[{"data":1,"prerenderedAt":1647},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-earnings-ALLE":25,"$fw3U-reL7anJARi7GCBZCTsyIVNjXwKcxzcJ4bYmXnEk":33,"ticker-reddit-ALLE":44,"ticker-mcap-ALLE":227,"ticker-profile-ALLE":235,"ticker-congress-ALLE":249,"i-lucide:info":1645},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,{"data":26,"meta":29},{"ticker":27,"points":28},"ALLE",[],{"count":30,"fetchedAt":31,"source":32},1,"2026-07-28T00:08:00.245Z","sqlite",{"data":34,"meta":224},{"identity":35,"transactions":39,"sectorSlug":204,"relatedTickers":205},{"cik":36,"issuerName":37,"sector":38,"ticker":27,"priceFailureCount":4},"1579241","Allegion plc","Services",[40,57,65,71,75,83,89,103,114,120,126,134,140,146,152,161,167,172,177,182,186,190],{"cik":36,"filedAt":41,"filingId":42,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":48,"rawFilingUrl":49,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":54,"intentLabel":55,"signalQuality":56},"2026-07-27T00:00:00.000Z","0001915220-26-000011-0","4",null,"Wagnes Michael J.","SVP and CFO","D",71.835,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1915220\u002F000191522026000011\u002F0001915220-26-000011-index.htm",1716,33015,123268.85999999999,"M","2026-07-23","Option exercise (held) (10b5-1 plan)","planned",{"cik":36,"filedAt":41,"filingId":58,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":59,"rawFilingUrl":49,"shares":50,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":54,"intentLabel":63,"signalQuality":56,"insiderHistory":64},"0001915220-26-000011-1",150.98,31299,259081.68,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":44,"isFirstFiling":24,"priorFilingDate":44},{"cik":36,"filedAt":41,"filingId":66,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":67,"rawFilingUrl":49,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":53,"transactionDate":54,"intentLabel":55,"signalQuality":56},"0001915220-26-000011-2",86.93,1468,32767,127613.24,{"cik":36,"filedAt":41,"filingId":72,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":59,"rawFilingUrl":49,"shares":68,"sharesOwnedAfter":60,"totalValue":73,"transactionCode":62,"transactionDate":54,"intentLabel":63,"signalQuality":56,"insiderHistory":74},"0001915220-26-000011-3",221638.63999999998,{"daysSinceLastFiling":44,"isFirstFiling":24,"priorFilingDate":44},{"cik":36,"filedAt":41,"filingId":76,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":77,"ownerTitle":78,"ownershipType":47,"pricePerShare":48,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":53,"transactionDate":54,"intentLabel":55,"signalQuality":56},"0001914999-26-000011-0","Musial Nickolas A.","VP, Controller & CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1914999\u002F000191499926000011\u002F0001914999-26-000011-index.htm",687,7485,49350.645,{"cik":36,"filedAt":41,"filingId":84,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":77,"ownerTitle":78,"ownershipType":47,"pricePerShare":85,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":62,"transactionDate":54,"intentLabel":63,"signalQuality":56,"insiderHistory":88},"0001914999-26-000011-1",155,6798,106485,{"daysSinceLastFiling":44,"isFirstFiling":24,"priorFilingDate":44},{"cik":36,"filedAt":90,"filingId":91,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":92,"ownerTitle":93,"ownershipType":47,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":99,"transactionDate":100,"intentLabel":101,"signalQuality":102},"2026-07-06T00:00:00.000Z","0001962788-26-000005-0","Blasko Joseph","SVP and General Counsel",139.92,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1962788\u002F000196278826000005\u002F0001962788-26-000005-index.htm",145,2764,20288.399999999998,"F","2026-07-02","Tax withholding","non-discretionary",{"cik":36,"filedAt":104,"filingId":105,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":106,"ownerTitle":107,"ownershipType":47,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":99,"transactionDate":113,"intentLabel":101,"signalQuality":102},"2026-06-09T18:34:41.000Z","0001189403-26-000009-0","MIZELL STEVEN","",130.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579241\u002F000118940326000009\u002F0001189403-26-000009-index.htm",292,5711,38038.840000000004,"2026-06-05",{"cik":36,"filedAt":115,"filingId":116,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":117,"ownerTitle":107,"ownershipType":47,"pricePerShare":108,"rawFilingUrl":118,"shares":110,"sharesOwnedAfter":119,"totalValue":112,"transactionCode":99,"transactionDate":113,"intentLabel":101,"signalQuality":102},"2026-06-09T18:34:31.000Z","0001938899-26-000006-0","Rubin Ellen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1938899\u002F000193889926000006\u002F0001938899-26-000006-index.htm",3419,{"cik":36,"filedAt":121,"filingId":122,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":123,"ownerTitle":107,"ownershipType":47,"pricePerShare":108,"rawFilingUrl":124,"shares":110,"sharesOwnedAfter":125,"totalValue":112,"transactionCode":99,"transactionDate":113,"intentLabel":101,"signalQuality":102},"2026-06-09T18:34:26.000Z","0001284967-26-000008-0","MAIN SUE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579241\u002F000128496726000008\u002F0001284967-26-000008-index.htm",3137,{"cik":36,"filedAt":127,"filingId":128,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":129,"ownerTitle":107,"ownershipType":47,"pricePerShare":108,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":99,"transactionDate":113,"intentLabel":101,"signalQuality":102},"2026-06-09T18:34:20.000Z","0001198872-26-000008-0","PETERS LAUREN B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579241\u002F000119887226000008\u002F0001198872-26-000008-index.htm",449,7558,58491.23,{"cik":36,"filedAt":135,"filingId":136,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":137,"ownerTitle":107,"ownershipType":47,"pricePerShare":108,"rawFilingUrl":138,"shares":110,"sharesOwnedAfter":139,"totalValue":112,"transactionCode":99,"transactionDate":113,"intentLabel":101,"signalQuality":102},"2026-06-09T18:34:14.000Z","0001828737-26-000006-0","Vardhan Dev","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1828737\u002F000182873726000006\u002F0001828737-26-000006-index.htm",5072,{"cik":36,"filedAt":141,"filingId":142,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":143,"ownerTitle":107,"ownershipType":47,"pricePerShare":108,"rawFilingUrl":144,"shares":110,"sharesOwnedAfter":145,"totalValue":112,"transactionCode":99,"transactionDate":113,"intentLabel":101,"signalQuality":102},"2026-06-09T18:34:08.000Z","0001189242-26-000031-0","SENGSTACK GREGG C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579241\u002F000118924226000031\u002F0001189242-26-000031-index.htm",2155,{"cik":36,"filedAt":147,"filingId":148,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":149,"ownerTitle":107,"ownershipType":47,"pricePerShare":108,"rawFilingUrl":150,"shares":110,"sharesOwnedAfter":151,"totalValue":112,"transactionCode":99,"transactionDate":113,"intentLabel":101,"signalQuality":102},"2026-06-09T18:34:00.000Z","0001587294-26-000006-0","Parent Haughey Nicole","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1587294\u002F000158729426000006\u002F0001587294-26-000006-index.htm",7938,{"cik":36,"filedAt":153,"filingId":154,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":117,"ownerTitle":107,"ownershipType":47,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":158,"transactionDate":159,"intentLabel":160,"signalQuality":102},"2026-06-08T19:25:39.000Z","0001938899-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1938899\u002F000193889926000003\u002F0001938899-26-000003-index.htm",1074,3711,"A","2026-06-04","Stock award",{"cik":36,"filedAt":162,"filingId":163,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":129,"ownerTitle":107,"ownershipType":47,"pricePerShare":4,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":158,"transactionDate":159,"intentLabel":160,"signalQuality":102},"2026-06-08T19:25:33.000Z","0001198872-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579241\u002F000119887226000005\u002F0001198872-26-000005-index.htm",1649,8007,{"cik":36,"filedAt":168,"filingId":169,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":137,"ownerTitle":107,"ownershipType":47,"pricePerShare":4,"rawFilingUrl":170,"shares":156,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":158,"transactionDate":159,"intentLabel":160,"signalQuality":102},"2026-06-08T19:25:28.000Z","0001828737-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1828737\u002F000182873726000003\u002F0001828737-26-000003-index.htm",5364,{"cik":36,"filedAt":173,"filingId":174,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":106,"ownerTitle":107,"ownershipType":47,"pricePerShare":4,"rawFilingUrl":175,"shares":156,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":158,"transactionDate":159,"intentLabel":160,"signalQuality":102},"2026-06-08T19:25:19.000Z","0001189403-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579241\u002F000118940326000006\u002F0001189403-26-000006-index.htm",6003,{"cik":36,"filedAt":178,"filingId":179,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":149,"ownerTitle":107,"ownershipType":47,"pricePerShare":4,"rawFilingUrl":180,"shares":156,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":158,"transactionDate":159,"intentLabel":160,"signalQuality":102},"2026-06-08T00:00:00.000Z","0001587294-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1587294\u002F000158729426000003\u002F0001587294-26-000003-index.htm",8230,{"cik":36,"filedAt":178,"filingId":183,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":123,"ownerTitle":107,"ownershipType":47,"pricePerShare":4,"rawFilingUrl":184,"shares":156,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":158,"transactionDate":159,"intentLabel":160,"signalQuality":102},"0001284967-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1284967\u002F000128496726000005\u002F0001284967-26-000005-index.htm",3429,{"cik":36,"filedAt":178,"filingId":187,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":143,"ownerTitle":107,"ownershipType":47,"pricePerShare":4,"rawFilingUrl":188,"shares":156,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":158,"transactionDate":159,"intentLabel":160,"signalQuality":102},"0001189242-26-000028-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1189242\u002F000118924226000028\u002F0001189242-26-000028-index.htm",2447,{"cik":36,"filedAt":191,"filingId":192,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":193,"ownerTitle":194,"ownershipType":47,"pricePerShare":195,"rawFilingUrl":196,"shares":197,"sharesOwnedAfter":198,"totalValue":199,"transactionCode":62,"transactionDate":200,"intentLabel":201,"signalQuality":202,"insiderHistory":203},"2026-05-11T00:00:00.000Z","0001796215-26-000010-0","Martens Robert C.","SVP-Chief Innovation & Design",137.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1796215\u002F000179621526000010\u002F0001796215-26-000010-index.htm",3993,8570,547639.9500000001,"2026-05-07","Open-market sale","discretionary-sell",{"daysSinceLastFiling":44,"isFirstFiling":24,"priorFilingDate":44},"services",[206,209,212,215,218,221],{"ticker":207,"issuerName":208},"SE","Sea Ltd",{"ticker":210,"issuerName":211},"APP","AppLovin Corp",{"ticker":213,"issuerName":214},"UBER","Uber Technologies, Inc",{"ticker":216,"issuerName":217},"DASH","DoorDash, Inc.",{"ticker":219,"issuerName":220},"NFLX","NETFLIX INC",{"ticker":222,"issuerName":223},"GOOGL","Alphabet Inc.",{"count":225,"fetchedAt":226,"source":32},22,"2026-07-28T00:08:00.331Z",{"data":228,"meta":233},{"value":229,"quality":230,"closeDate":54,"ageDays":231,"sharesAsOf":232},13283106664.183044,"fresh",5,"2026-04-24",{"count":30,"fetchedAt":234,"source":32},"2026-07-28T00:08:00.639Z",{"data":236,"meta":247},{"ticker":27,"ceo":237,"industry":238,"fullTimeEmployees":239,"ipoDate":240,"country":241,"state":44,"city":242,"website":243,"exchangeShort":44,"marketCap":44,"beta":244,"range52w":245,"fetchedAt":246},"John H. Stone","Security & Protection Services",14400,"2013-11-18","US","Dublin","https:\u002F\u002Fwww.allegion.com\u002Fcorp\u002Fen\u002Findex.html",0.875,"125-183.11","2026-06-08T20:00:36.217Z",{"count":30,"fetchedAt":248,"source":32},"2026-07-28T00:08:00.643Z",{"data":250,"meta":1643},{"congressTrades":251,"insiderTrades":252,"priceHistory":275,"ticker":27},[],[253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273,274],{"cik":36,"filedAt":41,"filingId":42,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":48,"rawFilingUrl":49,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":54},{"cik":36,"filedAt":41,"filingId":58,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":59,"rawFilingUrl":49,"shares":50,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":54},{"cik":36,"filedAt":41,"filingId":66,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":67,"rawFilingUrl":49,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":53,"transactionDate":54},{"cik":36,"filedAt":41,"filingId":72,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":45,"ownerTitle":46,"ownershipType":47,"pricePerShare":59,"rawFilingUrl":49,"shares":68,"sharesOwnedAfter":60,"totalValue":73,"transactionCode":62,"transactionDate":54},{"cik":36,"filedAt":41,"filingId":76,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":77,"ownerTitle":78,"ownershipType":47,"pricePerShare":48,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":53,"transactionDate":54},{"cik":36,"filedAt":41,"filingId":84,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":77,"ownerTitle":78,"ownershipType":47,"pricePerShare":85,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":62,"transactionDate":54},{"cik":36,"filedAt":90,"filingId":91,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":92,"ownerTitle":93,"ownershipType":47,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":99,"transactionDate":100},{"cik":36,"filedAt":104,"filingId":105,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":106,"ownerTitle":107,"ownershipType":47,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":99,"transactionDate":113},{"cik":36,"filedAt":115,"filingId":116,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":117,"ownerTitle":107,"ownershipType":47,"pricePerShare":108,"rawFilingUrl":118,"shares":110,"sharesOwnedAfter":119,"totalValue":112,"transactionCode":99,"transactionDate":113},{"cik":36,"filedAt":121,"filingId":122,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":123,"ownerTitle":107,"ownershipType":47,"pricePerShare":108,"rawFilingUrl":124,"shares":110,"sharesOwnedAfter":125,"totalValue":112,"transactionCode":99,"transactionDate":113},{"cik":36,"filedAt":127,"filingId":128,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":129,"ownerTitle":107,"ownershipType":47,"pricePerShare":108,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":99,"transactionDate":113},{"cik":36,"filedAt":135,"filingId":136,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":137,"ownerTitle":107,"ownershipType":47,"pricePerShare":108,"rawFilingUrl":138,"shares":110,"sharesOwnedAfter":139,"totalValue":112,"transactionCode":99,"transactionDate":113},{"cik":36,"filedAt":141,"filingId":142,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":143,"ownerTitle":107,"ownershipType":47,"pricePerShare":108,"rawFilingUrl":144,"shares":110,"sharesOwnedAfter":145,"totalValue":112,"transactionCode":99,"transactionDate":113},{"cik":36,"filedAt":147,"filingId":148,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":149,"ownerTitle":107,"ownershipType":47,"pricePerShare":108,"rawFilingUrl":150,"shares":110,"sharesOwnedAfter":151,"totalValue":112,"transactionCode":99,"transactionDate":113},{"cik":36,"filedAt":153,"filingId":154,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":117,"ownerTitle":107,"ownershipType":47,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":158,"transactionDate":159},{"cik":36,"filedAt":162,"filingId":163,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":129,"ownerTitle":107,"ownershipType":47,"pricePerShare":4,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":158,"transactionDate":159},{"cik":36,"filedAt":168,"filingId":169,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":137,"ownerTitle":107,"ownershipType":47,"pricePerShare":4,"rawFilingUrl":170,"shares":156,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":158,"transactionDate":159},{"cik":36,"filedAt":173,"filingId":174,"formType":44,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":106,"ownerTitle":107,"ownershipType":47,"pricePerShare":4,"rawFilingUrl":175,"shares":156,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":158,"transactionDate":159},{"cik":36,"filedAt":178,"filingId":179,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":149,"ownerTitle":107,"ownershipType":47,"pricePerShare":4,"rawFilingUrl":180,"shares":156,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":158,"transactionDate":159},{"cik":36,"filedAt":178,"filingId":183,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":123,"ownerTitle":107,"ownershipType":47,"pricePerShare":4,"rawFilingUrl":184,"shares":156,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":158,"transactionDate":159},{"cik":36,"filedAt":178,"filingId":187,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":143,"ownerTitle":107,"ownershipType":47,"pricePerShare":4,"rawFilingUrl":188,"shares":156,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":158,"transactionDate":159},{"cik":36,"filedAt":191,"filingId":192,"formType":43,"originalSubmissionDate":44,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":44,"issuerName":37,"issuerTicker":27,"ownerName":193,"ownerTitle":194,"ownershipType":47,"pricePerShare":195,"rawFilingUrl":196,"shares":197,"sharesOwnedAfter":198,"totalValue":199,"transactionCode":62,"transactionDate":200},[276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1470,1473,1476,1479,1482,1485,1488,1491,1494,1496,1499,1502,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1551,1553,1555,1558,1561,1564,1567,1570,1573,1575,1578,1581,1584,1587,1589,1592,1595,1597,1600,1602,1605,1608,1611,1614,1617,1620,1623,1626,1629,1632,1635,1638,1641],{"date":277,"close":278},"2021-07-30",136.60000610351562,{"date":280,"close":281},"2021-08-06",137.5399932861328,{"date":283,"close":284},"2021-08-13",138.00999450683594,{"date":286,"close":287},"2021-08-20",138.5800018310547,{"date":289,"close":290},"2021-08-27",141.49000549316406,{"date":292,"close":293},"2021-09-03",148.1300048828125,{"date":295,"close":296},"2021-09-10",144.55999755859375,{"date":298,"close":299},"2021-09-17",138.44000244140625,{"date":301,"close":302},"2021-09-24",137.33999633789062,{"date":304,"close":305},"2021-10-01",132.47000122070312,{"date":307,"close":308},"2021-10-08",131.4499969482422,{"date":310,"close":311},"2021-10-15",134.10000610351562,{"date":313,"close":314},"2021-10-22",133.52000427246094,{"date":316,"close":317},"2021-10-29",128.3000030517578,{"date":319,"close":320},"2021-11-05",131.41000366210938,{"date":322,"close":323},"2021-11-12",135.17999267578125,{"date":325,"close":326},"2021-11-19",133.8000030517578,{"date":328,"close":329},"2021-11-26",129.3699951171875,{"date":331,"close":332},"2021-12-03",129.22000122070312,{"date":334,"close":335},"2021-12-10",131.05999755859375,{"date":337,"close":338},"2021-12-17",127.88999938964844,{"date":340,"close":341},"2021-12-23",127.27999877929688,{"date":343,"close":344},"2021-12-31",132.44000244140625,{"date":346,"close":347},"2022-01-07",126.62999725341797,{"date":349,"close":350},"2022-01-14",124.45999908447266,{"date":352,"close":353},"2022-01-21",121.27999877929688,{"date":355,"close":356},"2022-01-28",121.20999908447266,{"date":358,"close":359},"2022-02-04",119.25,{"date":361,"close":362},"2022-02-11",118.87000274658203,{"date":364,"close":365},"2022-02-18",114.12999725341797,{"date":367,"close":368},"2022-02-25",115.0999984741211,{"date":370,"close":371},"2022-03-04",117.29000091552734,{"date":373,"close":374},"2022-03-11",111.30999755859375,{"date":376,"close":377},"2022-03-18",118.13999938964844,{"date":379,"close":380},"2022-03-25",112.30000305175781,{"date":382,"close":383},"2022-04-01",111.5199966430664,{"date":385,"close":386},"2022-04-08",106.69999694824219,{"date":388,"close":389},"2022-04-14",107.43000030517578,{"date":391,"close":392},"2022-04-22",114.51000213623047,{"date":394,"close":395},"2022-04-29",114.23999786376953,{"date":397,"close":398},"2022-05-06",112.56999969482422,{"date":400,"close":401},"2022-05-13",112.77999877929688,{"date":403,"close":404},"2022-05-20",109.08000183105469,{"date":406,"close":407},"2022-05-27",113.54000091552734,{"date":409,"close":410},"2022-06-03",111.44000244140625,{"date":412,"close":413},"2022-06-10",107.12000274658203,{"date":415,"close":416},"2022-06-17",95.66999816894531,{"date":418,"close":419},"2022-06-24",99.5999984741211,{"date":421,"close":422},"2022-07-01",99.61000061035156,{"date":424,"close":425},"2022-07-08",98.54000091552734,{"date":427,"close":428},"2022-07-15",97.01000213623047,{"date":430,"close":431},"2022-07-22",103.38999938964844,{"date":433,"close":434},"2022-07-29",105.69999694824219,{"date":436,"close":437},"2022-08-05",102.22000122070312,{"date":439,"close":440},"2022-08-12",106.41000366210938,{"date":442,"close":443},"2022-08-19",106.44999694824219,{"date":445,"close":446},"2022-08-26",97.66000366210938,{"date":448,"close":449},"2022-09-02",94.88999938964844,{"date":451,"close":452},"2022-09-09",99.62999725341797,{"date":454,"close":455},"2022-09-16",89.69000244140625,{"date":457,"close":458},"2022-09-23",92.04000091552734,{"date":460,"close":461},"2022-09-30",89.68000030517578,{"date":463,"close":464},"2022-10-07",92.41999816894531,{"date":466,"close":467},"2022-10-14",89.94000244140625,{"date":469,"close":470},"2022-10-21",92.79000091552734,{"date":472,"close":473},"2022-10-28",106.19000244140625,{"date":475,"close":476},"2022-11-04",103.12000274658203,{"date":478,"close":479},"2022-11-11",113.56999969482422,{"date":481,"close":482},"2022-11-18",112.95999908447266,{"date":484,"close":485},"2022-11-25",114.31999969482422,{"date":487,"close":488},"2022-12-02",114.5199966430664,{"date":490,"close":491},"2022-12-09",109.12999725341797,{"date":493,"close":494},"2022-12-16",103.86000061035156,{"date":496,"close":497},"2022-12-23",105.02999877929688,{"date":499,"close":500},"2022-12-30",105.26000213623047,{"date":502,"close":503},"2023-01-06",111.41999816894531,{"date":505,"close":506},"2023-01-13",113.76000213623047,{"date":508,"close":509},"2023-01-20",111.30000305175781,{"date":511,"close":512},"2023-01-27",114.27999877929688,{"date":514,"close":515},"2023-02-03",122.93000030517578,{"date":517,"close":518},"2023-02-10",118.08000183105469,{"date":520,"close":521},"2023-02-17",118.5999984741211,{"date":523,"close":524},"2023-02-24",113.01000213623047,{"date":526,"close":527},"2023-03-03",114.76000213623047,{"date":529,"close":530},"2023-03-10",107.48999786376953,{"date":532,"close":533},"2023-03-17",103.31999969482422,{"date":535,"close":536},"2023-03-24",100.5999984741211,{"date":538,"close":539},"2023-03-31",106.7300033569336,{"date":541,"close":542},"2023-04-06",99.63999938964844,{"date":544,"close":545},"2023-04-14",102.73999786376953,{"date":547,"close":548},"2023-04-21",102.98999786376953,{"date":550,"close":551},"2023-04-28",110.4800033569336,{"date":553,"close":554},"2023-05-05",108.08999633789062,{"date":556,"close":557},"2023-05-12",108.72000122070312,{"date":559,"close":560},"2023-05-19",109.30000305175781,{"date":562,"close":563},"2023-05-26",107.0999984741211,{"date":565,"close":566},"2023-06-02",109.2699966430664,{"date":568,"close":569},"2023-06-09",112.6500015258789,{"date":571,"close":572},"2023-06-16",118.43000030517578,{"date":574,"close":575},"2023-06-23",115.5,{"date":577,"close":578},"2023-06-30",120.0199966430664,{"date":580,"close":581},"2023-07-07",116.79000091552734,{"date":583,"close":584},"2023-07-14",122.73999786376953,{"date":586,"close":587},"2023-07-21",125.19000244140625,{"date":589,"close":590},"2023-07-28",114.98999786376953,{"date":592,"close":593},"2023-08-04",111.91000366210938,{"date":595,"close":596},"2023-08-11",111.41000366210938,{"date":598,"close":599},"2023-08-18",107.62999725341797,{"date":601,"close":602},"2023-08-25",109.83999633789062,{"date":604,"close":605},"2023-09-01",114.75,{"date":607,"close":608},"2023-09-08",108.0999984741211,{"date":610,"close":611},"2023-09-15",105.68000030517578,{"date":613,"close":614},"2023-09-22",103.81999969482422,{"date":616,"close":617},"2023-09-29",104.19999694824219,{"date":619,"close":620},"2023-10-06",103.69000244140625,{"date":622,"close":623},"2023-10-13",103.4800033569336,{"date":625,"close":626},"2023-10-20",97,{"date":628,"close":629},"2023-10-27",97.43000030517578,{"date":631,"close":632},"2023-11-03",101.88999938964844,{"date":634,"close":635},"2023-11-10",103.48999786376953,{"date":637,"close":638},"2023-11-17",106.3499984741211,{"date":640,"close":641},"2023-11-24",105.04000091552734,{"date":643,"close":644},"2023-12-01",108.69000244140625,{"date":646,"close":647},"2023-12-08",110.33999633789062,{"date":649,"close":650},"2023-12-15",117.5199966430664,{"date":652,"close":653},"2023-12-22",126.12000274658203,{"date":655,"close":656},"2023-12-29",126.69000244140625,{"date":658,"close":659},"2024-01-05",122.77999877929688,{"date":661,"close":662},"2024-01-12",119.77999877929688,{"date":664,"close":665},"2024-01-19",122.19000244140625,{"date":667,"close":668},"2024-01-26",124.87000274658203,{"date":670,"close":671},"2024-02-02",127.62999725341797,{"date":673,"close":674},"2024-02-09",131.91000366210938,{"date":676,"close":677},"2024-02-16",132.4199981689453,{"date":679,"close":680},"2024-02-23",129.08999633789062,{"date":682,"close":683},"2024-03-01",126.80000305175781,{"date":685,"close":686},"2024-03-08",130.85000610351562,{"date":688,"close":689},"2024-03-15",130.38999938964844,{"date":691,"close":692},"2024-03-22",134.1199951171875,{"date":694,"close":695},"2024-03-28",134.7100067138672,{"date":697,"close":698},"2024-04-05",132.30999755859375,{"date":700,"close":701},"2024-04-12",127.41999816894531,{"date":703,"close":704},"2024-04-19",125.20999908447266,{"date":706,"close":707},"2024-04-26",123.8499984741211,{"date":709,"close":710},"2024-05-03",122.87999725341797,{"date":712,"close":713},"2024-05-10",125.98999786376953,{"date":715,"close":716},"2024-05-17",124.43000030517578,{"date":718,"close":719},"2024-05-24",122.5999984741211,{"date":721,"close":722},"2024-05-31",121.81999969482422,{"date":724,"close":725},"2024-06-07",116.93000030517578,{"date":727,"close":728},"2024-06-14",116.36000061035156,{"date":730,"close":731},"2024-06-21",116.2300033569336,{"date":733,"close":734},"2024-06-28",118.1500015258789,{"date":736,"close":737},"2024-07-05",114.94999694824219,{"date":739,"close":515},"2024-07-12",{"date":741,"close":742},"2024-07-19",124.0999984741211,{"date":744,"close":745},"2024-07-26",136.77000427246094,{"date":747,"close":748},"2024-08-02",129.5399932861328,{"date":750,"close":751},"2024-08-09",128.88999938964844,{"date":753,"close":754},"2024-08-16",131.27000427246094,{"date":756,"close":757},"2024-08-23",137,{"date":759,"close":760},"2024-08-30",138.83999633789062,{"date":762,"close":763},"2024-09-06",134.5,{"date":765,"close":766},"2024-09-13",141.1699981689453,{"date":768,"close":769},"2024-09-20",140.39999389648438,{"date":771,"close":772},"2024-09-27",143.77000427246094,{"date":774,"close":775},"2024-10-04",145.61000061035156,{"date":777,"close":778},"2024-10-11",147.3000030517578,{"date":780,"close":781},"2024-10-18",153.36000061035156,{"date":783,"close":784},"2024-10-25",142.60000610351562,{"date":786,"close":787},"2024-11-01",139.8300018310547,{"date":789,"close":790},"2024-11-08",143.77999877929688,{"date":792,"close":793},"2024-11-15",139.75999450683594,{"date":795,"close":796},"2024-11-22",141.3800048828125,{"date":798,"close":799},"2024-11-29",140.83999633789062,{"date":801,"close":802},"2024-12-06",140.49000549316406,{"date":804,"close":805},"2024-12-13",138.8300018310547,{"date":807,"close":808},"2024-12-20",132.17999267578125,{"date":810,"close":811},"2024-12-27",131.97000122070312,{"date":813,"close":814},"2025-01-03",130.17999267578125,{"date":816,"close":817},"2025-01-10",126.20999908447266,{"date":819,"close":820},"2025-01-17",133.58999633789062,{"date":822,"close":823},"2025-01-24",132.52999877929688,{"date":825,"close":826},"2025-01-31",132.72999572753906,{"date":828,"close":829},"2025-02-07",128.69000244140625,{"date":831,"close":832},"2025-02-14",133.38999938964844,{"date":834,"close":835},"2025-02-21",127.16000366210938,{"date":837,"close":838},"2025-02-28",128.7100067138672,{"date":840,"close":841},"2025-03-07",131.3000030517578,{"date":843,"close":844},"2025-03-14",126.66000366210938,{"date":846,"close":847},"2025-03-21",127.05999755859375,{"date":849,"close":850},"2025-03-28",128.2899932861328,{"date":852,"close":853},"2025-04-04",123.63999938964844,{"date":855,"close":856},"2025-04-11",125.1500015258789,{"date":858,"close":859},"2025-04-17",126.3499984741211,{"date":861,"close":862},"2025-04-25",136.49000549316406,{"date":864,"close":865},"2025-05-02",140.92999267578125,{"date":867,"close":868},"2025-05-09",141.85000610351562,{"date":870,"close":871},"2025-05-16",145.63999938964844,{"date":873,"close":874},"2025-05-23",141.30999755859375,{"date":876,"close":877},"2025-05-30",142.6999969482422,{"date":879,"close":880},"2025-06-06",139.14999389648438,{"date":882,"close":883},"2025-06-13",135.3000030517578,{"date":885,"close":886},"2025-06-20",137.6300048828125,{"date":888,"close":889},"2025-06-27",143.88999938964844,{"date":891,"close":892},"2025-07-03",148.11000061035156,{"date":894,"close":895},"2025-07-11",148.80999755859375,{"date":897,"close":898},"2025-07-18",152.82000732421875,{"date":900,"close":901},"2025-07-22",152.7100067138672,{"date":903,"close":904},"2025-07-23",154.36000061035156,{"date":906,"close":907},"2025-07-24",163.6699981689453,{"date":909,"close":910},"2025-07-25",165.38999938964844,{"date":912,"close":907},"2025-07-28",{"date":914,"close":915},"2025-07-29",164.11000061035156,{"date":917,"close":918},"2025-07-30",164.82000732421875,{"date":920,"close":921},"2025-07-31",165.9199981689453,{"date":923,"close":924},"2025-08-01",165.1300048828125,{"date":926,"close":927},"2025-08-04",166.72999572753906,{"date":929,"close":930},"2025-08-05",165.39999389648438,{"date":932,"close":933},"2025-08-06",164.49000549316406,{"date":935,"close":936},"2025-08-07",163.74000549316406,{"date":938,"close":939},"2025-08-08",163.72000122070312,{"date":941,"close":942},"2025-08-11",164.4499969482422,{"date":944,"close":945},"2025-08-12",166.42999267578125,{"date":947,"close":948},"2025-08-13",169.6199951171875,{"date":950,"close":951},"2025-08-14",168.5500030517578,{"date":953,"close":954},"2025-08-15",167.1699981689453,{"date":956,"close":957},"2025-08-18",167.1999969482422,{"date":959,"close":960},"2025-08-19",169.86000061035156,{"date":962,"close":963},"2025-08-20",168.52000427246094,{"date":965,"close":966},"2025-08-21",167.2100067138672,{"date":968,"close":969},"2025-08-22",172.24000549316406,{"date":971,"close":972},"2025-08-25",169.82000732421875,{"date":974,"close":975},"2025-08-26",171.52999877929688,{"date":977,"close":978},"2025-08-27",172,{"date":980,"close":981},"2025-08-28",170.97000122070312,{"date":983,"close":984},"2025-08-29",169.8000030517578,{"date":986,"close":987},"2025-09-02",167.99000549316406,{"date":989,"close":990},"2025-09-03",167.69000244140625,{"date":992,"close":993},"2025-09-04",170.75,{"date":995,"close":996},"2025-09-05",171.86000061035156,{"date":998,"close":999},"2025-09-08",173.10000610351562,{"date":1001,"close":1002},"2025-09-09",169.97000122070312,{"date":1004,"close":1005},"2025-09-10",170.42999267578125,{"date":1007,"close":1008},"2025-09-11",177.17999267578125,{"date":1010,"close":1011},"2025-09-12",175.02000427246094,{"date":1013,"close":1014},"2025-09-15",176.1999969482422,{"date":1016,"close":1017},"2025-09-16",177.0399932861328,{"date":1019,"close":1020},"2025-09-17",176.61000061035156,{"date":1022,"close":1023},"2025-09-18",178.77999877929688,{"date":1025,"close":1026},"2025-09-19",179.3300018310547,{"date":1028,"close":1029},"2025-09-22",177.80999755859375,{"date":1031,"close":1032},"2025-09-23",177.44000244140625,{"date":1034,"close":1035},"2025-09-24",175.33999633789062,{"date":1037,"close":1038},"2025-09-25",172.97000122070312,{"date":1040,"close":1041},"2025-09-26",175.00999450683594,{"date":1043,"close":1044},"2025-09-29",175.0399932861328,{"date":1046,"close":1047},"2025-09-30",177.35000610351562,{"date":1049,"close":1050},"2025-10-01",176.72999572753906,{"date":1052,"close":1053},"2025-10-02",177.74000549316406,{"date":1055,"close":1056},"2025-10-03",177.2899932861328,{"date":1058,"close":1059},"2025-10-06",177.36000061035156,{"date":1061,"close":1062},"2025-10-07",177.02999877929688,{"date":1064,"close":1065},"2025-10-08",178.27000427246094,{"date":1067,"close":1068},"2025-10-09",175.4499969482422,{"date":1070,"close":1071},"2025-10-10",173.2899932861328,{"date":1073,"close":1074},"2025-10-13",173.69000244140625,{"date":1076,"close":1077},"2025-10-14",175.60000610351562,{"date":1079,"close":1080},"2025-10-15",177.27999877929688,{"date":1082,"close":1083},"2025-10-16",177.5,{"date":1085,"close":1086},"2025-10-17",177.49000549316406,{"date":1088,"close":1089},"2025-10-20",177.97000122070312,{"date":1091,"close":1092},"2025-10-21",179.47000122070312,{"date":1094,"close":1095},"2025-10-22",175.5,{"date":1097,"close":1098},"2025-10-23",171.22000122070312,{"date":1100,"close":1101},"2025-10-24",167.3000030517578,{"date":1103,"close":1104},"2025-10-27",170.94000244140625,{"date":1106,"close":1107},"2025-10-28",169.0800018310547,{"date":1109,"close":1110},"2025-10-29",165.58999633789062,{"date":1112,"close":1113},"2025-10-30",165.2899932861328,{"date":1115,"close":1116},"2025-10-31",165.77000427246094,{"date":1118,"close":1119},"2025-11-03",164.67999267578125,{"date":1121,"close":1122},"2025-11-04",165.5500030517578,{"date":1124,"close":1125},"2025-11-05",165.80999755859375,{"date":1127,"close":1128},"2025-11-06",165.07000732421875,{"date":1130,"close":1131},"2025-11-07",167.35000610351562,{"date":1133,"close":1134},"2025-11-10",166.8800048828125,{"date":1136,"close":1137},"2025-11-11",167.5500030517578,{"date":1139,"close":1140},"2025-11-12",168.3800048828125,{"date":1142,"close":1143},"2025-11-13",164.52000427246094,{"date":1145,"close":1146},"2025-11-14",161.25,{"date":1148,"close":1149},"2025-11-17",159.97000122070312,{"date":1151,"close":1152},"2025-11-18",161.07000732421875,{"date":1154,"close":1155},"2025-11-19",160.67999267578125,{"date":1157,"close":1158},"2025-11-20",159.4499969482422,{"date":1160,"close":1161},"2025-11-21",162.8699951171875,{"date":1163,"close":1164},"2025-11-24",162.2899932861328,{"date":1166,"close":1167},"2025-11-25",166.08999633789062,{"date":1169,"close":1170},"2025-11-26",165.6699981689453,{"date":1172,"close":1173},"2025-11-28",166.02999877929688,{"date":1175,"close":1176},"2025-12-01",165.1699981689453,{"date":1178,"close":1179},"2025-12-02",164.16000366210938,{"date":1181,"close":1182},"2025-12-03",164.02999877929688,{"date":1184,"close":1185},"2025-12-04",160.85000610351562,{"date":1187,"close":1188},"2025-12-05",159.0800018310547,{"date":1190,"close":1191},"2025-12-08",158.86000061035156,{"date":1193,"close":1194},"2025-12-09",157.49000549316406,{"date":1196,"close":1197},"2025-12-10",160.3000030517578,{"date":1199,"close":1200},"2025-12-11",164.7100067138672,{"date":1202,"close":1203},"2025-12-12",160.8300018310547,{"date":1205,"close":1206},"2025-12-15",163.05999755859375,{"date":1208,"close":1209},"2025-12-16",159.6699981689453,{"date":1211,"close":1212},"2025-12-17",160.7100067138672,{"date":1214,"close":1215},"2025-12-18",159.9199981689453,{"date":1217,"close":1218},"2025-12-19",160,{"date":1220,"close":1221},"2025-12-22",160.77000427246094,{"date":1223,"close":1224},"2025-12-23",160.6199951171875,{"date":1226,"close":1185},"2025-12-24",{"date":1228,"close":1229},"2025-12-26",160.7899932861328,{"date":1231,"close":1232},"2025-12-29",161.35000610351562,{"date":1234,"close":1235},"2025-12-30",161.1300048828125,{"date":1237,"close":1238},"2025-12-31",159.22000122070312,{"date":1240,"close":1241},"2026-01-02",160.91000366210938,{"date":1243,"close":1244},"2026-01-05",161.8800048828125,{"date":1246,"close":1247},"2026-01-06",161.83999633789062,{"date":1249,"close":1250},"2026-01-07",159.02000427246094,{"date":1252,"close":1253},"2026-01-08",164.27000427246094,{"date":1255,"close":1256},"2026-01-09",162.69000244140625,{"date":1258,"close":1259},"2026-01-12",161.4600067138672,{"date":1261,"close":1262},"2026-01-13",161.69000244140625,{"date":1264,"close":1265},"2026-01-14",161.6199951171875,{"date":1267,"close":1268},"2026-01-15",163.49000549316406,{"date":1270,"close":1271},"2026-01-16",164.99000549316406,{"date":1273,"close":1274},"2026-01-20",163.00999450683594,{"date":1276,"close":1277},"2026-01-21",165.8800048828125,{"date":1279,"close":1280},"2026-01-22",166.9199981689453,{"date":1282,"close":1283},"2026-01-23",166.8000030517578,{"date":1285,"close":1286},"2026-01-26",166.94000244140625,{"date":1288,"close":1289},"2026-01-27",166.88999938964844,{"date":1291,"close":1292},"2026-01-28",164.89999389648438,{"date":1294,"close":1295},"2026-01-29",164.4600067138672,{"date":1297,"close":910},"2026-01-30",{"date":1299,"close":1300},"2026-02-02",165.52000427246094,{"date":1302,"close":1303},"2026-02-03",167.83999633789062,{"date":1305,"close":1306},"2026-02-04",173.0399932861328,{"date":1308,"close":1309},"2026-02-05",175.8300018310547,{"date":1311,"close":1312},"2026-02-06",179.77000427246094,{"date":1314,"close":1315},"2026-02-09",177.94000244140625,{"date":1317,"close":1318},"2026-02-10",178.94000244140625,{"date":1320,"close":1321},"2026-02-11",179.38999938964844,{"date":1323,"close":1324},"2026-02-12",178.1999969482422,{"date":1326,"close":1327},"2026-02-13",179.5,{"date":1329,"close":1330},"2026-02-17",162.6699981689453,{"date":1332,"close":1333},"2026-02-18",162.58999633789062,{"date":1335,"close":1336},"2026-02-19",161.22999572753906,{"date":1338,"close":1339},"2026-02-20",162.13999938964844,{"date":1341,"close":1342},"2026-02-23",158.6699981689453,{"date":1344,"close":1191},"2026-02-24",{"date":1346,"close":1347},"2026-02-25",155.6300048828125,{"date":1349,"close":1350},"2026-02-26",160.41000366210938,{"date":1352,"close":1353},"2026-02-27",161.14999389648438,{"date":1355,"close":1356},"2026-03-02",162.5,{"date":1358,"close":1359},"2026-03-03",158.36000061035156,{"date":1361,"close":1362},"2026-03-04",156.63999938964844,{"date":1364,"close":1365},"2026-03-05",152.25999450683594,{"date":1367,"close":1368},"2026-03-06",150.3699951171875,{"date":1370,"close":1371},"2026-03-09",150.22000122070312,{"date":1373,"close":1374},"2026-03-10",147.52999877929688,{"date":1376,"close":1377},"2026-03-11",146.63999938964844,{"date":1379,"close":1380},"2026-03-12",145.85000610351562,{"date":1382,"close":1383},"2026-03-13",145.35000610351562,{"date":1385,"close":1386},"2026-03-16",145.82000732421875,{"date":1388,"close":1389},"2026-03-17",145.91000366210938,{"date":1391,"close":1392},"2026-03-18",144.66000366210938,{"date":1394,"close":1395},"2026-03-19",143.8300018310547,{"date":1397,"close":1398},"2026-03-20",142.49000549316406,{"date":1400,"close":1401},"2026-03-23",143.6300048828125,{"date":1403,"close":1404},"2026-03-24",145.72999572753906,{"date":1406,"close":1407},"2026-03-25",147.47999572753906,{"date":1409,"close":1410},"2026-03-26",145.7899932861328,{"date":1412,"close":1413},"2026-03-27",144.5,{"date":1415,"close":1416},"2026-03-30",142.88999938964844,{"date":1418,"close":1419},"2026-03-31",145.2899932861328,{"date":1421,"close":1422},"2026-04-01",144.16000366210938,{"date":1424,"close":1425},"2026-04-02",141.05999755859375,{"date":1427,"close":1428},"2026-04-06",140.17999267578125,{"date":1430,"close":1431},"2026-04-07",139.39999389648438,{"date":1433,"close":1434},"2026-04-08",144.49000549316406,{"date":1436,"close":1437},"2026-04-09",146.2899932861328,{"date":1439,"close":1440},"2026-04-10",144.80999755859375,{"date":1442,"close":1443},"2026-04-13",147.2100067138672,{"date":1445,"close":1446},"2026-04-14",147.02000427246094,{"date":1448,"close":1449},"2026-04-15",141.63999938964844,{"date":1451,"close":1452},"2026-04-16",141.52000427246094,{"date":1454,"close":1455},"2026-04-17",144.32000732421875,{"date":1457,"close":1458},"2026-04-20",145.1199951171875,{"date":1460,"close":1461},"2026-04-21",143.47000122070312,{"date":1463,"close":1464},"2026-04-22",144.92999267578125,{"date":1466,"close":1467},"2026-04-23",147.4199981689453,{"date":232,"close":1469},146.10000610351562,{"date":1471,"close":1472},"2026-04-27",148.39999389648438,{"date":1474,"close":1475},"2026-04-28",137.86000061035156,{"date":1477,"close":1478},"2026-04-29",137.3699951171875,{"date":1480,"close":1481},"2026-04-30",137.47999572753906,{"date":1483,"close":1484},"2026-05-01",135.49000549316406,{"date":1486,"close":1487},"2026-05-04",132.49000549316406,{"date":1489,"close":1490},"2026-05-05",132.2899932861328,{"date":1492,"close":1493},"2026-05-06",135.3300018310547,{"date":200,"close":1495},136.80999755859375,{"date":1497,"close":1498},"2026-05-08",134.3699951171875,{"date":1500,"close":1501},"2026-05-11",132.35000610351562,{"date":1503,"close":841},"2026-05-12",{"date":1505,"close":1506},"2026-05-13",130.63999938964844,{"date":1508,"close":1509},"2026-05-14",131.13999938964844,{"date":1511,"close":1512},"2026-05-15",125.6500015258789,{"date":1514,"close":1515},"2026-05-18",128.47000122070312,{"date":1517,"close":1518},"2026-05-19",126.16000366210938,{"date":1520,"close":1521},"2026-05-20",129.25,{"date":1523,"close":1524},"2026-05-21",130.6999969482422,{"date":1526,"close":1527},"2026-05-22",130.42999267578125,{"date":1529,"close":1530},"2026-05-26",131.61000061035156,{"date":1532,"close":1533},"2026-05-27",131.22000122070312,{"date":1535,"close":1536},"2026-05-28",131.3699951171875,{"date":1538,"close":1539},"2026-05-29",130.07000732421875,{"date":1541,"close":1542},"2026-06-01",130.1999969482422,{"date":1544,"close":1545},"2026-06-02",129.85000610351562,{"date":1547,"close":1548},"2026-06-03",130.11000061035156,{"date":159,"close":1550},129.57000732421875,{"date":113,"close":1552},130.16000366210938,{"date":1554,"close":671},"2026-06-08",{"date":1556,"close":1557},"2026-06-09",131.0500030517578,{"date":1559,"close":1560},"2026-06-10",129.35000610351562,{"date":1562,"close":1563},"2026-06-11",133.7100067138672,{"date":1565,"close":1566},"2026-06-12",133.97000122070312,{"date":1568,"close":1569},"2026-06-15",133.6999969482422,{"date":1571,"close":1572},"2026-06-16",134.8699951171875,{"date":1574,"close":814},"2026-06-17",{"date":1576,"close":1577},"2026-06-18",133.57000732421875,{"date":1579,"close":1580},"2026-06-22",130.92999267578125,{"date":1582,"close":1583},"2026-06-23",128.75999450683594,{"date":1585,"close":1586},"2026-06-24",134,{"date":1588,"close":757},"2026-06-25",{"date":1590,"close":1591},"2026-06-26",139.7100067138672,{"date":1593,"close":1594},"2026-06-29",139.64999389648438,{"date":1596,"close":802},"2026-06-30",{"date":1598,"close":1599},"2026-07-01",139.92999267578125,{"date":100,"close":1601},140.5800018310547,{"date":1603,"close":1604},"2026-07-06",140.13999938964844,{"date":1606,"close":1607},"2026-07-07",139.32000732421875,{"date":1609,"close":1610},"2026-07-08",134.99000549316406,{"date":1612,"close":1613},"2026-07-09",135.07000732421875,{"date":1615,"close":1616},"2026-07-10",136.6300048828125,{"date":1618,"close":1619},"2026-07-13",136.36000061035156,{"date":1621,"close":1622},"2026-07-14",136.50999450683594,{"date":1624,"close":1625},"2026-07-15",135.82000732421875,{"date":1627,"close":1628},"2026-07-16",139.47999572753906,{"date":1630,"close":1631},"2026-07-17",137.24000549316406,{"date":1633,"close":1634},"2026-07-20",138.1300048828125,{"date":1636,"close":1637},"2026-07-21",137.3000030517578,{"date":1639,"close":1640},"2026-07-22",139.9499969482422,{"date":54,"close":1642},154.57000732421875,{"count":30,"fetchedAt":1644,"source":32},"2026-07-28T00:08:00.654Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1646},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785197280005]