[{"data":1,"prerenderedAt":1567},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-AMRC":25,"$fWYgJZEoSw78rNcsUbsW4sCncOIsrtjOkVWpYqUk4Wjc":26,"ticker-mcap-AMRC":160,"ticker-profile-AMRC":170,"ticker-earnings-AMRC":184,"ticker-congress-AMRC":188,"i-lucide:info":1565},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":156},{"identity":28,"transactions":33,"sectorSlug":136,"relatedTickers":137},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1488139","Ameresco, Inc.","Construction","AMRC",[34,49,58,68,73,83,86,90,96,102,107,113,118,121,126,131],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-21T13:00:17.000Z","0001628280-26-037065-0","WISNESKI FRANCIS V JR","","D",5.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1488139\u002F000162828026037065\u002F0001628280-26-037065-index.htm",10000,35232,58000,"M","2026-05-19","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":56,"insiderHistory":57},"0001628280-26-037065-1",30.29,25232,302900,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":25,"totalValue":66,"transactionCode":45,"transactionDate":67,"intentLabel":47,"signalQuality":48},"2025-10-14T00:00:00.000Z","0001488139-25-000164-0","Chiplock Mark","EVP, CFO & CAO",13.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1488139\u002F000148813925000164\u002F0001488139-25-000164-index.htm",2100,28077,"2025-10-09",{"cik":29,"filedAt":59,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":70,"rawFilingUrl":64,"shares":71,"sharesOwnedAfter":25,"totalValue":72,"transactionCode":45,"transactionDate":67,"intentLabel":47,"signalQuality":48},"0001488139-25-000164-1",12.35,5000,61750,{"cik":29,"filedAt":59,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":75,"rawFilingUrl":64,"shares":76,"sharesOwnedAfter":25,"totalValue":77,"transactionCode":54,"transactionDate":67,"intentLabel":78,"signalQuality":79,"insiderHistory":80},"0001488139-25-000164-2",39.97,7100,283787,"Open-market sale","discretionary-sell",{"daysSinceLastFiling":81,"isFirstFiling":6,"priorFilingDate":82},6,"2025-10-08T00:00:00.000Z",{"cik":29,"filedAt":59,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":70,"rawFilingUrl":64,"shares":71,"sharesOwnedAfter":25,"totalValue":72,"transactionCode":45,"transactionDate":85,"intentLabel":47,"signalQuality":48},"0001488139-25-000164-3","2025-10-13",{"cik":29,"filedAt":59,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":64,"shares":88,"sharesOwnedAfter":25,"totalValue":89,"transactionCode":45,"transactionDate":85,"intentLabel":47,"signalQuality":48},"0001488139-25-000164-4",11799,157752.63,{"cik":29,"filedAt":59,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":92,"rawFilingUrl":64,"shares":93,"sharesOwnedAfter":25,"totalValue":94,"transactionCode":54,"transactionDate":85,"intentLabel":55,"signalQuality":56,"insiderHistory":95},"0001488139-25-000164-5",41.57,5200,216164,{"daysSinceLastFiling":81,"isFirstFiling":6,"priorFilingDate":82},{"cik":29,"filedAt":59,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":64,"shares":99,"sharesOwnedAfter":25,"totalValue":100,"transactionCode":54,"transactionDate":85,"intentLabel":78,"signalQuality":79,"insiderHistory":101},"0001488139-25-000164-6",41.92,6599,276630.08,{"daysSinceLastFiling":81,"isFirstFiling":6,"priorFilingDate":82},{"cik":29,"filedAt":59,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":64,"shares":71,"sharesOwnedAfter":25,"totalValue":105,"transactionCode":54,"transactionDate":85,"intentLabel":55,"signalQuality":56,"insiderHistory":106},"0001488139-25-000164-7",44.92,224600,{"daysSinceLastFiling":81,"isFirstFiling":6,"priorFilingDate":82},{"cik":29,"filedAt":82,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":25,"totalValue":111,"transactionCode":45,"transactionDate":112,"intentLabel":47,"signalQuality":48},"0001488139-25-000162-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1488139\u002F000148813925000162\u002F0001488139-25-000162-index.htm",5900,78883,"2025-10-06",{"cik":29,"filedAt":82,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":115,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":25,"totalValue":116,"transactionCode":54,"transactionDate":112,"intentLabel":55,"signalQuality":56,"insiderHistory":117},"0001488139-25-000162-1",38.92,229628,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":25,"totalValue":111,"transactionCode":45,"transactionDate":120,"intentLabel":47,"signalQuality":48},"0001488139-25-000162-2","2025-10-07",{"cik":29,"filedAt":82,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":25,"totalValue":124,"transactionCode":54,"transactionDate":120,"intentLabel":55,"signalQuality":56,"insiderHistory":125},"0001488139-25-000162-3",39.51,233109,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":109,"shares":128,"sharesOwnedAfter":25,"totalValue":129,"transactionCode":45,"transactionDate":130,"intentLabel":47,"signalQuality":48},"0001488139-25-000162-4",3800,50806,"2025-10-08",{"cik":29,"filedAt":82,"filingId":132,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":133,"rawFilingUrl":109,"shares":128,"sharesOwnedAfter":25,"totalValue":134,"transactionCode":54,"transactionDate":130,"intentLabel":55,"signalQuality":56,"insiderHistory":135},"0001488139-25-000162-5",39.75,151050,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"construction",[138,141,144,147,150,153],{"ticker":139,"issuerName":140},"IESC","IES Holdings, Inc.",{"ticker":142,"issuerName":143},"MTRX","MATRIX SERVICE CO",{"ticker":145,"issuerName":146},"BLD","TopBuild Corp",{"ticker":148,"issuerName":149},"PWR","QUANTA SERVICES, INC.",{"ticker":151,"issuerName":152},"AGX","ARGAN INC",{"ticker":154,"issuerName":155},"IBP","Installed Building Products, Inc.",{"count":157,"fetchedAt":158,"source":159},16,"2026-07-17T21:03:17.900Z","sqlite",{"data":161,"meta":167},{"value":162,"quality":163,"closeDate":164,"ageDays":165,"sharesAsOf":166},1305226496.1395264,"fresh","2026-07-15",2,"2026-03-31",{"count":168,"fetchedAt":169,"source":159},1,"2026-07-17T21:03:17.901Z",{"data":171,"meta":183},{"ticker":32,"ceo":172,"industry":173,"fullTimeEmployees":174,"ipoDate":175,"country":176,"state":177,"city":178,"website":179,"exchangeShort":25,"marketCap":25,"beta":180,"range52w":181,"fetchedAt":182},"George Sakellaris","Engineering & Construction",1500,"2010-07-22","US","MA","Framingham","https:\u002F\u002Fwww.ameresco.com",2.568,"14.08-44.93","2026-06-19T00:00:37.836Z",{"count":168,"fetchedAt":169,"source":159},{"data":185,"meta":187},{"ticker":32,"points":186},[],{"count":168,"fetchedAt":169,"source":159},{"data":189,"meta":1563},{"congressTrades":190,"insiderTrades":191,"priceHistory":208,"ticker":32},[],[192,193,194,195,196,197,198,199,200,201,202,203,204,205,206,207],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":25,"totalValue":66,"transactionCode":45,"transactionDate":67},{"cik":29,"filedAt":59,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":70,"rawFilingUrl":64,"shares":71,"sharesOwnedAfter":25,"totalValue":72,"transactionCode":45,"transactionDate":67},{"cik":29,"filedAt":59,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":75,"rawFilingUrl":64,"shares":76,"sharesOwnedAfter":25,"totalValue":77,"transactionCode":54,"transactionDate":67},{"cik":29,"filedAt":59,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":70,"rawFilingUrl":64,"shares":71,"sharesOwnedAfter":25,"totalValue":72,"transactionCode":45,"transactionDate":85},{"cik":29,"filedAt":59,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":64,"shares":88,"sharesOwnedAfter":25,"totalValue":89,"transactionCode":45,"transactionDate":85},{"cik":29,"filedAt":59,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":92,"rawFilingUrl":64,"shares":93,"sharesOwnedAfter":25,"totalValue":94,"transactionCode":54,"transactionDate":85},{"cik":29,"filedAt":59,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":64,"shares":99,"sharesOwnedAfter":25,"totalValue":100,"transactionCode":54,"transactionDate":85},{"cik":29,"filedAt":59,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":64,"shares":71,"sharesOwnedAfter":25,"totalValue":105,"transactionCode":54,"transactionDate":85},{"cik":29,"filedAt":82,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":25,"totalValue":111,"transactionCode":45,"transactionDate":112},{"cik":29,"filedAt":82,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":115,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":25,"totalValue":116,"transactionCode":54,"transactionDate":112},{"cik":29,"filedAt":82,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":25,"totalValue":111,"transactionCode":45,"transactionDate":120},{"cik":29,"filedAt":82,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":25,"totalValue":124,"transactionCode":54,"transactionDate":120},{"cik":29,"filedAt":82,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":109,"shares":128,"sharesOwnedAfter":25,"totalValue":129,"transactionCode":45,"transactionDate":130},{"cik":29,"filedAt":82,"filingId":132,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":133,"rawFilingUrl":109,"shares":128,"sharesOwnedAfter":25,"totalValue":134,"transactionCode":54,"transactionDate":130},[209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1010,1012,1014,1016,1019,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1238,1241,1244,1247,1249,1252,1255,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1295,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1362,1365,1368,1370,1373,1376,1378,1381,1384,1387,1390,1393,1396,1399,1401,1404,1407,1410,1413,1416,1418,1421,1424,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1458,1461,1464,1467,1470,1473,1476,1479,1482,1484,1487,1490,1493,1495,1498,1501,1504,1507,1510,1513,1515,1518,1520,1523,1526,1528,1531,1534,1537,1540,1543,1546,1548,1551,1553,1556,1559,1561],{"date":210,"close":211},"2021-07-23",64.5,{"date":213,"close":214},"2021-07-30",68.52999877929688,{"date":216,"close":217},"2021-08-06",64.58999633789062,{"date":219,"close":220},"2021-08-13",67.80000305175781,{"date":222,"close":223},"2021-08-20",65.25,{"date":225,"close":226},"2021-08-27",69.13999938964844,{"date":228,"close":229},"2021-09-03",72.08000183105469,{"date":231,"close":232},"2021-09-10",69.61000061035156,{"date":234,"close":235},"2021-09-17",66.48999786376953,{"date":237,"close":238},"2021-09-24",62.4900016784668,{"date":240,"close":241},"2021-10-01",61.439998626708984,{"date":243,"close":244},"2021-10-08",58.41999816894531,{"date":246,"close":247},"2021-10-15",62.900001525878906,{"date":249,"close":250},"2021-10-22",72.29000091552734,{"date":252,"close":253},"2021-10-29",82.12999725341797,{"date":255,"close":256},"2021-11-05",97.5,{"date":258,"close":259},"2021-11-12",97.3499984741211,{"date":261,"close":262},"2021-11-19",94.02999877929688,{"date":264,"close":265},"2021-11-26",89.69999694824219,{"date":267,"close":268},"2021-12-03",81.33999633789062,{"date":270,"close":271},"2021-12-10",81.45999908447266,{"date":273,"close":274},"2021-12-17",77.3499984741211,{"date":276,"close":277},"2021-12-23",77.91000366210938,{"date":279,"close":280},"2021-12-31",81.44000244140625,{"date":282,"close":283},"2022-01-07",67.98999786376953,{"date":285,"close":286},"2022-01-14",57.130001068115234,{"date":288,"close":289},"2022-01-21",48.68000030517578,{"date":291,"close":292},"2022-01-28",46.11000061035156,{"date":294,"close":295},"2022-02-04",47.029998779296875,{"date":297,"close":298},"2022-02-11",52.279998779296875,{"date":300,"close":301},"2022-02-18",53.59000015258789,{"date":303,"close":244},"2022-02-25",{"date":305,"close":306},"2022-03-04",63.189998626708984,{"date":308,"close":309},"2022-03-11",75.41000366210938,{"date":311,"close":312},"2022-03-18",76.58999633789062,{"date":314,"close":315},"2022-03-25",82.97000122070312,{"date":317,"close":318},"2022-04-01",80.0199966430664,{"date":320,"close":321},"2022-04-08",69.27999877929688,{"date":323,"close":324},"2022-04-14",57.08000183105469,{"date":326,"close":327},"2022-04-22",51.790000915527344,{"date":329,"close":330},"2022-04-29",50.439998626708984,{"date":332,"close":333},"2022-05-06",56.2400016784668,{"date":335,"close":336},"2022-05-13",52.47999954223633,{"date":338,"close":339},"2022-05-20",55.439998626708984,{"date":341,"close":342},"2022-05-27",62.540000915527344,{"date":344,"close":345},"2022-06-03",59.400001525878906,{"date":347,"close":348},"2022-06-10",52.060001373291016,{"date":350,"close":351},"2022-06-17",45.119998931884766,{"date":353,"close":354},"2022-06-24",47.2400016784668,{"date":356,"close":357},"2022-07-01",45.869998931884766,{"date":359,"close":360},"2022-07-08",47.31999969482422,{"date":362,"close":363},"2022-07-15",43.720001220703125,{"date":365,"close":366},"2022-07-22",45.38999938964844,{"date":368,"close":369},"2022-07-29",57.220001220703125,{"date":371,"close":372},"2022-08-05",65.94000244140625,{"date":374,"close":375},"2022-08-12",70.0199966430664,{"date":377,"close":378},"2022-08-19",65.7300033569336,{"date":380,"close":381},"2022-08-26",66.91000366210938,{"date":383,"close":384},"2022-09-02",64.4800033569336,{"date":386,"close":387},"2022-09-09",74.73999786376953,{"date":389,"close":390},"2022-09-16",73.16999816894531,{"date":392,"close":393},"2022-09-23",65.0199966430664,{"date":395,"close":396},"2022-09-30",66.4800033569336,{"date":398,"close":399},"2022-10-07",61.709999084472656,{"date":401,"close":402},"2022-10-14",61.459999084472656,{"date":404,"close":405},"2022-10-21",55.9900016784668,{"date":407,"close":408},"2022-10-28",59.150001525878906,{"date":410,"close":411},"2022-11-04",52.939998626708984,{"date":413,"close":414},"2022-11-11",61.15999984741211,{"date":416,"close":417},"2022-11-18",64.55999755859375,{"date":419,"close":420},"2022-11-25",64.88999938964844,{"date":422,"close":423},"2022-12-02",67.63999938964844,{"date":425,"close":426},"2022-12-09",61.060001373291016,{"date":428,"close":429},"2022-12-16",60.34000015258789,{"date":431,"close":432},"2022-12-23",56.33000183105469,{"date":434,"close":435},"2022-12-30",57.13999938964844,{"date":437,"close":438},"2023-01-06",55.27000045776367,{"date":440,"close":441},"2023-01-13",59.70000076293945,{"date":443,"close":444},"2023-01-20",61.75,{"date":446,"close":447},"2023-01-27",64.58000183105469,{"date":449,"close":450},"2023-02-03",60.15999984741211,{"date":452,"close":453},"2023-02-10",53.970001220703125,{"date":455,"close":456},"2023-02-17",55.20000076293945,{"date":458,"close":459},"2023-02-24",50.2400016784668,{"date":461,"close":462},"2023-03-03",45.720001220703125,{"date":464,"close":465},"2023-03-10",46.04999923706055,{"date":467,"close":468},"2023-03-17",43.150001525878906,{"date":470,"close":471},"2023-03-24",43.5,{"date":473,"close":474},"2023-03-31",49.220001220703125,{"date":476,"close":477},"2023-04-06",44.54999923706055,{"date":479,"close":480},"2023-04-14",45.79999923706055,{"date":482,"close":483},"2023-04-21",43.560001373291016,{"date":485,"close":486},"2023-04-28",41.599998474121094,{"date":488,"close":489},"2023-05-05",43.029998779296875,{"date":491,"close":492},"2023-05-12",43.220001220703125,{"date":494,"close":495},"2023-05-19",43.209999084472656,{"date":497,"close":498},"2023-05-26",43.25,{"date":500,"close":501},"2023-06-02",45.97999954223633,{"date":503,"close":504},"2023-06-09",47.13999938964844,{"date":506,"close":507},"2023-06-16",46.54999923706055,{"date":509,"close":510},"2023-06-23",47.130001068115234,{"date":512,"close":513},"2023-06-30",48.630001068115234,{"date":515,"close":516},"2023-07-07",46.4900016784668,{"date":518,"close":519},"2023-07-14",53.81999969482422,{"date":521,"close":522},"2023-07-21",59.04999923706055,{"date":524,"close":525},"2023-07-28",57.41999816894531,{"date":527,"close":528},"2023-08-04",50.029998779296875,{"date":530,"close":531},"2023-08-11",50.150001525878906,{"date":533,"close":534},"2023-08-18",47.41999816894531,{"date":536,"close":537},"2023-08-25",42.20000076293945,{"date":539,"close":540},"2023-09-01",44.08000183105469,{"date":542,"close":543},"2023-09-08",40.939998626708984,{"date":545,"close":546},"2023-09-15",46.75,{"date":548,"close":549},"2023-09-22",41.9900016784668,{"date":551,"close":552},"2023-09-29",38.560001373291016,{"date":554,"close":555},"2023-10-06",33.189998626708984,{"date":557,"close":558},"2023-10-13",33.29999923706055,{"date":560,"close":561},"2023-10-20",29.540000915527344,{"date":563,"close":564},"2023-10-27",27.260000228881836,{"date":566,"close":567},"2023-11-03",29.809999465942383,{"date":569,"close":570},"2023-11-10",22.290000915527344,{"date":572,"close":573},"2023-11-17",28.940000534057617,{"date":575,"close":576},"2023-11-24",28.530000686645508,{"date":578,"close":579},"2023-12-01",31.719999313354492,{"date":581,"close":582},"2023-12-08",31.75,{"date":584,"close":585},"2023-12-15",33.86000061035156,{"date":587,"close":588},"2023-12-22",31.389999389648438,{"date":590,"close":591},"2023-12-29",31.670000076293945,{"date":593,"close":594},"2024-01-05",28.690000534057617,{"date":596,"close":597},"2024-01-12",26.049999237060547,{"date":599,"close":600},"2024-01-19",21.709999084472656,{"date":602,"close":603},"2024-01-26",22.06999969482422,{"date":605,"close":606},"2024-02-02",21.100000381469727,{"date":608,"close":609},"2024-02-09",22.850000381469727,{"date":611,"close":612},"2024-02-16",22.989999771118164,{"date":614,"close":615},"2024-02-23",20.260000228881836,{"date":617,"close":618},"2024-03-01",19.540000915527344,{"date":620,"close":621},"2024-03-08",21.1299991607666,{"date":623,"close":624},"2024-03-15",21.25,{"date":626,"close":627},"2024-03-22",19.739999771118164,{"date":629,"close":630},"2024-03-28",24.1299991607666,{"date":632,"close":633},"2024-04-05",22.5,{"date":635,"close":636},"2024-04-12",20.920000076293945,{"date":638,"close":639},"2024-04-19",18.799999237060547,{"date":641,"close":642},"2024-04-26",21.479999542236328,{"date":644,"close":645},"2024-05-03",22.40999984741211,{"date":647,"close":648},"2024-05-10",27.6200008392334,{"date":650,"close":651},"2024-05-17",27.350000381469727,{"date":653,"close":654},"2024-05-24",33.959999084472656,{"date":656,"close":657},"2024-05-31",36.52000045776367,{"date":659,"close":660},"2024-06-07",33.459999084472656,{"date":662,"close":663},"2024-06-14",32.97999954223633,{"date":665,"close":666},"2024-06-21",31.979999542236328,{"date":668,"close":669},"2024-06-28",28.809999465942383,{"date":671,"close":672},"2024-07-05",27.290000915527344,{"date":674,"close":675},"2024-07-12",33.310001373291016,{"date":677,"close":678},"2024-07-19",31.510000228881836,{"date":680,"close":681},"2024-07-26",30.889999389648438,{"date":683,"close":684},"2024-08-02",27.40999984741211,{"date":686,"close":687},"2024-08-09",26.719999313354492,{"date":689,"close":690},"2024-08-16",27.850000381469727,{"date":692,"close":693},"2024-08-23",29.68000030517578,{"date":695,"close":696},"2024-08-30",30.450000762939453,{"date":698,"close":699},"2024-09-06",29.40999984741211,{"date":701,"close":702},"2024-09-13",34.279998779296875,{"date":704,"close":705},"2024-09-20",36.06999969482422,{"date":707,"close":708},"2024-09-27",38.599998474121094,{"date":710,"close":711},"2024-10-04",34.68000030517578,{"date":713,"close":714},"2024-10-11",34.79999923706055,{"date":716,"close":717},"2024-10-18",31.850000381469727,{"date":719,"close":720},"2024-10-25",30.510000228881836,{"date":722,"close":723},"2024-11-01",32.33000183105469,{"date":725,"close":726},"2024-11-08",26.479999542236328,{"date":728,"close":729},"2024-11-15",25.489999771118164,{"date":731,"close":732},"2024-11-22",26.3700008392334,{"date":734,"close":735},"2024-11-29",28.170000076293945,{"date":737,"close":738},"2024-12-06",27.780000686645508,{"date":740,"close":741},"2024-12-13",25,{"date":743,"close":744},"2024-12-20",22.350000381469727,{"date":746,"close":747},"2024-12-27",23.18000030517578,{"date":749,"close":750},"2025-01-03",27.510000228881836,{"date":752,"close":753},"2025-01-10",25.670000076293945,{"date":755,"close":756},"2025-01-17",23.049999237060547,{"date":758,"close":759},"2025-01-24",22.649999618530273,{"date":761,"close":762},"2025-01-31",22.6299991607666,{"date":764,"close":765},"2025-02-07",20.729999542236328,{"date":767,"close":768},"2025-02-14",19.6200008392334,{"date":770,"close":771},"2025-02-21",18.690000534057617,{"date":773,"close":774},"2025-02-28",11.800000190734863,{"date":776,"close":777},"2025-03-07",11.09000015258789,{"date":779,"close":780},"2025-03-14",10.539999961853027,{"date":782,"close":783},"2025-03-21",13.40999984741211,{"date":785,"close":786},"2025-03-28",12.359999656677246,{"date":788,"close":789},"2025-04-04",10.819999694824219,{"date":791,"close":792},"2025-04-11",9.989999771118164,{"date":794,"close":795},"2025-04-17",9.949999809265137,{"date":797,"close":798},"2025-04-25",10.75,{"date":800,"close":801},"2025-05-02",12,{"date":803,"close":804},"2025-05-09",13.359999656677246,{"date":806,"close":807},"2025-05-16",14.960000038146973,{"date":809,"close":810},"2025-05-23",13.649999618530273,{"date":812,"close":813},"2025-05-30",13.779999732971191,{"date":815,"close":816},"2025-06-06",15.510000228881836,{"date":818,"close":819},"2025-06-13",15.850000381469727,{"date":821,"close":822},"2025-06-20",15,{"date":824,"close":825},"2025-06-27",15.15999984741211,{"date":827,"close":828},"2025-07-03",16.809999465942383,{"date":830,"close":831},"2025-07-11",17.959999084472656,{"date":833,"close":834},"2025-07-14",18.579999923706055,{"date":836,"close":837},"2025-07-15",18.34000015258789,{"date":839,"close":840},"2025-07-16",18.299999237060547,{"date":842,"close":843},"2025-07-17",18.360000610351562,{"date":845,"close":846},"2025-07-18",18.209999084472656,{"date":848,"close":849},"2025-07-21",17.829999923706055,{"date":851,"close":852},"2025-07-22",19.239999771118164,{"date":854,"close":855},"2025-07-23",19.610000610351562,{"date":857,"close":858},"2025-07-24",18.780000686645508,{"date":860,"close":861},"2025-07-25",18.1200008392334,{"date":863,"close":864},"2025-07-28",17.90999984741211,{"date":866,"close":867},"2025-07-29",17.8799991607666,{"date":869,"close":870},"2025-07-30",16.709999084472656,{"date":872,"close":873},"2025-07-31",16.920000076293945,{"date":875,"close":876},"2025-08-01",15.869999885559082,{"date":878,"close":879},"2025-08-04",16.700000762939453,{"date":881,"close":882},"2025-08-05",24.8799991607666,{"date":884,"close":885},"2025-08-06",20.3700008392334,{"date":887,"close":888},"2025-08-07",20.010000228881836,{"date":890,"close":891},"2025-08-08",20.110000610351562,{"date":893,"close":894},"2025-08-11",19.579999923706055,{"date":896,"close":897},"2025-08-12",19.68000030517578,{"date":899,"close":900},"2025-08-13",20.65999984741211,{"date":902,"close":903},"2025-08-14",20.399999618530273,{"date":905,"close":906},"2025-08-15",21.43000030517578,{"date":908,"close":909},"2025-08-18",22.770000457763672,{"date":911,"close":633},"2025-08-19",{"date":913,"close":914},"2025-08-20",22.639999389648438,{"date":916,"close":917},"2025-08-21",22.719999313354492,{"date":919,"close":920},"2025-08-22",24.360000610351562,{"date":922,"close":923},"2025-08-25",24.780000686645508,{"date":925,"close":926},"2025-08-26",25.100000381469727,{"date":928,"close":929},"2025-08-27",24.540000915527344,{"date":931,"close":932},"2025-08-28",25.290000915527344,{"date":934,"close":935},"2025-08-29",25.43000030517578,{"date":937,"close":938},"2025-09-02",25.459999084472656,{"date":940,"close":941},"2025-09-03",25.649999618530273,{"date":943,"close":944},"2025-09-04",26,{"date":946,"close":947},"2025-09-05",25.93000030517578,{"date":949,"close":950},"2025-09-08",24.270000457763672,{"date":952,"close":953},"2025-09-09",24.8700008392334,{"date":955,"close":956},"2025-09-10",28.020000457763672,{"date":958,"close":959},"2025-09-11",27.329999923706055,{"date":961,"close":962},"2025-09-12",27.389999389648438,{"date":964,"close":965},"2025-09-15",28.799999237060547,{"date":967,"close":968},"2025-09-16",28.3700008392334,{"date":970,"close":971},"2025-09-17",29.040000915527344,{"date":973,"close":974},"2025-09-18",31.270000457763672,{"date":976,"close":977},"2025-09-19",30.809999465942383,{"date":979,"close":980},"2025-09-22",32.150001525878906,{"date":982,"close":983},"2025-09-23",31.479999542236328,{"date":985,"close":986},"2025-09-24",31.610000610351562,{"date":988,"close":989},"2025-09-25",34.84000015258789,{"date":991,"close":992},"2025-09-26",34.790000915527344,{"date":994,"close":995},"2025-09-29",34.15999984741211,{"date":997,"close":998},"2025-09-30",33.58000183105469,{"date":1000,"close":1001},"2025-10-01",37.540000915527344,{"date":1003,"close":1004},"2025-10-02",36.34000015258789,{"date":1006,"close":1007},"2025-10-03",37.33000183105469,{"date":112,"close":1009},38.25,{"date":120,"close":1011},38.849998474121094,{"date":130,"close":1013},38.59000015258789,{"date":67,"close":1015},39.529998779296875,{"date":1017,"close":1018},"2025-10-10",38.18000030517578,{"date":85,"close":1020},41.709999084472656,{"date":1022,"close":1023},"2025-10-14",41.540000915527344,{"date":1025,"close":1026},"2025-10-15",43.22999954223633,{"date":1028,"close":1029},"2025-10-16",42.61000061035156,{"date":1031,"close":1032},"2025-10-17",39.93000030517578,{"date":1034,"close":1035},"2025-10-20",40.56999969482422,{"date":1037,"close":1038},"2025-10-21",38.11000061035156,{"date":1040,"close":1041},"2025-10-22",38.31999969482422,{"date":1043,"close":1044},"2025-10-23",39.650001525878906,{"date":1046,"close":1047},"2025-10-24",42.470001220703125,{"date":1049,"close":1050},"2025-10-27",41.54999923706055,{"date":1052,"close":1053},"2025-10-28",40.79999923706055,{"date":1055,"close":1056},"2025-10-29",39.54999923706055,{"date":1058,"close":1059},"2025-10-30",38.970001220703125,{"date":1061,"close":1062},"2025-10-31",39.52000045776367,{"date":1064,"close":1065},"2025-11-03",40,{"date":1067,"close":1068},"2025-11-04",36.279998779296875,{"date":1070,"close":1071},"2025-11-05",37.439998626708984,{"date":1073,"close":1074},"2025-11-06",36.599998474121094,{"date":1076,"close":1077},"2025-11-07",35.27000045776367,{"date":1079,"close":1080},"2025-11-10",35.90999984741211,{"date":1082,"close":1083},"2025-11-11",35.09000015258789,{"date":1085,"close":1086},"2025-11-12",33.720001220703125,{"date":1088,"close":1089},"2025-11-13",31.520000457763672,{"date":1091,"close":1092},"2025-11-14",32.15999984741211,{"date":1094,"close":1095},"2025-11-17",31.079999923706055,{"date":1097,"close":1098},"2025-11-18",31.139999389648438,{"date":1100,"close":1101},"2025-11-19",31.030000686645508,{"date":1103,"close":1104},"2025-11-20",30.520000457763672,{"date":1106,"close":1107},"2025-11-21",31.440000534057617,{"date":1109,"close":1110},"2025-11-24",32.54999923706055,{"date":1112,"close":1113},"2025-11-25",33.27000045776367,{"date":1115,"close":1116},"2025-11-26",34.650001525878906,{"date":1118,"close":1119},"2025-11-28",34.709999084472656,{"date":1121,"close":1122},"2025-12-01",34.95000076293945,{"date":1124,"close":1125},"2025-12-02",35.06999969482422,{"date":1127,"close":1128},"2025-12-03",34.97999954223633,{"date":1130,"close":1131},"2025-12-04",34.060001373291016,{"date":1133,"close":1134},"2025-12-05",33.25,{"date":1136,"close":1137},"2025-12-08",32.5,{"date":1139,"close":1140},"2025-12-09",32.29999923706055,{"date":1142,"close":1143},"2025-12-10",31.65999984741211,{"date":1145,"close":1146},"2025-12-11",32.11000061035156,{"date":1148,"close":1149},"2025-12-12",30.059999465942383,{"date":1151,"close":1152},"2025-12-15",29.649999618530273,{"date":1154,"close":1155},"2025-12-16",29.600000381469727,{"date":1157,"close":1158},"2025-12-17",29.1299991607666,{"date":1160,"close":1161},"2025-12-18",29.56999969482422,{"date":1163,"close":1164},"2025-12-19",29.6200008392334,{"date":1166,"close":1167},"2025-12-22",30.84000015258789,{"date":1169,"close":1170},"2025-12-23",30.329999923706055,{"date":1172,"close":1173},"2025-12-24",30.34000015258789,{"date":1175,"close":1176},"2025-12-26",30.18000030517578,{"date":1178,"close":1179},"2025-12-29",30.06999969482422,{"date":1181,"close":699},"2025-12-30",{"date":1183,"close":1184},"2025-12-31",29.290000915527344,{"date":1186,"close":1187},"2026-01-02",30.670000076293945,{"date":1189,"close":1190},"2026-01-05",30.920000076293945,{"date":1192,"close":1193},"2026-01-06",30.459999084472656,{"date":1195,"close":1196},"2026-01-07",29.260000228881836,{"date":1198,"close":1199},"2026-01-08",29.280000686645508,{"date":1201,"close":1202},"2026-01-09",30.290000915527344,{"date":1204,"close":1205},"2026-01-12",31.06999969482422,{"date":1207,"close":1208},"2026-01-13",31.579999923706055,{"date":1210,"close":1211},"2026-01-14",30.639999389648438,{"date":1213,"close":1214},"2026-01-15",31.31999969482422,{"date":1216,"close":1217},"2026-01-16",33.13999938964844,{"date":1219,"close":1220},"2026-01-20",31.15999984741211,{"date":1222,"close":1223},"2026-01-21",31.899999618530273,{"date":1225,"close":1226},"2026-01-22",32.720001220703125,{"date":1228,"close":1229},"2026-01-23",32.5099983215332,{"date":1231,"close":1232},"2026-01-26",31.8700008392334,{"date":1234,"close":1235},"2026-01-27",33.02000045776367,{"date":1237,"close":675},"2026-01-28",{"date":1239,"close":1240},"2026-01-29",32.369998931884766,{"date":1242,"close":1243},"2026-01-30",31.34000015258789,{"date":1245,"close":1246},"2026-02-02",30.56999969482422,{"date":1248,"close":1107},"2026-02-03",{"date":1250,"close":1251},"2026-02-04",30.030000686645508,{"date":1253,"close":1254},"2026-02-05",26.6299991607666,{"date":1256,"close":1190},"2026-02-06",{"date":1258,"close":1259},"2026-02-09",32.36000061035156,{"date":1261,"close":1262},"2026-02-10",32.75,{"date":1264,"close":1265},"2026-02-11",33.689998626708984,{"date":1267,"close":1268},"2026-02-12",33.290000915527344,{"date":1270,"close":1271},"2026-02-13",32.68000030517578,{"date":1273,"close":1274},"2026-02-17",32.4900016784668,{"date":1276,"close":1277},"2026-02-18",32.93000030517578,{"date":1279,"close":1280},"2026-02-19",33.95000076293945,{"date":1282,"close":1283},"2026-02-20",33.72999954223633,{"date":1285,"close":1286},"2026-02-23",32.880001068115234,{"date":1288,"close":1289},"2026-02-24",33.2400016784668,{"date":1291,"close":1292},"2026-02-25",32.86000061035156,{"date":1294,"close":1232},"2026-02-26",{"date":1296,"close":1193},"2026-02-27",{"date":1298,"close":1299},"2026-03-02",30.950000762939453,{"date":1301,"close":1302},"2026-03-03",27.899999618530273,{"date":1304,"close":1305},"2026-03-04",28.149999618530273,{"date":1307,"close":1308},"2026-03-05",27.139999389648438,{"date":1310,"close":1311},"2026-03-06",25.700000762939453,{"date":1313,"close":1314},"2026-03-09",26.239999771118164,{"date":1316,"close":1317},"2026-03-10",26.360000610351562,{"date":1319,"close":1320},"2026-03-11",25.81999969482422,{"date":1322,"close":1323},"2026-03-12",26.280000686645508,{"date":1325,"close":1326},"2026-03-13",24.709999084472656,{"date":1328,"close":1329},"2026-03-16",25.59000015258789,{"date":1331,"close":1332},"2026-03-17",26.1200008392334,{"date":1334,"close":1335},"2026-03-18",26.68000030517578,{"date":1337,"close":1338},"2026-03-19",26.829999923706055,{"date":1340,"close":1341},"2026-03-20",26.65999984741211,{"date":1343,"close":1344},"2026-03-23",27.719999313354492,{"date":1346,"close":1347},"2026-03-24",28.31999969482422,{"date":1349,"close":1350},"2026-03-25",28.770000457763672,{"date":1352,"close":1353},"2026-03-26",27.25,{"date":1355,"close":1356},"2026-03-27",26.75,{"date":1358,"close":1359},"2026-03-30",24.770000457763672,{"date":166,"close":1361},25.5,{"date":1363,"close":1364},"2026-04-01",24.670000076293945,{"date":1366,"close":1367},"2026-04-02",24.59000015258789,{"date":1369,"close":5},"2026-04-06",{"date":1371,"close":1372},"2026-04-07",24.010000228881836,{"date":1374,"close":1375},"2026-04-08",25.260000228881836,{"date":1377,"close":944},"2026-04-09",{"date":1379,"close":1380},"2026-04-10",26.399999618530273,{"date":1382,"close":1383},"2026-04-13",24.81999969482422,{"date":1385,"close":1386},"2026-04-14",25.809999465942383,{"date":1388,"close":1389},"2026-04-15",25.6200008392334,{"date":1391,"close":1392},"2026-04-16",25.010000228881836,{"date":1394,"close":1395},"2026-04-17",25.8700008392334,{"date":1397,"close":1398},"2026-04-20",26.90999984741211,{"date":1400,"close":1356},"2026-04-21",{"date":1402,"close":1403},"2026-04-22",27.540000915527344,{"date":1405,"close":1406},"2026-04-23",27.760000228881836,{"date":1408,"close":1409},"2026-04-24",27.920000076293945,{"date":1411,"close":1412},"2026-04-27",27.90999984741211,{"date":1414,"close":1415},"2026-04-28",27.739999771118164,{"date":1417,"close":672},"2026-04-29",{"date":1419,"close":1420},"2026-04-30",29.59000015258789,{"date":1422,"close":1423},"2026-05-01",31.360000610351562,{"date":1425,"close":983},"2026-05-04",{"date":1427,"close":1428},"2026-05-05",30.770000457763672,{"date":1430,"close":1431},"2026-05-06",31.549999237060547,{"date":1433,"close":1434},"2026-05-07",29.690000534057617,{"date":1436,"close":1437},"2026-05-08",29.959999084472656,{"date":1439,"close":1440},"2026-05-11",30.579999923706055,{"date":1442,"close":1443},"2026-05-12",29.229999542236328,{"date":1445,"close":1446},"2026-05-13",28.979999542236328,{"date":1448,"close":1449},"2026-05-14",33.279998779296875,{"date":1451,"close":1452},"2026-05-15",33.029998779296875,{"date":1454,"close":1455},"2026-05-18",31.020000457763672,{"date":46,"close":1457},28.93000030517578,{"date":1459,"close":1460},"2026-05-20",29.510000228881836,{"date":1462,"close":1463},"2026-05-21",30.219999313354492,{"date":1465,"close":1466},"2026-05-22",31.770000457763672,{"date":1468,"close":1469},"2026-05-26",35.5099983215332,{"date":1471,"close":1472},"2026-05-27",35.939998626708984,{"date":1474,"close":1475},"2026-05-28",36.560001373291016,{"date":1477,"close":1478},"2026-05-29",35.97999954223633,{"date":1480,"close":1481},"2026-06-01",34.599998474121094,{"date":1483,"close":705},"2026-06-02",{"date":1485,"close":1486},"2026-06-03",33.33000183105469,{"date":1488,"close":1489},"2026-06-04",32.72999954223633,{"date":1491,"close":1492},"2026-06-05",28.459999084472656,{"date":1494,"close":1406},"2026-06-08",{"date":1496,"close":1497},"2026-06-09",26.93000030517578,{"date":1499,"close":1500},"2026-06-10",25.790000915527344,{"date":1502,"close":1503},"2026-06-11",27.8799991607666,{"date":1505,"close":1506},"2026-06-12",28.059999465942383,{"date":1508,"close":1509},"2026-06-15",28.139999389648438,{"date":1511,"close":1512},"2026-06-16",27.149999618530273,{"date":1514,"close":672},"2026-06-17",{"date":1516,"close":1517},"2026-06-18",28.639999389648438,{"date":1519,"close":573},"2026-06-22",{"date":1521,"close":1522},"2026-06-23",27.770000457763672,{"date":1524,"close":1525},"2026-06-24",27.68000030517578,{"date":1527,"close":1406},"2026-06-25",{"date":1529,"close":1530},"2026-06-26",26.81999969482422,{"date":1532,"close":1533},"2026-06-29",26.56999969482422,{"date":1535,"close":1536},"2026-06-30",27.600000381469727,{"date":1538,"close":1539},"2026-07-01",26.530000686645508,{"date":1541,"close":1542},"2026-07-02",25.399999618530273,{"date":1544,"close":1545},"2026-07-06",27.049999237060547,{"date":1547,"close":729},"2026-07-07",{"date":1549,"close":1550},"2026-07-08",25.239999771118164,{"date":1552,"close":941},"2026-07-09",{"date":1554,"close":1555},"2026-07-10",24.940000534057617,{"date":1557,"close":1558},"2026-07-13",23.75,{"date":1560,"close":741},"2026-07-14",{"date":164,"close":1562},24.68000030517578,{"count":168,"fetchedAt":1564,"source":159},"2026-07-17T21:03:17.938Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1566},"\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>",1784322197835]