[{"data":1,"prerenderedAt":1445},["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-TEN":25,"$f6-YzO5uN6a-Oer-ruUGAd1h_X7W1Owt2KB4xRf3Go-8":26,"ticker-mcap-TEN":90,"ticker-profile-TEN":99,"ticker-earnings-TEN":102,"ticker-congress-TEN":106,"i-lucide:info":1443},{"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":86},{"identity":28,"transactions":33,"sectorSlug":66,"relatedTickers":67},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1166663","TSAKOS ENERGY NAVIGATION LTD","Transportation & Utilities","TEN",[34,51,63],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-16T00:00:00.000Z","0001193125-26-306135-0","4","Tommasino Nicholas Francis","","D",40.065,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2115992\u002F000119312526306135\u002F0001193125-26-306135-index.htm",2490,2874,99761.84999999999,"S","2026-07-14","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-07-10T00:00:00.000Z","0001193125-26-300915-0","TSAKOS NIKOLAOS","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1229508\u002F000119312526300915\u002F0001193125-26-300915-index.htm",500000,81600,"G","2026-07-08","Gift","non-discretionary",{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":65,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001193125-26-300915-1","I","transportation-utilities",[68,71,74,77,80,83],{"ticker":69,"issuerName":70},"BKNG","Booking Holdings Inc.",{"ticker":72,"issuerName":73},"ROKU","ROKU, INC",{"ticker":75,"issuerName":76},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":78,"issuerName":79},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"ticker":81,"issuerName":82},"WCN","Waste Connections, Inc.",{"ticker":84,"issuerName":85},"LILA","Liberty Latin America Ltd.",{"count":87,"fetchedAt":88,"source":89},3,"2026-07-18T10:57:37.148Z","sqlite",{"data":91,"meta":97},{"value":92,"quality":93,"closeDate":94,"ageDays":95,"sharesAsOf":96},1133400392.6802483,"fresh","2026-07-17",1,"2025-12-31",{"count":95,"fetchedAt":98,"source":89},"2026-07-18T10:57:37.150Z",{"data":100,"meta":101},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":95,"fetchedAt":98,"source":89},{"data":103,"meta":105},{"ticker":32,"points":104},[],{"count":95,"fetchedAt":98,"source":89},{"data":107,"meta":1441},{"congressTrades":108,"insiderTrades":109,"priceHistory":113,"ticker":32},[],[110,111,112],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":65,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":59,"transactionDate":60},[114,117,120,123,126,129,132,135,138,141,144,147,150,153,156,159,161,164,167,170,173,176,179,182,185,188,190,193,195,198,201,203,206,209,212,215,218,220,223,226,229,232,235,238,241,244,247,250,253,256,259,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,374,377,380,383,386,389,392,395,398,401,404,407,409,412,414,417,420,423,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,475,478,481,484,487,490,493,496,499,502,505,508,511,514,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,664,667,670,673,676,678,681,684,687,690,693,696,699,702,705,708,711,714,717,719,722,725,728,731,734,737,740,743,745,748,751,754,756,758,760,763,766,768,771,773,776,779,782,785,787,790,793,796,799,802,805,808,811,814,817,820,823,825,828,831,834,837,840,843,846,849,852,855,858,861,863,865,868,871,873,876,879,882,885,888,890,893,895,898,901,903,905,908,911,914,917,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,963,965,967,970,973,976,978,980,983,986,989,991,993,996,999,1002,1005,1008,1010,1013,1016,1019,1022,1025,1028,1031,1034,1036,1039,1041,1044,1046,1048,1051,1053,1055,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1260,1263,1266,1269,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1413,1416,1419,1422,1424,1426,1429,1432,1434,1436,1439],{"date":115,"close":116},"2021-07-23",7.550000190734863,{"date":118,"close":119},"2021-07-30",7.949999809265137,{"date":121,"close":122},"2021-08-06",7.320000171661377,{"date":124,"close":125},"2021-08-13",7.559999942779541,{"date":127,"close":128},"2021-08-20",7.150000095367432,{"date":130,"close":131},"2021-08-27",7.489999771118164,{"date":133,"close":134},"2021-09-03",8.149999618530273,{"date":136,"close":137},"2021-09-10",7.960000038146973,{"date":139,"close":140},"2021-09-17",8.109999656677246,{"date":142,"close":143},"2021-09-24",8.699999809265137,{"date":145,"close":146},"2021-10-01",11.609999656677246,{"date":148,"close":149},"2021-10-08",10.470000267028809,{"date":151,"close":152},"2021-10-15",9.399999618530273,{"date":154,"close":155},"2021-10-22",9.239999771118164,{"date":157,"close":158},"2021-10-29",9.25,{"date":160,"close":143},"2021-11-05",{"date":162,"close":163},"2021-11-12",8.479999542236328,{"date":165,"close":166},"2021-11-19",7.800000190734863,{"date":168,"close":169},"2021-11-26",7.340000152587891,{"date":171,"close":172},"2021-12-03",7.179999828338623,{"date":174,"close":175},"2021-12-10",7.940000057220459,{"date":177,"close":178},"2021-12-17",7.349999904632568,{"date":180,"close":181},"2021-12-23",7.539999961853027,{"date":183,"close":184},"2021-12-31",7.239999771118164,{"date":186,"close":187},"2022-01-07",8.170000076293945,{"date":189,"close":134},"2022-01-14",{"date":191,"close":192},"2022-01-21",7.230000019073486,{"date":194,"close":169},"2022-01-28",{"date":196,"close":197},"2022-02-04",7.309999942779541,{"date":199,"close":200},"2022-02-11",7.5,{"date":202,"close":200},"2022-02-18",{"date":204,"close":205},"2022-02-25",7.809999942779541,{"date":207,"close":208},"2022-03-04",10.039999961853027,{"date":210,"close":211},"2022-03-11",8.079999923706055,{"date":213,"close":214},"2022-03-18",8.869999885559082,{"date":216,"close":217},"2022-03-25",8.850000381469727,{"date":219,"close":155},"2022-04-01",{"date":221,"close":222},"2022-04-08",10.670000076293945,{"date":224,"close":225},"2022-04-14",12.149999618530273,{"date":227,"close":228},"2022-04-22",11.289999961853027,{"date":230,"close":231},"2022-04-29",12.050000190734863,{"date":233,"close":234},"2022-05-06",13.130000114440918,{"date":236,"close":237},"2022-05-13",11.130000114440918,{"date":239,"close":240},"2022-05-20",11.65999984741211,{"date":242,"close":243},"2022-05-27",11.300000190734863,{"date":245,"close":246},"2022-06-03",11.100000381469727,{"date":248,"close":249},"2022-06-10",10.420000076293945,{"date":251,"close":252},"2022-06-17",8.84000015258789,{"date":254,"close":255},"2022-06-24",9.119999885559082,{"date":257,"close":258},"2022-07-01",9.5600004196167,{"date":260,"close":158},"2022-07-08",{"date":262,"close":263},"2022-07-15",9.609999656677246,{"date":265,"close":266},"2022-07-22",10.920000076293945,{"date":268,"close":269},"2022-07-29",12.350000381469727,{"date":271,"close":272},"2022-08-05",12.289999961853027,{"date":274,"close":275},"2022-08-12",14.069999694824219,{"date":277,"close":278},"2022-08-19",14.979999542236328,{"date":280,"close":281},"2022-08-26",15,{"date":283,"close":284},"2022-09-02",15.399999618530273,{"date":286,"close":287},"2022-09-09",17.84000015258789,{"date":289,"close":290},"2022-09-16",17.899999618530273,{"date":292,"close":293},"2022-09-23",16.489999771118164,{"date":295,"close":296},"2022-09-30",15.270000457763672,{"date":298,"close":299},"2022-10-07",15.979999542236328,{"date":301,"close":302},"2022-10-14",17.600000381469727,{"date":304,"close":305},"2022-10-21",17.920000076293945,{"date":307,"close":308},"2022-10-28",17.110000610351562,{"date":310,"close":311},"2022-11-04",18.850000381469727,{"date":313,"close":314},"2022-11-11",17.989999771118164,{"date":316,"close":317},"2022-11-18",19.43000030517578,{"date":319,"close":320},"2022-11-25",18.09000015258789,{"date":322,"close":323},"2022-12-02",18.920000076293945,{"date":325,"close":326},"2022-12-09",17.040000915527344,{"date":328,"close":329},"2022-12-16",16.860000610351562,{"date":331,"close":332},"2022-12-23",16.84000015258789,{"date":334,"close":335},"2022-12-30",16.93000030517578,{"date":337,"close":338},"2023-01-06",15.710000038146973,{"date":340,"close":341},"2023-01-13",17.739999771118164,{"date":343,"close":344},"2023-01-20",18.200000762939453,{"date":346,"close":347},"2023-01-27",17,{"date":349,"close":350},"2023-02-03",17.559999465942383,{"date":352,"close":353},"2023-02-10",19.510000228881836,{"date":355,"close":356},"2023-02-17",20.860000610351562,{"date":358,"close":359},"2023-02-24",22.139999389648438,{"date":361,"close":362},"2023-03-03",24.510000228881836,{"date":364,"close":365},"2023-03-10",23.110000610351562,{"date":367,"close":368},"2023-03-17",17.850000381469727,{"date":370,"close":371},"2023-03-24",19.299999237060547,{"date":373,"close":317},"2023-03-31",{"date":375,"close":376},"2023-04-06",17.760000228881836,{"date":378,"close":379},"2023-04-14",18.299999237060547,{"date":381,"close":382},"2023-04-21",18.059999465942383,{"date":384,"close":385},"2023-04-28",17.15999984741211,{"date":387,"close":388},"2023-05-05",16.600000381469727,{"date":390,"close":391},"2023-05-12",17.030000686645508,{"date":393,"close":394},"2023-05-19",17.780000686645508,{"date":396,"close":397},"2023-05-26",17.639999389648438,{"date":399,"close":400},"2023-06-02",18.100000381469727,{"date":402,"close":403},"2023-06-09",17.170000076293945,{"date":405,"close":406},"2023-06-16",18.65999984741211,{"date":408,"close":350},"2023-06-23",{"date":410,"close":411},"2023-06-30",17.81999969482422,{"date":413,"close":406},"2023-07-07",{"date":415,"close":416},"2023-07-14",17.510000228881836,{"date":418,"close":419},"2023-07-21",17.6200008392334,{"date":421,"close":422},"2023-07-28",19.670000076293945,{"date":424,"close":356},"2023-08-04",{"date":426,"close":427},"2023-08-11",21.3700008392334,{"date":429,"close":430},"2023-08-18",21.559999465942383,{"date":432,"close":433},"2023-08-25",20.540000915527344,{"date":435,"close":436},"2023-09-01",20.469999313354492,{"date":438,"close":439},"2023-09-08",19.90999984741211,{"date":441,"close":442},"2023-09-15",19.100000381469727,{"date":444,"close":445},"2023-09-22",19.709999084472656,{"date":447,"close":448},"2023-09-29",20.780000686645508,{"date":450,"close":451},"2023-10-06",20.510000228881836,{"date":453,"close":454},"2023-10-13",21.93000030517578,{"date":456,"close":457},"2023-10-20",20.969999313354492,{"date":459,"close":460},"2023-10-27",22.600000381469727,{"date":462,"close":463},"2023-11-03",22.940000534057617,{"date":465,"close":466},"2023-11-10",21.84000015258789,{"date":468,"close":469},"2023-11-17",21.190000534057617,{"date":471,"close":472},"2023-11-24",20.829999923706055,{"date":474,"close":451},"2023-12-01",{"date":476,"close":477},"2023-12-08",19.690000534057617,{"date":479,"close":480},"2023-12-15",21.040000915527344,{"date":482,"close":483},"2023-12-22",23.969999313354492,{"date":485,"close":486},"2023-12-29",22.219999313354492,{"date":488,"close":489},"2024-01-05",24.059999465942383,{"date":491,"close":492},"2024-01-12",24.43000030517578,{"date":494,"close":495},"2024-01-19",24.31999969482422,{"date":497,"close":498},"2024-01-26",24.899999618530273,{"date":500,"close":501},"2024-02-02",24.170000076293945,{"date":503,"close":504},"2024-02-09",23.760000228881836,{"date":506,"close":507},"2024-02-16",24.940000534057617,{"date":509,"close":510},"2024-02-23",23.780000686645508,{"date":512,"close":513},"2024-03-01",23.989999771118164,{"date":515,"close":510},"2024-03-08",{"date":517,"close":518},"2024-03-15",24.270000457763672,{"date":520,"close":521},"2024-03-22",25.729999542236328,{"date":523,"close":524},"2024-03-28",25.389999389648438,{"date":526,"close":527},"2024-04-05",26.3799991607666,{"date":529,"close":530},"2024-04-12",25.350000381469727,{"date":532,"close":533},"2024-04-19",24.719999313354492,{"date":535,"close":536},"2024-04-26",25.90999984741211,{"date":538,"close":539},"2024-05-03",26.229999542236328,{"date":541,"close":542},"2024-05-10",28.75,{"date":544,"close":545},"2024-05-17",30.170000076293945,{"date":547,"close":548},"2024-05-24",30.889999389648438,{"date":550,"close":551},"2024-05-31",31.200000762939453,{"date":553,"close":554},"2024-06-07",30.690000534057617,{"date":556,"close":557},"2024-06-14",28.59000015258789,{"date":559,"close":560},"2024-06-21",28.3799991607666,{"date":562,"close":563},"2024-06-28",29.280000686645508,{"date":565,"close":566},"2024-07-05",28.229999542236328,{"date":568,"close":569},"2024-07-12",26.719999313354492,{"date":571,"close":572},"2024-07-19",26.479999542236328,{"date":574,"close":575},"2024-07-26",25.459999084472656,{"date":577,"close":578},"2024-08-02",24.149999618530273,{"date":580,"close":504},"2024-08-09",{"date":582,"close":583},"2024-08-16",24.6299991607666,{"date":585,"close":586},"2024-08-23",24.520000457763672,{"date":588,"close":589},"2024-08-30",24.969999313354492,{"date":591,"close":592},"2024-09-06",23.190000534057617,{"date":594,"close":595},"2024-09-13",25.270000457763672,{"date":597,"close":598},"2024-09-20",25.040000915527344,{"date":600,"close":601},"2024-09-27",25.40999984741211,{"date":603,"close":604},"2024-10-04",26.170000076293945,{"date":606,"close":607},"2024-10-11",25.3700008392334,{"date":609,"close":610},"2024-10-18",24.93000030517578,{"date":612,"close":613},"2024-10-25",22.799999237060547,{"date":615,"close":616},"2024-11-01",21.670000076293945,{"date":618,"close":619},"2024-11-08",21.030000686645508,{"date":621,"close":622},"2024-11-15",20.229999542236328,{"date":624,"close":625},"2024-11-22",20.049999237060547,{"date":627,"close":628},"2024-11-29",18.170000076293945,{"date":630,"close":631},"2024-12-06",18.239999771118164,{"date":633,"close":634},"2024-12-13",17.969999313354492,{"date":636,"close":637},"2024-12-20",16.139999389648438,{"date":639,"close":640},"2024-12-27",16.829999923706055,{"date":642,"close":643},"2025-01-03",17.399999618530273,{"date":645,"close":646},"2025-01-10",19.18000030517578,{"date":648,"close":649},"2025-01-17",18.700000762939453,{"date":651,"close":652},"2025-01-24",17.209999084472656,{"date":654,"close":655},"2025-01-31",17.8799991607666,{"date":657,"close":658},"2025-02-07",18.31999969482422,{"date":660,"close":661},"2025-02-14",17.360000610351562,{"date":663,"close":640},"2025-02-21",{"date":665,"close":666},"2025-02-28",15.899999618530273,{"date":668,"close":669},"2025-03-07",16.56999969482422,{"date":671,"close":672},"2025-03-14",16.549999237060547,{"date":674,"close":675},"2025-03-21",16.719999313354492,{"date":677,"close":403},"2025-03-28",{"date":679,"close":680},"2025-04-04",13.8100004196167,{"date":682,"close":683},"2025-04-11",15.960000038146973,{"date":685,"close":686},"2025-04-17",16.219999313354492,{"date":688,"close":689},"2025-04-25",16.8799991607666,{"date":691,"close":692},"2025-05-02",17.06999969482422,{"date":694,"close":695},"2025-05-09",17.540000915527344,{"date":697,"close":698},"2025-05-16",18.459999084472656,{"date":700,"close":701},"2025-05-23",17.93000030517578,{"date":703,"close":704},"2025-05-30",18.15999984741211,{"date":706,"close":707},"2025-06-06",17.75,{"date":709,"close":710},"2025-06-13",19.639999389648438,{"date":712,"close":713},"2025-06-20",20.719999313354492,{"date":715,"close":716},"2025-06-27",19.770000457763672,{"date":718,"close":451},"2025-07-03",{"date":720,"close":721},"2025-07-11",20.760000228881836,{"date":723,"close":724},"2025-07-16",19.1299991607666,{"date":726,"close":727},"2025-07-17",19.450000762939453,{"date":729,"close":730},"2025-07-18",19.049999237060547,{"date":732,"close":733},"2025-07-21",18.889999389648438,{"date":735,"close":736},"2025-07-22",19.399999618530273,{"date":738,"close":739},"2025-07-23",20.059999465942383,{"date":741,"close":742},"2025-07-24",19.790000915527344,{"date":744,"close":736},"2025-07-25",{"date":746,"close":747},"2025-07-28",19.799999237060547,{"date":749,"close":750},"2025-07-29",19.940000534057617,{"date":752,"close":753},"2025-07-30",19.739999771118164,{"date":755,"close":371},"2025-07-31",{"date":757,"close":727},"2025-08-01",{"date":759,"close":625},"2025-08-04",{"date":761,"close":762},"2025-08-05",21.059999465942383,{"date":764,"close":765},"2025-08-06",20.899999618530273,{"date":767,"close":433},"2025-08-07",{"date":769,"close":770},"2025-08-08",20.270000457763672,{"date":772,"close":716},"2025-08-11",{"date":774,"close":775},"2025-08-12",19.93000030517578,{"date":777,"close":778},"2025-08-13",20.420000076293945,{"date":780,"close":781},"2025-08-14",19.989999771118164,{"date":783,"close":784},"2025-08-15",20.43000030517578,{"date":786,"close":448},"2025-08-18",{"date":788,"close":789},"2025-08-19",19.959999084472656,{"date":791,"close":792},"2025-08-20",20.280000686645508,{"date":794,"close":795},"2025-08-21",21.260000228881836,{"date":797,"close":798},"2025-08-22",21.399999618530273,{"date":800,"close":801},"2025-08-25",21.690000534057617,{"date":803,"close":804},"2025-08-26",21.59000015258789,{"date":806,"close":807},"2025-08-27",21.790000915527344,{"date":809,"close":810},"2025-08-28",21.780000686645508,{"date":812,"close":813},"2025-08-29",22.25,{"date":815,"close":816},"2025-09-02",21.760000228881836,{"date":818,"close":819},"2025-09-03",21.709999084472656,{"date":821,"close":822},"2025-09-04",21.43000030517578,{"date":824,"close":486},"2025-09-05",{"date":826,"close":827},"2025-09-08",22.90999984741211,{"date":829,"close":830},"2025-09-09",22.43000030517578,{"date":832,"close":833},"2025-09-10",21.510000228881836,{"date":835,"close":836},"2025-09-11",21.899999618530273,{"date":838,"close":839},"2025-09-12",22.290000915527344,{"date":841,"close":842},"2025-09-15",23.34000015258789,{"date":844,"close":845},"2025-09-16",22.93000030517578,{"date":847,"close":848},"2025-09-17",23.260000228881836,{"date":850,"close":851},"2025-09-18",23.200000762939453,{"date":853,"close":854},"2025-09-19",22.719999313354492,{"date":856,"close":857},"2025-09-22",22.68000030517578,{"date":859,"close":860},"2025-09-23",23.43000030517578,{"date":862,"close":851},"2025-09-24",{"date":864,"close":845},"2025-09-25",{"date":866,"close":867},"2025-09-26",22.84000015258789,{"date":869,"close":870},"2025-09-29",22.479999542236328,{"date":872,"close":486},"2025-09-30",{"date":874,"close":875},"2025-10-01",22.280000686645508,{"date":877,"close":878},"2025-10-02",21.809999465942383,{"date":880,"close":881},"2025-10-03",22.209999084472656,{"date":883,"close":884},"2025-10-06",21.799999237060547,{"date":886,"close":887},"2025-10-07",21.360000610351562,{"date":889,"close":795},"2025-10-08",{"date":891,"close":892},"2025-10-09",21.5,{"date":894,"close":480},"2025-10-10",{"date":896,"close":897},"2025-10-13",21.270000457763672,{"date":899,"close":900},"2025-10-14",21.139999389648438,{"date":902,"close":616},"2025-10-15",{"date":904,"close":878},"2025-10-16",{"date":906,"close":907},"2025-10-17",22.3700008392334,{"date":909,"close":910},"2025-10-20",22.5,{"date":912,"close":913},"2025-10-21",22.190000534057617,{"date":915,"close":916},"2025-10-22",22.989999771118164,{"date":918,"close":483},"2025-10-23",{"date":920,"close":921},"2025-10-24",23.299999237060547,{"date":923,"close":924},"2025-10-27",23.290000915527344,{"date":926,"close":927},"2025-10-28",23.709999084472656,{"date":929,"close":930},"2025-10-29",24.030000686645508,{"date":932,"close":933},"2025-10-30",23.8700008392334,{"date":935,"close":936},"2025-10-31",24.3799991607666,{"date":938,"close":939},"2025-11-03",24.290000915527344,{"date":941,"close":942},"2025-11-04",23.739999771118164,{"date":944,"close":945},"2025-11-05",23.93000030517578,{"date":947,"close":948},"2025-11-06",24.440000534057617,{"date":950,"close":951},"2025-11-07",24.649999618530273,{"date":953,"close":954},"2025-11-10",24.989999771118164,{"date":956,"close":957},"2025-11-11",24.850000381469727,{"date":959,"close":960},"2025-11-12",25.290000915527344,{"date":962,"close":601},"2025-11-13",{"date":964,"close":575},"2025-11-14",{"date":966,"close":524},"2025-11-17",{"date":968,"close":969},"2025-11-18",25.530000686645508,{"date":971,"close":972},"2025-11-19",25.239999771118164,{"date":974,"close":975},"2025-11-20",25.020000457763672,{"date":977,"close":951},"2025-11-21",{"date":979,"close":498},"2025-11-24",{"date":981,"close":982},"2025-11-25",24.399999618530273,{"date":984,"close":985},"2025-11-26",24.200000762939453,{"date":987,"close":988},"2025-11-28",24.489999771118164,{"date":990,"close":501},"2025-12-01",{"date":992,"close":988},"2025-12-02",{"date":994,"close":995},"2025-12-03",24.700000762939453,{"date":997,"close":998},"2025-12-04",24.5,{"date":1000,"close":1001},"2025-12-05",24.739999771118164,{"date":1003,"close":1004},"2025-12-08",24.600000381469727,{"date":1006,"close":1007},"2025-12-09",24.010000228881836,{"date":1009,"close":504},"2025-12-10",{"date":1011,"close":1012},"2025-12-11",23.700000762939453,{"date":1014,"close":1015},"2025-12-12",23.469999313354492,{"date":1017,"close":1018},"2025-12-15",23.100000381469727,{"date":1020,"close":1021},"2025-12-16",22.610000610351562,{"date":1023,"close":1024},"2025-12-17",22.75,{"date":1026,"close":1027},"2025-12-18",22.1299991607666,{"date":1029,"close":1030},"2025-12-19",22.030000686645508,{"date":1032,"close":1033},"2025-12-22",22.450000762939453,{"date":1035,"close":881},"2025-12-23",{"date":1037,"close":1038},"2025-12-24",22.229999542236328,{"date":1040,"close":910},"2025-12-26",{"date":1042,"close":1043},"2025-12-29",22.6200008392334,{"date":1045,"close":486},"2025-12-30",{"date":96,"close":1047},22.420000076293945,{"date":1049,"close":1050},"2026-01-02",21.889999389648438,{"date":1052,"close":819},"2026-01-05",{"date":1054,"close":875},"2026-01-06",{"date":1056,"close":5},"2026-01-07",{"date":1058,"close":1059},"2026-01-08",25.09000015258789,{"date":1061,"close":1062},"2026-01-09",25.149999618530273,{"date":1064,"close":1065},"2026-01-12",24.860000610351562,{"date":1067,"close":1068},"2026-01-13",25.479999542236328,{"date":1070,"close":1071},"2026-01-14",26.020000457763672,{"date":1073,"close":1074},"2026-01-15",25.600000381469727,{"date":1076,"close":1077},"2026-01-16",25.520000457763672,{"date":1079,"close":1080},"2026-01-20",25.31999969482422,{"date":1082,"close":1083},"2026-01-21",25.700000762939453,{"date":1085,"close":1086},"2026-01-22",25.15999984741211,{"date":1088,"close":1089},"2026-01-23",25.989999771118164,{"date":1091,"close":1092},"2026-01-26",26.239999771118164,{"date":1094,"close":1095},"2026-01-27",26.469999313354492,{"date":1097,"close":1098},"2026-01-28",27.139999389648438,{"date":1100,"close":1101},"2026-01-29",27.010000228881836,{"date":1103,"close":1104},"2026-01-30",27.170000076293945,{"date":1106,"close":1107},"2026-02-02",27.049999237060547,{"date":1109,"close":1110},"2026-02-03",27.260000228881836,{"date":1112,"close":1113},"2026-02-04",26.31999969482422,{"date":1115,"close":1116},"2026-02-05",26.100000381469727,{"date":1118,"close":1119},"2026-02-06",26.989999771118164,{"date":1121,"close":1122},"2026-02-09",27.309999465942383,{"date":1124,"close":1125},"2026-02-10",27.530000686645508,{"date":1127,"close":1128},"2026-02-11",27.889999389648438,{"date":1130,"close":1131},"2026-02-12",27.190000534057617,{"date":1133,"close":1134},"2026-02-13",28.31999969482422,{"date":1136,"close":1137},"2026-02-17",28.579999923706055,{"date":1139,"close":1140},"2026-02-18",29.729999542236328,{"date":1142,"close":1143},"2026-02-19",30.350000381469727,{"date":1145,"close":1146},"2026-02-20",31.149999618530273,{"date":1148,"close":1149},"2026-02-23",31.790000915527344,{"date":1151,"close":1152},"2026-02-24",32.81999969482422,{"date":1154,"close":1155},"2026-02-25",33.11000061035156,{"date":1157,"close":1158},"2026-02-26",34.43000030517578,{"date":1160,"close":1161},"2026-02-27",35.29999923706055,{"date":1163,"close":1164},"2026-03-02",37.04999923706055,{"date":1166,"close":1167},"2026-03-03",36.31999969482422,{"date":1169,"close":1170},"2026-03-04",35.970001220703125,{"date":1172,"close":1173},"2026-03-05",34.95000076293945,{"date":1175,"close":1176},"2026-03-06",34.75,{"date":1178,"close":1179},"2026-03-09",37.09000015258789,{"date":1181,"close":1182},"2026-03-10",37.7599983215332,{"date":1184,"close":1185},"2026-03-11",37.15999984741211,{"date":1187,"close":1188},"2026-03-12",34.810001373291016,{"date":1190,"close":1191},"2026-03-13",33.75,{"date":1193,"close":1194},"2026-03-16",34.88999938964844,{"date":1196,"close":1197},"2026-03-17",34.86000061035156,{"date":1199,"close":1200},"2026-03-18",35.77000045776367,{"date":1202,"close":1203},"2026-03-19",36.290000915527344,{"date":1205,"close":1206},"2026-03-20",35.68000030517578,{"date":1208,"close":1209},"2026-03-23",38.040000915527344,{"date":1211,"close":1212},"2026-03-24",39.529998779296875,{"date":1214,"close":1215},"2026-03-25",38.220001220703125,{"date":1217,"close":1218},"2026-03-26",38.16999816894531,{"date":1220,"close":1221},"2026-03-27",38.13999938964844,{"date":1223,"close":1224},"2026-03-30",38,{"date":1226,"close":1227},"2026-03-31",39.459999084472656,{"date":1229,"close":1230},"2026-04-01",39.06999969482422,{"date":1232,"close":1233},"2026-04-02",40.189998626708984,{"date":1235,"close":1236},"2026-04-06",40.709999084472656,{"date":1238,"close":1239},"2026-04-07",38.70000076293945,{"date":1241,"close":1242},"2026-04-08",39.40999984741211,{"date":1244,"close":1245},"2026-04-09",38.349998474121094,{"date":1247,"close":1248},"2026-04-10",39.0099983215332,{"date":1250,"close":1251},"2026-04-13",39.5,{"date":1253,"close":1254},"2026-04-14",38.380001068115234,{"date":1256,"close":1257},"2026-04-15",38.81999969482422,{"date":1259,"close":1239},"2026-04-16",{"date":1261,"close":1262},"2026-04-17",39.400001525878906,{"date":1264,"close":1265},"2026-04-20",39.93000030517578,{"date":1267,"close":1268},"2026-04-21",38.439998626708984,{"date":1270,"close":1245},"2026-04-22",{"date":1272,"close":1273},"2026-04-23",38.54999923706055,{"date":1275,"close":1276},"2026-04-24",39.27000045776367,{"date":1278,"close":1279},"2026-04-27",39.79999923706055,{"date":1281,"close":1282},"2026-04-28",39.90999984741211,{"date":1284,"close":1285},"2026-04-29",40.099998474121094,{"date":1287,"close":1288},"2026-04-30",40.68000030517578,{"date":1290,"close":1291},"2026-05-01",42.400001525878906,{"date":1293,"close":1294},"2026-05-04",42.790000915527344,{"date":1296,"close":1297},"2026-05-05",44.0099983215332,{"date":1299,"close":1300},"2026-05-06",43.16999816894531,{"date":1302,"close":1303},"2026-05-07",44,{"date":1305,"close":1306},"2026-05-08",43.79999923706055,{"date":1308,"close":1309},"2026-05-11",43.439998626708984,{"date":1311,"close":1312},"2026-05-12",43.310001373291016,{"date":1314,"close":1315},"2026-05-13",42.7599983215332,{"date":1317,"close":1318},"2026-05-14",42.41999816894531,{"date":1320,"close":1321},"2026-05-15",42.54999923706055,{"date":1323,"close":1324},"2026-05-18",42.90999984741211,{"date":1326,"close":1327},"2026-05-19",42.91999816894531,{"date":1329,"close":1330},"2026-05-20",44.11000061035156,{"date":1332,"close":1333},"2026-05-21",44.470001220703125,{"date":1335,"close":1336},"2026-05-22",42.61000061035156,{"date":1338,"close":1339},"2026-05-26",41.91999816894531,{"date":1341,"close":1285},"2026-05-27",{"date":1343,"close":1344},"2026-05-28",38.0099983215332,{"date":1346,"close":1347},"2026-05-29",37.58000183105469,{"date":1349,"close":1350},"2026-06-01",37.91999816894531,{"date":1352,"close":1353},"2026-06-02",37.34000015258789,{"date":1355,"close":1356},"2026-06-03",36.91999816894531,{"date":1358,"close":1359},"2026-06-04",36.41999816894531,{"date":1361,"close":1362},"2026-06-05",37,{"date":1364,"close":1365},"2026-06-08",36.83000183105469,{"date":1367,"close":1368},"2026-06-09",37.099998474121094,{"date":1370,"close":1371},"2026-06-10",37.13999938964844,{"date":1373,"close":1374},"2026-06-11",37.11000061035156,{"date":1376,"close":1377},"2026-06-12",38.77000045776367,{"date":1379,"close":1380},"2026-06-15",38.900001525878906,{"date":1382,"close":1383},"2026-06-16",38.52000045776367,{"date":1385,"close":1386},"2026-06-17",37.810001373291016,{"date":1388,"close":1389},"2026-06-18",38.290000915527344,{"date":1391,"close":1392},"2026-06-22",39.720001220703125,{"date":1394,"close":1395},"2026-06-23",41.150001525878906,{"date":1397,"close":1398},"2026-06-24",39.13999938964844,{"date":1400,"close":1401},"2026-06-25",37.68000030517578,{"date":1403,"close":1404},"2026-06-26",36.720001220703125,{"date":1406,"close":1407},"2026-06-29",35.7599983215332,{"date":1409,"close":1410},"2026-06-30",35.369998931884766,{"date":1412,"close":1410},"2026-07-01",{"date":1414,"close":1415},"2026-07-02",37.369998931884766,{"date":1417,"close":1418},"2026-07-06",37.86000061035156,{"date":1420,"close":1421},"2026-07-07",38.470001220703125,{"date":60,"close":1423},39.189998626708984,{"date":1425,"close":1215},"2026-07-09",{"date":1427,"close":1428},"2026-07-10",39.65999984741211,{"date":1430,"close":1431},"2026-07-13",38.83000183105469,{"date":47,"close":1433},39.75,{"date":1435,"close":1428},"2026-07-15",{"date":1437,"close":1438},"2026-07-16",39.38999938964844,{"date":94,"close":1440},37.619998931884766,{"count":95,"fetchedAt":1442,"source":89},"2026-07-18T10:57:37.161Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1444},"\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>",1784372257076]