbol":5,"form":5342,"filingdate":2236,"primarydocument":5429,"accessionnumber":5430,"filing_url":5431,"sec_url":5432},"stt-20241231.htm","0000093751-25-000111","https://www.sec.gov/Archives/edgar/data/93751/000009375125000111/stt-20241231.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000111/0000093751-25-000111-index.htm",{"symbol":5,"form":5331,"filingdate":2263,"primarydocument":5434,"accessionnumber":5435,"filing_url":5436,"sec_url":5437},"d918578d8k.htm","0001193125-25-021776","https://www.sec.gov/Archives/edgar/data/93751/000119312525021776/d918578d8k.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312525021776/0001193125-25-021776-index.htm",{"symbol":5,"form":5331,"filingdate":2269,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"d122891d8k.htm","0001193125-25-020830","https://www.sec.gov/Archives/edgar/data/93751/000119312525020830/d122891d8k.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312525020830/0001193125-25-020830-index.htm",{"symbol":5,"form":5331,"filingdate":2328,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"stt-20250114.htm","0000093751-25-000004","https://www.sec.gov/Archives/edgar/data/93751/000009375125000004/stt-20250114.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000004/0000093751-25-000004-index.htm",{"symbol":5,"form":5331,"filingdate":2398,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"stt-20241220.htm","0000093751-24-000987","https://www.sec.gov/Archives/edgar/data/93751/000009375124000987/stt-20241220.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000987/0000093751-24-000987-index.htm",{"symbol":5,"form":5331,"filingdate":2483,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"d854181d8k.htm","0001193125-24-265166","https://www.sec.gov/Archives/edgar/data/93751/000119312524265166/d854181d8k.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312524265166/0001193125-24-265166-index.htm",{"symbol":5,"form":5331,"filingdate":2519,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"stt-20241108.htm","0000093751-24-000915","https://www.sec.gov/Archives/edgar/data/93751/000009375124000915/stt-20241108.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000915/0000093751-24-000915-index.htm",{"symbol":5,"form":5353,"filingdate":2563,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"stt-20240930.htm","0000093751-24-000909","https://www.sec.gov/Archives/edgar/data/93751/000009375124000909/stt-20240930.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000909/0000093751-24-000909-index.htm",{"symbol":5,"form":5331,"filingdate":2601,"primarydocument":5469,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"d849633d8k.htm","0001193125-24-241055","https://www.sec.gov/Archives/edgar/data/93751/000119312524241055/d849633d8k.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312524241055/0001193125-24-241055-index.htm",{"symbol":5,"form":5331,"filingdate":2625,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"stt-20241010.htm","0000093751-24-000722","https://www.sec.gov/Archives/edgar/data/93751/000009375124000722/stt-20241010.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000722/0000093751-24-000722-index.htm",{"symbol":5,"form":5331,"filingdate":2677,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"stt-20241001.htm","0000093751-24-000718","https://www.sec.gov/Archives/edgar/data/93751/000009375124000718/stt-20241001.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000718/0000093751-24-000718-index.htm",{"symbol":5,"form":5331,"filingdate":2829,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"d848657d8k.htm","0001193125-24-203650","https://www.sec.gov/Archives/edgar/data/93751/000119312524203650/d848657d8k.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312524203650/0001193125-24-203650-index.htm",{"symbol":5,"form":5331,"filingdate":2869,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"stt-20240809.htm","0000093751-24-000669","https://www.sec.gov/Archives/edgar/data/93751/000009375124000669/stt-20240809.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000669/0000093751-24-000669-index.htm",{"symbol":5,"form":5353,"filingdate":2902,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"stt-20240630.htm","0000093751-24-000665","https://www.sec.gov/Archives/edgar/data/93751/000009375124000665/stt-20240630.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000665/0000093751-24-000665-index.htm",{"symbol":5,"form":5331,"filingdate":2934,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"d760508d8k.htm","0001193125-24-183784","https://www.sec.gov/Archives/edgar/data/93751/000119312524183784/d760508d8k.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312524183784/0001193125-24-183784-index.htm",{"symbol":5,"form":5331,"filingdate":2939,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"d856460d8k.htm","0001193125-24-182876","https://www.sec.gov/Archives/edgar/data/93751/000119312524182876/d856460d8k.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312524182876/0001193125-24-182876-index.htm",{"symbol":5,"form":5331,"filingdate":2965,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"stt-20240716.htm","0000093751-24-000662","https://www.sec.gov/Archives/edgar/data/93751/000009375124000662/stt-20240716.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000662/0000093751-24-000662-index.htm",{"symbol":5,"form":5331,"filingdate":3166,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"stt-20240515.htm","0000093751-24-000639","https://www.sec.gov/Archives/edgar/data/93751/000009375124000639/stt-20240515.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000639/0000093751-24-000639-index.htm",{"symbol":5,"form":5331,"filingdate":3199,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"stt-20240510.htm","0000093751-24-000589","https://www.sec.gov/Archives/edgar/data/93751/000009375124000589/stt-20240510.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000589/0000093751-24-000589-index.htm",{"symbol":5,"form":5353,"filingdate":3227,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"stt-20240331.htm","0000093751-24-000587","https://www.sec.gov/Archives/edgar/data/93751/000009375124000587/stt-20240331.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000587/0000093751-24-000587-index.htm",{"symbol":5,"form":5331,"filingdate":3289,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"stt-20240412.htm","0000093751-24-000584","https://www.sec.gov/Archives/edgar/data/93751/000009375124000584/stt-20240412.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000584/0000093751-24-000584-index.htm",{"symbol":5,"form":5331,"filingdate":3350,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"stt-20240319.htm","0000093751-24-000573","https://www.sec.gov/Archives/edgar/data/93751/000009375124000573/stt-20240319.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000573/0000093751-24-000573-index.htm",{"symbol":5,"form":5331,"filingdate":3369,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"d777743d8k.htm","0001193125-24-070140","https://www.sec.gov/Archives/edgar/data/93751/000119312524070140/d777743d8k.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312524070140/0001193125-24-070140-index.htm",{"symbol":5,"form":5331,"filingdate":3429,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"stt-20240227.htm","0000093751-24-000535","https://www.sec.gov/Archives/edgar/data/93751/000009375124000535/stt-20240227.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000535/0000093751-24-000535-index.htm",{"symbol":5,"form":5342,"filingdate":3456,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"stt-20231231.htm","0000093751-24-000498","https://www.sec.gov/Archives/edgar/data/93751/000009375124000498/stt-20231231.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000498/0000093751-24-000498-index.htm",{"symbol":5,"form":5331,"filingdate":3474,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"stt-20240208.htm","0000093751-24-000481","https://www.sec.gov/Archives/edgar/data/93751/000009375124000481/stt-20240208.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000481/0000093751-24-000481-index.htm",{"symbol":5,"form":5331,"filingdate":3498,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"d752889d8k.htm","0001193125-24-020921","https://www.sec.gov/Archives/edgar/data/93751/000119312524020921/d752889d8k.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312524020921/0001193125-24-020921-index.htm",{"symbol":5,"form":5331,"filingdate":3501,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"d750214d8k.htm","0001193125-24-019477","https://www.sec.gov/Archives/edgar/data/93751/000119312524019477/d750214d8k.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312524019477/0001193125-24-019477-index.htm",{"symbol":5,"form":5331,"filingdate":3528,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"stt-20240119.htm","0000093751-24-000022","https://www.sec.gov/Archives/edgar/data/93751/000009375124000022/stt-20240119.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000022/0000093751-24-000022-index.htm",{"symbol":5,"form":5331,"filingdate":3693,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"d508853d8k.htm","0001193125-23-281511","https://www.sec.gov/Archives/edgar/data/93751/000119312523281511/d508853d8k.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312523281511/0001193125-23-281511-index.htm",{"symbol":5,"form":5331,"filingdate":3772,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"stt-20231101.htm","0000093751-23-000699","https://www.sec.gov/Archives/edgar/data/93751/000009375123000699/stt-20231101.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375123000699/0000093751-23-000699-index.htm",{"symbol":5,"form":5331,"filingdate":3784,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"stt-20231026.htm","0000093751-23-000696","https://www.sec.gov/Archives/edgar/data/93751/000009375123000696/stt-20231026.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375123000696/0000093751-23-000696-index.htm",{"symbol":5,"form":5353,"filingdate":3790,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"stt-20230930.htm","0000093751-23-000694","https://www.sec.gov/Archives/edgar/data/93751/000009375123000694/stt-20230930.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375123000694/0000093751-23-000694-index.htm",{"symbol":5,"form":5331,"filingdate":3829,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"stt-20231018.htm","0000093751-23-000690","https://www.sec.gov/Archives/edgar/data/93751/000009375123000690/stt-20231018.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375123000690/0000093751-23-000690-index.htm",{"symbol":5,"form":5331,"filingdate":5599,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"2023-09-11","stt-20230911.htm","0000093751-23-000680","https://www.sec.gov/Archives/edgar/data/93751/000009375123000680/stt-20230911.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375123000680/0000093751-23-000680-index.htm",{"symbol":5,"form":5331,"filingdate":5605,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"2023-08-03","d514500d8k.htm","0001193125-23-202875","https://www.sec.gov/Archives/edgar/data/93751/000119312523202875/d514500d8k.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312523202875/0001193125-23-202875-index.htm",{"symbol":5,"form":5353,"filingdate":5611,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"2023-07-28","stt-20230630.htm","0000093751-23-000642","https://www.sec.gov/Archives/edgar/data/93751/000009375123000642/stt-20230630.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375123000642/0000093751-23-000642-index.htm",{"symbol":5,"form":5331,"filingdate":5617,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"2023-07-14","stt-20230714.htm","0000093751-23-000639","https://www.sec.gov/Archives/edgar/data/93751/000009375123000639/stt-20230714.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375123000639/0000093751-23-000639-index.htm",{"symbol":5,"form":5331,"filingdate":5623,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"2023-06-07","stt-20230607.htm","0000093751-23-000624","https://www.sec.gov/Archives/edgar/data/93751/000009375123000624/stt-20230607.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375123000624/0000093751-23-000624-index.htm",{"symbol":5,"form":5331,"filingdate":5629,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"2023-05-19","stt-20230517.htm","0000093751-23-000592","https://www.sec.gov/Archives/edgar/data/93751/000009375123000592/stt-20230517.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375123000592/0000093751-23-000592-index.htm",{"symbol":5,"form":5331,"filingdate":5635,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"2023-05-18","d599611d8k.htm","0001193125-23-148117","https://www.sec.gov/Archives/edgar/data/93751/000119312523148117/d599611d8k.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312523148117/0001193125-23-148117-index.htm",{"symbol":5,"form":5331,"filingdate":5641,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"2023-05-12","stt-20230512.htm","0000093751-23-000566","https://www.sec.gov/Archives/edgar/data/93751/000009375123000566/stt-20230512.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375123000566/0000093751-23-000566-index.htm",{"symbol":5,"form":5353,"filingdate":5647,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"2023-04-27","stt-20230331.htm","0000093751-23-000554","https://www.sec.gov/Archives/edgar/data/93751/000009375123000554/stt-20230331.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375123000554/0000093751-23-000554-index.htm",{"symbol":5,"form":5331,"filingdate":5653,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"2023-04-17","stt-20230417.htm","0000093751-23-000550","https://www.sec.gov/Archives/edgar/data/93751/000009375123000550/stt-20230417.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375123000550/0000093751-23-000550-index.htm",{"symbol":5,"form":5342,"filingdate":5659,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"2023-02-16","stt-20221231.htm","0000093751-23-000489","https://www.sec.gov/Archives/edgar/data/93751/000009375123000489/stt-20221231.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375123000489/0000093751-23-000489-index.htm",[5665,5679,5699,5721,5734,5757,5770,5791,5810,5818,5825,5842,5851,5871,5889,5897,5915,5924,5932,5942,5951,5959,5970,5977,5992,6012,6033,6040,6051,6058,6066,6077,6084,6091,6098,6106,6116,6125,6133,6141,6159,6166,6183,6194,6201,6215,6234],{"symbol":5,"accessionnumber":5666,"filingdate":49,"sec_url":5667,"tags":5668,"headline":5671,"summary":5672,"sector":5673,"industry":5674,"date_processed":5675,"impact_score":5676,"exhibits":5677,"isLocked":5678},"0000093751-26-000580","https://www.sec.gov/Archives/edgar/data/93751/000009375126000580/0000093751-26-000580-index.htm",{"events":5669},[5670],"Key Executive Appointment","State Street Announces Key Executive Appointments","On September 14, 2026, State Street Corporation announced two significant executive leadership appointments. Mostapha Tahiri, previously the Enterprise Chief Operating Officer, has been appointed President of State Street Alpha and will continue as Chairman of Asia Pacific. Ann Fogarty, formerly the Investment Services Chief Operating Officer, has been appointed as the new Enterprise Chief Operating Officer, succeeding Mr. Tahiri. These appointments are effective immediately. Ms. Fogarty's target incentive compensation award for her new role is set at $5,650,000.","Finance","State Commercial Banks","2026-09-14 10:34:40","HIGH",[],false,{"symbol":5,"accessionnumber":5680,"filingdate":170,"sec_url":5681,"tags":5682,"headline":5686,"summary":5687,"sector":5673,"industry":5674,"date_processed":5688,"impact_score":5689,"exhibits":5690,"isLocked":5678},"0001193125-26-346938","https://www.sec.gov/Archives/edgar/data/93751/000119312526346938/0001193125-26-346938-index.htm",{"events":5683},[5684,5685],"New Debt Issued","Securities Purchase Agreement","State Street Corporation Issues New Depositary Shares","On August 12, 2026, State Street Corporation issued and sold 500,000 depositary shares, each representing a 1/100th ownership interest in a share of its Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, Series L, in a public offering. The company expects to receive net proceeds of approximately $495.7 million after deducting underwriting discounts and estimated offering expenses. The issuance was made pursuant to a registration statement on Form S-3 and a related prospectus supplement filed with the SEC. The Depositary Shares were created pursuant to the filing of Articles of Amendment on August 6, 2026, and the sale was made under an underwriting agreement dated August 5, 2026. A Deposit Agreement was also entered into on August 12, 2026, with Equiniti Trust Company, LLC as the depositary. An opinion regarding the legality of the Depositary Shares was issued by Wilmer Cutler Pickering Hale and Dorr LLP on the same day.","2026-08-12 20:26:41","MEDIUM",[5691,5695],{"exhibit_number":5692,"htm_reference":5693,"full_url":5694},"EX-4.3","d167699dex43.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312526346938/d167699dex43.htm",{"exhibit_number":5696,"htm_reference":5697,"full_url":5698},"EX-5.1","d167699dex51.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312526346938/d167699dex51.htm",{"symbol":5,"accessionnumber":5700,"filingdate":187,"sec_url":5701,"tags":5702,"headline":5705,"summary":5706,"sector":5673,"industry":5674,"date_processed":5707,"impact_score":5676,"exhibits":5708,"isLocked":5678},"0001193125-26-340238","https://www.sec.gov/Archives/edgar/data/93751/000119312526340238/0001193125-26-340238-index.htm",{"events":5703},[5704,5684],"Material Modification of Rights of Security Holders","State Street Amends Preferred Stock Rights and Announces Public Offering","On August 5, 2026, State Street Corporation amended its Articles of Incorporation to modify the rights of its Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, Series L. The company also entered into an underwriting agreement for the public offering of 500,000 depositary shares, each representing a 1/100th ownership interest in a share of the preferred stock. The offering is expected to generate approximately $495.7 million in net proceeds for State Street, after deducting underwriting discounts and offering expenses.","2026-08-07 20:07:55",[5709,5713,5717],{"exhibit_number":5710,"htm_reference":5711,"full_url":5712},"EX-1.1","d160462dex11.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312526340238/d160462dex11.htm",{"exhibit_number":5714,"htm_reference":5715,"full_url":5716},"EX-4.1","d160462dex41.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312526340238/d160462dex41.htm",{"exhibit_number":5718,"htm_reference":5719,"full_url":5720},"EX-4.2","d160462dex42.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312526340238/d160462dex42.htm",{"symbol":5,"accessionnumber":5722,"filingdate":248,"sec_url":5723,"tags":5724,"headline":5727,"summary":5728,"sector":5673,"industry":5674,"date_processed":5729,"impact_score":5689,"exhibits":5730,"isLocked":5678},"0001193125-26-314120","https://www.sec.gov/Archives/edgar/data/93751/000119312526314120/0001193125-26-314120-index.htm",{"events":5725},[5684,5726],"Financial Instrument Agreement","State Street Bank Issues $1.244 Billion in Senior Notes","On July 23, 2026, State Street Bank and Trust Company, a subsidiary of State Street Corporation, issued $750 million in 4.701% Senior Notes due 2029 and $500 million in 5.217% Senior Notes due 2034, totaling $1.244 billion in aggregate principal amount. The issuance was made exempt from registration under Section 3(a)(2) of the Securities Act of 1933. In connection with the issuance, State Street Bank entered into a fiscal agency agreement with U.S. Bank Trust Company, National Association. The sale of the notes was pursuant to a purchase agreement with several investment banks acting as representatives of the initial purchasers. State Street Bank expects to receive net proceeds of approximately $1.244 billion after deducting initial purchaser discounts and estimated offering expenses.","2026-07-23 20:15:41",[5731],{"exhibit_number":5714,"htm_reference":5732,"full_url":5733},"d861832dex41.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312526314120/d861832dex41.htm",{"symbol":5,"accessionnumber":5735,"filingdate":277,"sec_url":5736,"tags":5737,"headline":5741,"summary":5742,"sector":5673,"industry":5674,"date_processed":5743,"impact_score":5676,"exhibits":5744,"isLocked":5678},"0000093751-26-000387","https://www.sec.gov/Archives/edgar/data/93751/000009375126000387/0000093751-26-000387-index.htm",{"events":5738},[5739,5740],"Earnings Beat","Dividend Increase","State Street Reports Strong Q2 2026 Earnings and Announces Dividend Increase","State Street Corporation reported its second-quarter 2026 financial results, highlighting record total revenues of $4.0 billion, a 17% year-over-year increase. Assets under custody and administration (AUC/A) and assets under management (AUM) also saw significant growth, reaching $57.9 trillion and $6.3 trillion, respectively. The company announced a 10% increase in its common stock dividend, reflecting the resilience of its franchise and focus on returning capital to shareholders. Key revenue drivers included increases in servicing fees, management fees, and foreign exchange trading services. Expenses increased by 5%, driven by higher revenue-related costs and strategic investments. Capital and liquidity metrics remained strong, with the standardized common equity tier 1 (CET1) ratio at 10.8%.","2026-07-16 11:31:43",[5745,5749,5753],{"exhibit_number":5746,"htm_reference":5747,"full_url":5748},"EX-99.1","a2q26earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375126000387/a2q26earningspressrelease.htm",{"exhibit_number":5750,"htm_reference":5751,"full_url":5752},"EX-99.2","exhibit992-2q26earningsrel.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375126000387/exhibit992-2q26earningsrel.htm",{"exhibit_number":5754,"htm_reference":5755,"full_url":5756},"EX-99.3","stt2q26earningspresentat.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375126000387/stt2q26earningspresentat.htm",{"symbol":5,"accessionnumber":5758,"filingdate":479,"sec_url":5759,"tags":5760,"headline":5766,"summary":5767,"sector":5673,"industry":5674,"date_processed":5768,"impact_score":5676,"exhibits":5769,"isLocked":5678},"0000093751-26-000365","https://www.sec.gov/Archives/edgar/data/93751/000009375126000365/0000093751-26-000365-index.htm",{"events":5761},[5762,5763,5764,5765],"Shareholder Director Nomination","Shareholder Rights Plan (Poison Pill)","Shareholder Rejection","Board Member Appointed","State Street Corporation Shareholder Meeting Voting Results","At the Annual Meeting held on May 20, 2026, shareholders of State Street Corporation voted on several key proposals. The shareholders elected thirteen director nominees, approved the advisory proposal on executive compensation, ratified the selection of Ernst & Young LLP as the independent registered public accounting firm, and rejected a shareholder proposal regarding the Chair of the Board in the next CEO transition. The voting results indicate strong support for the board and management decisions, with over 90% approval for most proposals.","2026-05-26 20:18:41",[],{"symbol":5,"accessionnumber":5771,"filingdate":601,"sec_url":5772,"tags":5773,"headline":5775,"summary":5776,"sector":5673,"industry":5674,"date_processed":5777,"impact_score":5689,"exhibits":5778,"isLocked":5678},"0001193125-26-177253","https://www.sec.gov/Archives/edgar/data/93751/000119312526177253/0001193125-26-177253-index.htm",{"events":5774},[5684],"State Street Corporation Issues $1.5 Billion in Senior Notes","On April 24, 2026, State Street Corporation issued $800 million in Fixed-to-Floating Rate Senior Notes due 2032 and $700 million in Fixed-to-Floating Rate Senior Notes due 2037, totaling $1.5 billion in aggregate principal amount. The notes were issued under an Indenture and the sale was made pursuant to an Underwriting Agreement. State Street expects to receive net proceeds of approximately $1.492 billion after deducting underwriting discounts and estimated offering expenses.","2026-04-24 20:11:41",[5779,5782,5785,5788],{"exhibit_number":5710,"htm_reference":5780,"full_url":5781},"d339097dex11.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312526177253/d339097dex11.htm",{"exhibit_number":5714,"htm_reference":5783,"full_url":5784},"d339097dex41.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312526177253/d339097dex41.htm",{"exhibit_number":5718,"htm_reference":5786,"full_url":5787},"d339097dex42.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312526177253/d339097dex42.htm",{"exhibit_number":5696,"htm_reference":5789,"full_url":5790},"d339097dex51.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312526177253/d339097dex51.htm",{"symbol":5,"accessionnumber":5792,"filingdate":627,"sec_url":5793,"tags":5794,"headline":5797,"summary":5798,"sector":5673,"industry":5674,"date_processed":5799,"impact_score":5689,"exhibits":5800,"isLocked":5678},"0000093751-26-000184","https://www.sec.gov/Archives/edgar/data/93751/000009375126000184/0000093751-26-000184-index.htm",{"events":5795},[5726,5739,5796],"General Statement","State Street Reports Strong Q1 2026 Financial Results","State Street Corporation announced its first-quarter 2026 financial results, reporting total revenue of $3.796 billion, a 15.6% increase year-over-year. The company saw growth across various segments, including a 16% increase in total fee revenue and a 17% increase in net interest income. Assets under custody and administration (AUC) increased by 17% to $54.5 trillion, while assets under management (AUM) rose by 20% to $5.6 trillion. State Street also provided details on its capital and liquidity ratios, with a standardized common equity tier 1 (CET1) ratio of 10.6%. The company returned $633 million to shareholders through share repurchases and dividends.","2026-04-17 11:31:41",[5801,5804,5807],{"exhibit_number":5746,"htm_reference":5802,"full_url":5803},"a1q26earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375126000184/a1q26earningspressrelease.htm",{"exhibit_number":5750,"htm_reference":5805,"full_url":5806},"exhibit992-1q26earningsrel.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375126000184/exhibit992-1q26earningsrel.htm",{"exhibit_number":5754,"htm_reference":5808,"full_url":5809},"stt1q26earningspresentat.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375126000184/stt1q26earningspresentat.htm",{"symbol":5,"accessionnumber":5333,"filingdate":699,"sec_url":5335,"tags":5811,"headline":5814,"summary":5815,"sector":5673,"industry":5674,"date_processed":5816,"impact_score":5689,"exhibits":5817,"isLocked":5678},{"events":5812},[5813],"New CAO Appointed","State Street Appoints New Chief Accounting Officer","State Street Corporation announced on March 27, 2026, the appointment of C. Jack Read as its new Executive Vice President, Global Controller, and Chief Accounting Officer, effective August 10, 2026. Mr. Read, aged 57, succeeds Elizabeth M. Schaefer in this role. He brings extensive experience from his previous positions at MSCI Inc. and Citizens Financial Group, where he held senior financial roles. As part of his employment agreement, Mr. Read will receive an annualized base salary of $450,000 and a target total incentive compensation award of $2,100,000 for 2026. Additionally, he will receive transition payments in the form of deferred stock ($1,730,000) and cash ($700,000).","2026-03-31 20:10:56",[],{"symbol":5,"accessionnumber":5338,"filingdate":734,"sec_url":5340,"tags":5819,"headline":5821,"summary":5822,"sector":5673,"industry":5674,"date_processed":5823,"impact_score":5689,"exhibits":5824,"isLocked":5678},{"events":5820},[5765],"State Street Appoints Susan Gordon as New Independent Director","On March 19, 2026, State Street Corporation's Board of Directors elected Susan Gordon as an independent director. She has been appointed to the Examining and Audit Committee and the Technology and Operations Committee. Gordon will receive a pro-rata share of the annual retainer and stock compensation consistent with other non-employee directors. There are no arrangements or understandings related to her election.","2026-03-23 11:33:39",[],{"symbol":5,"accessionnumber":5349,"filingdate":980,"sec_url":5351,"tags":5826,"headline":5829,"summary":5830,"sector":5673,"industry":5674,"date_processed":5831,"impact_score":5689,"exhibits":5832,"isLocked":5678},{"events":5827},[5796,5739,5828],"New Major Contract","State Street Announces Fourth-Quarter 2025 Results with 7% Revenue Growth","State Street Corporation reported a 7% year-over-year increase in total revenue for the fourth quarter of 2025, reaching $3.7 billion. The company achieved record fee and total revenue, reflecting consistent year-over-year growth across its Investment Services, Investment Management, and Markets franchise. Notably, State Street's Assets Under Custody and/or Administration (AUC) increased by 16% to $53.8 trillion, and Assets Under Management (AUM) grew by 20% to $5.7 trillion. Despite a 12% increase in total expenses, driven by investments in business and technology capabilities and notable items, the company maintained positive operating leverage and expanded pre-tax margin.","2026-01-16 12:31:44",[5833,5836,5839],{"exhibit_number":5746,"htm_reference":5834,"full_url":5835},"a4q25earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375126000008/a4q25earningspressrelease.htm",{"exhibit_number":5750,"htm_reference":5837,"full_url":5838},"exhibit992-4q25earningsrel.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375126000008/exhibit992-4q25earningsrel.htm",{"exhibit_number":5754,"htm_reference":5840,"full_url":5841},"stt4q25earningspresentat.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375126000008/stt4q25earningspresentat.htm",{"symbol":5,"accessionnumber":5360,"filingdate":1271,"sec_url":5362,"tags":5843,"headline":5846,"summary":5847,"sector":5673,"industry":5674,"date_processed":5848,"impact_score":5849,"exhibits":5850,"isLocked":5678},{"7.01":5844},[5845],"Regulation FD Disclosure","State Street Announces Redemption of Senior Notes","On October 29, 2025, State Street Corporation announced the redemption of its $500,000,000 aggregate principal amount of 5.751% Fixed-to-Floating Rate Senior Notes due 2026 on November 4, 2025. The Notes will be redeemed at 100% of the principal amount plus accrued interest. Interest will cease to accrue on the Redemption Date, which is November 4, 2025. State Street intends to use cash on hand to fund the redemption.","2025-10-29 11:25:41","LOW",[],{"symbol":5,"accessionnumber":5365,"filingdate":1291,"sec_url":5367,"tags":5852,"headline":5858,"summary":5859,"sector":5673,"industry":5674,"date_processed":5860,"impact_score":5676,"exhibits":5861,"isLocked":5678},{"8.01":5853,"9.01":5856},[5854,5855],"Regulatory Approval","Public Offering Completed",[5857],"Exhibits Furnished","State Street Corporation Issues $1 Billion in Senior Notes","On October 23, 2025, State Street Corporation issued $1 billion aggregate principal amount of Fixed-to-Floating Rate Senior Notes due 2036. The Notes were issued pursuant to an Indenture and an Underwriting Agreement, with legal opinions confirming the legality of the issuance. State Street expects to receive net proceeds of approximately $993.9 million after deducting underwriting discounts and estimated offering expenses.","2025-10-23 20:11:40",[5862,5865,5868],{"exhibit_number":5710,"htm_reference":5863,"full_url":5864},"d64245dex11.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312525248752/d64245dex11.htm",{"exhibit_number":5714,"htm_reference":5866,"full_url":5867},"d64245dex41.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312525248752/d64245dex41.htm",{"exhibit_number":5696,"htm_reference":5869,"full_url":5870},"d64245dex51.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312525248752/d64245dex51.htm",{"symbol":5,"accessionnumber":5370,"filingdate":1312,"sec_url":5372,"tags":5872,"headline":5876,"summary":5877,"sector":5673,"industry":5674,"date_processed":5878,"impact_score":5689,"exhibits":5879,"isLocked":5678},{"2.02":5873,"7.01":5874,"9.01":5875},[5739,5796],[5845],[5857],"State Street Reports Third Quarter 2025 Earnings with Increased Revenue and Assets Under Management","State Street Corporation reported its third-quarter 2025 results, showing an EPS of $2.78, a 9% year-over-year increase in total revenue to $3.545 billion, and a 15% rise in Assets Under Management (AUM) to $5.4 trillion as of September 30, 2025. The company's Assets Under Custody and/or Administration (AUC) also increased by 10% to $51.7 trillion. State Street increased its quarterly dividend by 11% to $0.84 per share and returned $637 million to shareholders through share repurchases and dividends. The company highlighted a strong performance across its franchises with positive operating leverage, excluding notable items.","2025-10-17 11:31:44",[5880,5883,5886],{"exhibit_number":5746,"htm_reference":5881,"full_url":5882},"a3q25earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000560/a3q25earningspressrelease.htm",{"exhibit_number":5750,"htm_reference":5884,"full_url":5885},"exhibit992-3q25earningsrel.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000560/exhibit992-3q25earningsrel.htm",{"exhibit_number":5754,"htm_reference":5887,"full_url":5888},"stt3q25earningspresentat.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000560/stt3q25earningspresentat.htm",{"symbol":5,"accessionnumber":5375,"filingdate":1424,"sec_url":5377,"tags":5890,"headline":5893,"summary":5894,"sector":5673,"industry":5674,"date_processed":5895,"impact_score":5689,"exhibits":5896,"isLocked":5678},{"5.02":5891,"9.01":5892},[5765],[5857],"State Street Appoints New Independent Director","On September 15, 2025, State Street Corporation's Board of Directors elected Brian J. Porter as an independent director. Mr. Porter has been appointed to the Human Resources and Risk Committees effective immediately. He will receive a pro-rata share of the annual retainer and stock compensation as per the company's director compensation policy. No related party arrangements exist regarding his election.","2025-09-17 11:34:40",[],{"symbol":5,"accessionnumber":5385,"filingdate":1665,"sec_url":5387,"tags":5898,"headline":5902,"summary":5903,"sector":5673,"industry":5674,"date_processed":5904,"impact_score":5849,"exhibits":5905,"isLocked":5678},{"2.02":5899,"7.01":5900,"9.01":5901},[5796],[5845],[5857],"State Street Announces Strong Q2 2025 Results with EPS of $2.17","State Street Corporation reported robust financial results for the second quarter of 2025, with Earnings Per Share (EPS) of $2.17, driven by solid fee revenue growth, strategic initiatives, and efficient expense management. Total fee revenue increased by 11% year-over-year, and total revenue rose by 8%, reflecting robust business momentum. The company also announced an 11% increase in its quarterly common stock dividend. State Street's assets under custody and administration (AUC) reached a record $49 trillion, and assets under management (AUM) increased to $5.1 trillion, highlighting its strong market position and client growth.","2025-08-22 05:18:24",[5906,5909,5912],{"exhibit_number":5746,"htm_reference":5907,"full_url":5908},"a2q25earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000403/a2q25earningspressrelease.htm",{"exhibit_number":5750,"htm_reference":5910,"full_url":5911},"exhibit992-2q25earningsrel.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000403/exhibit992-2q25earningsrel.htm",{"exhibit_number":5754,"htm_reference":5913,"full_url":5914},"stt2q25earningspresentat.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000403/stt2q25earningspresentat.htm",{"symbol":5,"accessionnumber":5390,"filingdate":1879,"sec_url":5392,"tags":5916,"headline":5920,"summary":5921,"sector":5673,"industry":5674,"date_processed":5922,"impact_score":5689,"exhibits":5923,"isLocked":5678},{"5.07":5917},[5918,5919,5764],"Director Elections Results","Say-on-Pay Approved","State Street Corp Election Results and Shareholder Proposals at Annual Meeting","At the Annual Meeting on May 14, 2025, shareholders of State Street Corporation elected eleven director nominees, approved the advisory proposal on executive compensation, ratified the selection of Ernst & Young LLP as the independent public accounting firm, and rejected two shareholder proposals: one concerning the Chair of the Board and another related to the company's transition finance strategy.","2025-08-22 19:32:57",[],{"symbol":5,"accessionnumber":5400,"filingdate":1950,"sec_url":5402,"tags":5925,"headline":5928,"summary":5929,"sector":5673,"industry":5674,"date_processed":5930,"impact_score":5676,"exhibits":5931,"isLocked":5678},{"5.02":5926},[5927],"New CFO Appointed","State Street Appoints New CFO","State Street Corporation announced on April 30, 2025, the appointment of John F. Woods as Chief Financial Officer, effective no later than August 25, 2025. Mr. Woods will replace interim CFO Mark R. Keating, who will continue in his other roles. Mr. Woods, previously CFO of Citizens Financial Group, will receive a base salary of $750,000, potential incentive compensation, a transition payment, and buy-out awards. His employment agreement includes non-solicitation and non-competition covenants.","2025-08-23 12:38:11",[],{"symbol":5,"accessionnumber":5405,"filingdate":1973,"sec_url":5407,"tags":5933,"headline":5938,"summary":5939,"sector":5673,"industry":5674,"date_processed":5940,"impact_score":5689,"exhibits":5941,"isLocked":5678},{"8.01":5934,"9.01":5937},[5935,5936],"Corporate Update","Share Repurchase Program Announced",[5857],"State Street Corporation Announces Issuance of Senior Notes","On April 24, 2025, State Street Corporation announced the issuance of $300,000,000 of Floating Rate Senior Notes, $700,000,000 of Fixed-to-Floating Rate Senior Notes, and $1,000,000,000 of 4.834% Senior Notes due 2030. The notes were issued in a public offering. State Street expects to receive net proceeds of approximately $1.991 billion after deducting underwriting discounts and estimated offering expenses.","2025-08-23 14:22:35",[],{"symbol":5,"accessionnumber":5410,"filingdate":1996,"sec_url":5412,"tags":5943,"headline":5947,"summary":5948,"sector":5673,"industry":5674,"date_processed":5949,"impact_score":5689,"exhibits":5950,"isLocked":5678},{"2.02":5944,"7.01":5945,"9.01":5946},[5739],[5845],[5857],"State Street Q1 2025: Revenue Up, EPS at $2.04, Notes Redemption Announced","State Street Corporation reported first-quarter 2025 results, highlighting a 5% increase in total revenue to $3.284 billion and an EPS of $2.04. The increase was driven by a 6% rise in fee revenue, while expenses decreased by 3%. Additionally, the company announced the redemption of its $1 billion 5.104% Fixed-to-Floating Rate Senior Notes due 2026 on May 18, 2025. The financial results and redemption announcement are significant as they reflect the company's financial performance and capital management strategy.","2025-08-23 15:26:57",[],{"symbol":5,"accessionnumber":5415,"filingdate":2169,"sec_url":5417,"tags":5952,"headline":5955,"summary":5956,"sector":5673,"industry":5674,"date_processed":5957,"impact_score":5849,"exhibits":5958,"isLocked":5678},{"7.01":5953,"9.01":5954},[5845],[5857],"State Street Executives to Present at RBC Global Financial Institutions Conference","On March 5, 2025, Yie-Hsin Hung, President & CEO of State Street Global Advisors, and Mark Keating, interim CFO of State Street Corporation, participated in the RBC Global Financial Institutions Conference. The presentation slides are furnished as Exhibit 99.1 and incorporated by reference. No financial statements or pro forma information is included in this filing.","2025-08-23 21:55:12",[],{"symbol":5,"accessionnumber":5420,"filingdate":2185,"sec_url":5422,"tags":5960,"headline":5966,"summary":5967,"sector":5673,"industry":5674,"date_processed":5968,"impact_score":5676,"exhibits":5969,"isLocked":5678},{"8.01":5961,"9.01":5964},[5962,5963],"Regulatory Investigation","Dividend Announced",[5965],"No viable tag","State Street Issues $2.74 Billion in Senior Notes","On February 28, 2025, State Street Corporation issued $2.74 billion in senior notes, including $1.35 billion in 4.536% Senior Notes due 2028, $650 million in 4.729% Senior Notes due 2030, and $750 million in Fixed-to-Floating Rate Senior Notes due 2036, pursuant to a registration statement on Form S-3. The notes were issued under an Indenture dated October 31, 2014, as amended, and are expected to generate net proceeds of approximately $2.737 billion for State Street after underwriting discounts and offering expenses.","2025-08-23 22:56:35",[],{"symbol":5,"accessionnumber":5425,"filingdate":2193,"sec_url":5427,"tags":5971,"headline":5973,"summary":5974,"sector":5673,"industry":5674,"date_processed":5975,"impact_score":5849,"exhibits":5976,"isLocked":5678},{"7.01":5972},[5845],"State Street Announces Redemption of $500M Senior Notes","On February 26, 2025, State Street Corporation announced the redemption of its $500M aggregate principal amount of 2.901% Fixed-to-Floating Rate Senior Notes due 2026. The redemption is scheduled for March 30, 2025, at a redemption price equal to 100% of the principal amount plus accrued interest. The redemption will be funded using cash on hand, and interest on the notes will cease to accrue on and after the redemption date.","2025-08-23 23:41:48",[],{"symbol":5,"accessionnumber":5435,"filingdate":2263,"sec_url":5437,"tags":5978,"headline":5982,"summary":5983,"sector":5673,"industry":5674,"date_processed":5984,"impact_score":5689,"exhibits":5985,"isLocked":5678},{"8.01":5979,"9.01":5981},[5980],"Convertible Notes Offering",[5857],"State Street Corporation Announces Issuance of New Depositary Shares","On February 6, 2025, State Street Corporation issued and sold 750,000 depositary shares, each representing a 1/100th ownership interest in a share of its Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, Series K. The issuance was made in a public offering pursuant to a registration statement on Form S-3 and a related prospectus supplement. State Street expects to receive net proceeds of approximately $743.1 million from the offering, after deducting underwriting discounts and estimated offering expenses. The Deposit Agreement, Underwriting Agreement, Articles of Amendment, and form of certificate evidencing the Series K Preferred Stock have been filed as exhibits to this report.","2025-11-14 23:25:55",[5986,5989],{"exhibit_number":5692,"htm_reference":5987,"full_url":5988},"d918578dex43.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312525021776/d918578dex43.htm",{"exhibit_number":5696,"htm_reference":5990,"full_url":5991},"d918578dex51.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312525021776/d918578dex51.htm",{"symbol":5,"accessionnumber":5440,"filingdate":2269,"sec_url":5442,"tags":5993,"headline":5999,"summary":6000,"sector":5673,"industry":5674,"date_processed":6001,"impact_score":5676,"exhibits":6002,"isLocked":5678},{"3.03":5994,"5.03":5995,"8.01":5997,"9.01":5998},[5704],[5996],"Articles of Incorporation Amendment",[5855],[5857],"State Street Corporation Announces Amendments and Public Offering of Depositary Shares","On January 30, 2025, State Street Corporation announced amendments to its Articles of Incorporation to modify the rights of its Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, Series K, and entered into an underwriting agreement for a public offering of 750,000 depositary shares. The offering is expected to net approximately $743.1 million in proceeds.","2025-11-14 23:45:51",[6003,6006,6009],{"exhibit_number":5710,"htm_reference":6004,"full_url":6005},"d122891dex11.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312525020830/d122891dex11.htm",{"exhibit_number":5714,"htm_reference":6007,"full_url":6008},"d122891dex41.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312525020830/d122891dex41.htm",{"exhibit_number":5718,"htm_reference":6010,"full_url":6011},"d122891dex42.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312525020830/d122891dex42.htm",{"symbol":5,"accessionnumber":5445,"filingdate":2328,"sec_url":5447,"tags":6013,"headline":6020,"summary":6021,"sector":5673,"industry":5674,"date_processed":6022,"impact_score":5676,"exhibits":6023,"isLocked":5678},{"2.02":6014,"5.02":6015,"7.01":6018,"9.01":6019},[5796],[6016,6017],"CEO Resignation","New CEO Appointed",[5845],[5857],"State Street Announces 2024 Results and CFO Transition","State Street Corporation reported its fourth-quarter and full-year 2024 results, showing robust growth in fee revenue and net interest income. The company also announced the departure of CFO Eric Aboaf, effective February 2025, and the appointment of Mark R. Keating as interim CFO. A slide presentation with financial highlights was made available in connection with the investor conference call.","2025-11-18 23:47:30",[6024,6027,6030],{"exhibit_number":5746,"htm_reference":6025,"full_url":6026},"a4q24earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000004/a4q24earningspressrelease.htm",{"exhibit_number":5750,"htm_reference":6028,"full_url":6029},"exhibit992-4q24earningsrel.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000004/exhibit992-4q24earningsrel.htm",{"exhibit_number":5754,"htm_reference":6031,"full_url":6032},"stt4q24earningspresentat.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375125000004/stt4q24earningspresentat.htm",{"symbol":5,"accessionnumber":5450,"filingdate":2398,"sec_url":5452,"tags":6034,"headline":6036,"summary":6037,"sector":5673,"industry":5674,"date_processed":6038,"impact_score":5689,"exhibits":6039,"isLocked":5678},{"7.01":6035},[5963],"State Street Corporation Announces Redemption of Senior Notes","On December 20, 2024, State Street Corporation announced the redemption of its $500,000,000 aggregate principal amount of 4.857% Fixed-to-Floating Rate Senior Notes due 2026 (January Notes) on January 27, 2025, and its $300,000,000 aggregate principal amount of 1.746% Fixed-to-Floating Rate Senior Notes due 2026 (February Notes) on February 6, 2025. Both notes will be redeemed at 100% of the principal amount plus accrued and unpaid interest to, but excluding, their respective redemption dates. Interest will cease to accrue on and after these dates. State Street intends to fund the redemptions using cash on hand.","2025-11-21 23:46:30",[],{"symbol":5,"accessionnumber":5455,"filingdate":2483,"sec_url":5457,"tags":6041,"headline":6044,"summary":6045,"sector":5673,"industry":5674,"date_processed":6046,"impact_score":5689,"exhibits":6047,"isLocked":5678},{"8.01":6042,"9.01":6043},[5935,5936],[5857],"State Street Bank Issues Senior Notes","On November 25, 2024, State Street Bank and Trust Company, a subsidiary of State Street Corporation, issued $1.45 billion of Floating Rate Senior Notes due 2026 and $800 million of 4.782% Senior Notes due 2029. The notes were issued under an exemption from registration under the Securities Act of 1933. State Street Bank also entered into a fiscal agency agreement with U.S. Bank Trust Company, National Association, in connection with the issuance of these notes.","2025-11-27 23:22:57",[6048],{"exhibit_number":5714,"htm_reference":6049,"full_url":6050},"d854181dex41.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312524265166/d854181dex41.htm",{"symbol":5,"accessionnumber":5460,"filingdate":2519,"sec_url":5462,"tags":6052,"headline":6054,"summary":6055,"sector":5673,"industry":5674,"date_processed":6056,"impact_score":5689,"exhibits":6057,"isLocked":5678},{"5.02":6053},[5765],"State Street Appoints Patricia Halliday as New Director","On November 8, 2024, State Street Corporation elected Patricia Halliday as a new director, with compensation details as outlined in prior filings. Halliday is entitled to a pro rata share of the annual retainer and stock retainer, consistent with other non-employee directors.","2025-11-29 00:00:53",[],{"symbol":5,"accessionnumber":5470,"filingdate":2601,"sec_url":5472,"tags":6059,"headline":6062,"summary":6063,"sector":5673,"industry":5674,"date_processed":6064,"impact_score":5689,"exhibits":6065,"isLocked":5678},{"8.01":6060,"9.01":6061},[5935,5936],[5965],"State Street Corporation Issues $2.3 Billion in Senior Notes","On October 22, 2024, State Street Corporation issued $2.3 billion in senior notes, consisting of $1.2 billion in fixed rate notes, $300 million in floating rate notes, and $800 million in fixed-to-floating rate notes. The issuance was made through an underwriting agreement dated October 17, 2024, with several underwriters. State Street expects to receive net proceeds of approximately $2.29 billion after deducting underwriting discounts and offering expenses.","2025-08-24 20:13:40",[],{"symbol":5,"accessionnumber":5475,"filingdate":2625,"sec_url":5477,"tags":6067,"headline":6073,"summary":6074,"sector":5673,"industry":5674,"date_processed":6075,"impact_score":5676,"exhibits":6076,"isLocked":5678},{"2.02":6068,"5.02":6069,"7.01":6071,"9.01":6072},[5796],[6070],"CFO Resignation",[5845],[5965],"State Street CFO Departure and Q3 2024 Financial Results","State Street Corporation announced on October 10, 2024, that Eric Aboaf, its Vice Chairman and Chief Financial Officer (CFO), intends to step down to join another firm outside of banking, effective February 2025. Concurrently, the company reported strong financial results for the third quarter of 2024, with a notable increase in Assets Under Custody/Administration (AUC/A) and Assets Under Management (AUM). Revenue rose by 21%, driven by higher fee revenue and net interest income, while the effective tax rate increased slightly. State Street also disclosed its third-quarter financials through a news release and a slide presentation, which were made available to investors.","2025-08-24 19:26:04",[],{"symbol":5,"accessionnumber":5480,"filingdate":2677,"sec_url":5482,"tags":6078,"headline":6080,"summary":6081,"sector":5673,"industry":5674,"date_processed":6082,"impact_score":5849,"exhibits":6083,"isLocked":5678},{"7.01":6079},[5845],"State Street Corporation Announces Redemption of $1B Senior Notes Due 2025","On October 1, 2024, State Street Corporation announced the redemption of all its $1 billion aggregate principal amount of 2.354% Fixed-to-Floating Rate Senior Notes due 2025 on November 1, 2024. The redemption will be at 100% of the principal amount plus accrued interest up to, but excluding, the redemption date. Interest on the notes will cease after the redemption date. The company intends to fund the redemption using its cash on hand.","2025-08-24 00:30:06",[],{"symbol":5,"accessionnumber":5485,"filingdate":2829,"sec_url":5487,"tags":6085,"headline":5858,"summary":6088,"sector":5673,"industry":5674,"date_processed":6089,"impact_score":5676,"exhibits":6090,"isLocked":5678},{"8.01":6086,"9.01":6087},[5962],[5857],"On August 20, 2024, State Street Corporation issued $1 billion aggregate principal amount of Fixed-to-Floating Rate Senior Notes due 2029. The proceeds will be used for general corporate purposes. The Notes were issued under an Indenture with U.S. Bank Trust Company as trustee.","2025-08-23 20:52:33",[],{"symbol":5,"accessionnumber":5490,"filingdate":2869,"sec_url":5492,"tags":6092,"headline":6094,"summary":6095,"sector":5673,"industry":5674,"date_processed":6096,"impact_score":5689,"exhibits":6097,"isLocked":5678},{"8.01":6093},[5980],"State Street Announces Redemption of Series H Preferred Stock","On August 9, 2024, State Street Corporation announced the redemption of all 5,000 shares of its non-cumulative perpetual preferred stock, Series H, on September 16, 2024, for $100,000 per share plus any unpaid dividends declared before the redemption date. The cash dividend announced on July 18, 2024, will not be included in the redemption price.","2025-08-23 19:30:35",[],{"symbol":5,"accessionnumber":5500,"filingdate":2934,"sec_url":5502,"tags":6099,"headline":6102,"summary":6103,"sector":5673,"industry":5674,"date_processed":6104,"impact_score":5689,"exhibits":6105,"isLocked":5678},{"8.01":6100,"9.01":6101},[5855],[5857],"State Street Corporation Announces Sale of 850,000 Depositary Shares","On July 24, 2024, State Street Corporation announced the issuance and sale of 850,000 depositary shares of its Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, Series J, in a public offering. The sale, pursuant to a registration statement on Form S-3 and a related prospectus supplement, is expected to generate net proceeds of approximately $842.2 million for the company after underwriting discounts and offering expenses. The Depositary Shares were created through Articles of Amendment filed on July 18, 2024, and the sale was conducted under an underwriting agreement dated July 17, 2024. The Deposit Agreement, Articles of Amendment, and Underwriting Agreement are filed as exhibits to this report.","2025-08-23 15:30:16",[],{"symbol":5,"accessionnumber":5505,"filingdate":2939,"sec_url":5507,"tags":6107,"headline":6112,"summary":6113,"sector":5673,"industry":5674,"date_processed":6114,"impact_score":5676,"exhibits":6115,"isLocked":5678},{"3.03":6108,"5.03":6109,"8.01":6110,"9.01":6111},[5704],[5996],[5936],[5965],"State Street Announces Issuance of Depositary Shares and Amends Preferred Stock Rights","On July 17, 2024, State Street Corporation announced the issuance of 850,000 depositary shares through an underwriting agreement with Goldman Sachs & Co. LLC and UBS Securities LLC. The shares, each representing a 1/100th ownership interest in a share of Preferred Stock, are expected to generate approximately $842.2 million in net proceeds. Additionally, State Street amended its articles of organization to fix the rights of its Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, Series J. A copy of the Articles of Amendment is filed as Exhibit 4.1.","2025-08-23 15:15:58",[],{"symbol":5,"accessionnumber":5510,"filingdate":2965,"sec_url":5512,"tags":6117,"headline":6121,"summary":6122,"sector":5673,"industry":5674,"date_processed":6123,"impact_score":5689,"exhibits":6124,"isLocked":5678},{"2.02":6118,"7.01":6119,"9.01":6120},[5739],[5845],[5857],"State Street Q2 2024 Earnings Beat","State Street Corporation announced its second-quarter 2024 results, reporting diluted earnings per share (EPS) of $2.15, beating the consensus estimate of $2.00. The company saw an increase in total revenue by 3%, driven by growth in net interest income and fee revenue, partially offset by a decrease in servicing fees. The EPS was positively impacted by an increase in management fees and FX trading services, as well as a lower provision for credit losses. The company also experienced growth in assets under custody/administration (AUC/A) and assets under management (AUM). State Street returned $407 million to shareholders in the second quarter, including $200 million in common share repurchases.","2025-08-24 18:39:26",[],{"symbol":5,"accessionnumber":5515,"filingdate":3166,"sec_url":5517,"tags":6126,"headline":6129,"summary":6130,"sector":5673,"industry":5674,"date_processed":6131,"impact_score":5849,"exhibits":6132,"isLocked":5678},{"5.07":6127,"9.01":6128},[5918,5919],[5965],"State Street Corp Shareholders Approve Executive Compensation and Re-elect Directors","On May 15, 2024, State Street Corporation held its Annual Meeting, where shareholders voted to elect twelve director nominees, approved the advisory proposal on executive compensation, and ratified the selection of Ernst & Young LLP as the company's independent registered public accounting firm for the year ending December 31, 2024. The shareholder turnout was approximately 88.44% of the total shares outstanding. The executive compensation proposal received 92.9% approval, while the ratification of the auditor received 92.6% approval.","2025-08-22 21:29:08",[],{"symbol":5,"accessionnumber":5520,"filingdate":3199,"sec_url":5522,"tags":6134,"headline":6137,"summary":6138,"sector":5673,"industry":5674,"date_processed":6139,"impact_score":5849,"exhibits":6140,"isLocked":5678},{"7.01":6135,"9.01":6136},[5845],[5857],"State Street Corporation Announces Annual Meeting Details and Exhibits Submission","State Street Corporation has announced that its annual meeting of shareholders will be held on May 15, 2024, via a live audio webcast. Shareholders can participate by logging into the webcast using the control number provided with their proxy materials. Additionally, State Street Corporation has submitted the required financial statements and exhibits as part of this filing.","2025-08-22 19:59:43",[],{"symbol":5,"accessionnumber":5530,"filingdate":3289,"sec_url":5532,"tags":6142,"headline":6146,"summary":6147,"sector":5673,"industry":5674,"date_processed":6148,"impact_score":5849,"exhibits":6149,"isLocked":5678},{"2.02":6143,"7.01":6144,"9.01":6145},[5796],[5845],[5965],"State Street Q1 2024: Higher Fee Revenue, Return of Capital to Shareholders","State Street Corporation reported a net income of $463 million for the first quarter of 2024, with total revenue increasing to $3,138 million. Key highlights include a 4% increase in fee revenue, driven by higher management fees and front office software and data revenue. Despite a $130 million FDIC special assessment, total expenses increased by 6%. Assets under custody and administration (AUC) grew by 5% to $43.9 trillion, while assets under management (AUM) increased by 5% to $4.3 trillion. The company returned $308 million of capital to shareholders during the quarter, including $100 million in common share repurchases and $208 million in common stock dividends.","2025-08-22 14:12:23",[6150,6153,6156],{"exhibit_number":5746,"htm_reference":6151,"full_url":6152},"a1q24earningspressrelease.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000584/a1q24earningspressrelease.htm",{"exhibit_number":5750,"htm_reference":6154,"full_url":6155},"exhibit992-1q24earningsrel.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000584/exhibit992-1q24earningsrel.htm",{"exhibit_number":5754,"htm_reference":6157,"full_url":6158},"stt1q24earningspresentat.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000584/stt1q24earningspresentat.htm",{"symbol":5,"accessionnumber":5535,"filingdate":3350,"sec_url":5537,"tags":6160,"headline":5814,"summary":6163,"sector":5673,"industry":5674,"date_processed":6164,"impact_score":5689,"exhibits":6165,"isLocked":5678},{"5.02":6161},[6162,5813],"CAO Resignation","On March 19, 2024, State Street Corporation announced the appointment of Elizabeth M. Schaefer as Chief Accounting Officer, effective upon the retirement of Ian W. Appleyard on June 6, 2024. Schaefer, a certified public accountant with extensive experience at State Street, will receive a base salary of $400,000 per year with a target incentive compensation of $800,000 for 2024.","2025-08-22 13:44:16",[],{"symbol":5,"accessionnumber":5540,"filingdate":3369,"sec_url":5542,"tags":6167,"headline":6170,"summary":6171,"sector":5673,"industry":5674,"date_processed":6172,"impact_score":5849,"exhibits":6173,"isLocked":5678},{"8.01":6168,"9.01":6169},[5935],[5857],"State Street Corporation Issues $1 Billion Senior Notes","On March 13, 2024, State Street Corporation issued $1 billion aggregate principal amount of 4.993% Senior Notes due 2027 in a public offering. The issuance was under a registration statement on Form S-3 and an underwriting agreement with Morgan Stanley & Co. LLC, Blaylock Van, LLC, Scotia Capital (USA) Inc., and UBS Securities LLC. State Street expects to receive approximately $995.7 million in net proceeds after underwriting discounts and offering expenses.","2025-08-22 08:15:53",[6174,6177,6180],{"exhibit_number":5710,"htm_reference":6175,"full_url":6176},"d777743dex11.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312524070140/d777743dex11.htm",{"exhibit_number":5714,"htm_reference":6178,"full_url":6179},"d777743dex41.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312524070140/d777743dex41.htm",{"exhibit_number":5696,"htm_reference":6181,"full_url":6182},"d777743dex51.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312524070140/d777743dex51.htm",{"symbol":5,"accessionnumber":5545,"filingdate":3429,"sec_url":5547,"tags":6184,"headline":6187,"summary":6188,"sector":5673,"industry":5674,"date_processed":6189,"impact_score":5849,"exhibits":6190,"isLocked":5678},{"7.01":6185,"9.01":6186},[5845],[5965],"State Street to Present at UBS Financial Services Conference on February 27, 2024","On February 27, 2024, State Street Corporation will present at the UBS Financial Services Conference. The presentation will include slides outlining the company's strategic priorities for 2024, focusing on fee revenue growth, market share expansion, and productivity improvements. Key strategic focus areas include enhancing productivity, driving positive fee operating leverage, and building out technology-led capabilities to support business growth. The slides will be accessible on State Street's Investor Relations website.","2025-08-22 05:10:26",[6191],{"exhibit_number":5746,"htm_reference":6192,"full_url":6193},"sttubsfinancialservicesc.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000535/sttubsfinancialservicesc.htm",{"symbol":5,"accessionnumber":5555,"filingdate":3474,"sec_url":5557,"tags":6195,"headline":6197,"summary":6198,"sector":5673,"industry":5674,"date_processed":6199,"impact_score":5689,"exhibits":6200,"isLocked":5678},{"8.01":6196},[5963],"State Street Announces Redemption of Preferred Stock Shares","On February 8, 2024, State Street Corporation announced the redemption of all outstanding shares of its non-cumulative perpetual preferred stock, Series D and Series F, on March 15, 2024. The redemption includes the payment of any declared but unpaid dividends up to the redemption date. This event impacts the company's capital structure and dividend payout policy.","2025-08-22 02:34:37",[],{"symbol":5,"accessionnumber":5560,"filingdate":3498,"sec_url":5562,"tags":6202,"headline":6205,"summary":6206,"sector":5673,"industry":5674,"date_processed":6207,"impact_score":5689,"exhibits":6208,"isLocked":5678},{"8.01":6203,"9.01":6204},[5936],[5857],"State Street Corporation Announces Issuance of Series I Preferred Stock","On January 31, 2024, State Street Corporation issued and sold 1,500,000 depositary shares of its Series I Preferred Stock in a public offering, expecting to receive net proceeds of approximately $1.481 billion. The issuance was made pursuant to an underwriting agreement and a deposit agreement, both of which are filed as exhibits to this report.","2025-08-22 01:29:08",[6209,6212],{"exhibit_number":5692,"htm_reference":6210,"full_url":6211},"d752889dex43.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312524020921/d752889dex43.htm",{"exhibit_number":5696,"htm_reference":6213,"full_url":6214},"d752889dex51.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312524020921/d752889dex51.htm",{"symbol":5,"accessionnumber":5565,"filingdate":3501,"sec_url":5567,"tags":6216,"headline":6221,"summary":6222,"sector":5673,"industry":5674,"date_processed":6223,"impact_score":5676,"exhibits":6224,"isLocked":5678},{"3.03":6217,"5.03":6218,"8.01":6219,"9.01":6220},[5704],[5996],[5855],[5857],"State Street Announces Material Rights Modification and Public Offering","On January 24, 2024, State Street Corporation announced a material modification to the rights of its security holders and entered into an underwriting agreement for the public offering of 1,500,000 depositary shares. The offering is expected to generate approximately $1.481 billion in net proceeds. This was accompanied by an amendment to the company's Articles of Organization to fix the designations, preferences, limitations, and relative rights of its Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, Series I.","2025-08-22 01:15:51",[6225,6228,6231],{"exhibit_number":5710,"htm_reference":6226,"full_url":6227},"d750214dex11.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312524019477/d750214dex11.htm",{"exhibit_number":5714,"htm_reference":6229,"full_url":6230},"d750214dex41.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312524019477/d750214dex41.htm",{"exhibit_number":5718,"htm_reference":6232,"full_url":6233},"d750214dex42.htm","https://www.sec.gov/Archives/edgar/data/93751/000119312524019477/d750214dex42.htm",{"symbol":5,"accessionnumber":5570,"filingdate":3528,"sec_url":5572,"tags":6235,"headline":6239,"summary":6240,"sector":5673,"industry":5674,"date_processed":6241,"impact_score":5849,"exhibits":6242,"isLocked":5678},{"2.02":6236,"7.01":6237,"9.01":6238},[5796],[5845],[5857],"State Street Announces New Share Repurchase Program and 2023 Financial Results","On January 19, 2024, State Street Corporation announced its financial results for the fourth quarter and full year of 2023. The company reported total revenue of $3.043 billion for Q4 2023, a 13.1% increase from Q3 2023 but a 3.5% decrease from Q4 2022. State Street also announced a new authorization to repurchase up to $5 billion of its common shares, reflecting confidence in the earnings power of the business. Additionally, the company disclosed notable items impacting its financials, including a $387 million FDIC special assessment and repositioning charges. The results were furnished as part of a slide presentation for an investor conference call.","2025-08-22 00:00:43",[6243,6246,6249],{"exhibit_number":5746,"htm_reference":6244,"full_url":6245},"exhibit991-4q23earningspre.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000022/exhibit991-4q23earningspre.htm",{"exhibit_number":5750,"htm_reference":6247,"full_url":6248},"exhibit992-4q23earningsrel.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000022/exhibit992-4q23earningsrel.htm",{"exhibit_number":5754,"htm_reference":6250,"full_url":6251},"stt4q23earningspresentat.htm","https://www.sec.gov/Archives/edgar/data/93751/000009375124000022/stt4q23earningspresentat.htm",null,1789889855848]