[{"data":1,"prerenderedAt":1486},["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-TGLS":25,"$fvduFdbDW45wtYxZnouPShzM00_99CEPIz3irkhV_Cp8":26,"ticker-mcap-TGLS":102,"ticker-profile-TGLS":112,"ticker-earnings-TGLS":125,"ticker-congress-TGLS":129,"i-lucide:info":1484},{"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":98},{"identity":28,"transactions":33,"sectorSlug":78,"relatedTickers":79},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1534675","Tecnoglass Inc.","Manufacturing","TGLS",[34,52,60,70],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"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,"insiderHistory":49},"2026-05-18T10:07:47.000Z","0001094891-26-000208-0","Energy Holding Corp","","D",40.5609,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1602952\u002F000109489126000208\u002F0001094891-26-000208-index.htm",80879,20812864,3280525.0311,"P","2026-05-14","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},63,"2026-03-16T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48,"insiderHistory":59},"0001094891-26-000208-1",40.2726,19121,20831985,770052.3846,"2026-05-15",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":51,"filingId":61,"formType":62,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":45,"transactionDate":68,"intentLabel":47,"signalQuality":48,"insiderHistory":69},"0001094891-26-000110-0","4",45.282,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1602952\u002F000109489126000110\u002F0001094891-26-000110-index.htm",107600,20624356,4872343.199999999,"2026-03-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":71,"formType":62,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":72,"rawFilingUrl":64,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":45,"transactionDate":76,"intentLabel":47,"signalQuality":48,"insiderHistory":77},"0001094891-26-000110-1",45.113,107629,20731985,4855467.077,"2026-03-13",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[80,83,86,89,92,95],{"ticker":81,"issuerName":82},"HSY","HERSHEY CO",{"ticker":84,"issuerName":85},"ANET","Arista Networks, Inc.",{"ticker":87,"issuerName":88},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":90,"issuerName":91},"TDG","TransDigm Group INC",{"ticker":93,"issuerName":94},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":96,"issuerName":97},"CIEN","CIENA CORP",{"count":99,"fetchedAt":100,"source":101},4,"2026-07-31T09:16:20.145Z","sqlite",{"data":103,"meta":109},{"value":104,"quality":105,"closeDate":106,"ageDays":107,"sharesAsOf":108},1991092989.4667358,"fresh","2026-07-29",2,"2026-05-05",{"count":110,"fetchedAt":111,"source":101},1,"2026-07-31T09:16:20.147Z",{"data":113,"meta":124},{"ticker":32,"ceo":114,"industry":115,"fullTimeEmployees":116,"ipoDate":117,"country":118,"state":25,"city":119,"website":120,"exchangeShort":25,"marketCap":25,"beta":121,"range52w":122,"fetchedAt":123},"Jose Manuel Daes","Construction Materials",9837,"2012-05-10","CO","Barranquilla","https:\u002F\u002Fwww.tecnoglass.com",1.429,"37.52-90.34","2026-06-08T17:00:43.079Z",{"count":110,"fetchedAt":111,"source":101},{"data":126,"meta":128},{"ticker":32,"points":127},[],{"count":110,"fetchedAt":111,"source":101},{"data":130,"meta":1482},{"congressTrades":131,"insiderTrades":132,"priceHistory":137,"ticker":32},[],[133,134,135,136],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"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":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":51,"filingId":61,"formType":62,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":45,"transactionDate":68},{"cik":29,"filedAt":51,"filingId":71,"formType":62,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":72,"rawFilingUrl":64,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":45,"transactionDate":76},[138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,357,360,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1205,1207,1210,1213,1216,1219,1222,1224,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1287,1289,1292,1295,1298,1301,1304,1306,1309,1312,1315,1318,1321,1324,1327,1329,1332,1335,1338,1341,1344,1347,1348,1350,1353,1356,1358,1361,1364,1367,1370,1373,1375,1378,1381,1384,1386,1388,1391,1393,1396,1399,1402,1405,1408,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1442,1444,1447,1449,1451,1453,1456,1459,1462,1465,1468,1471,1474,1476,1478,1481],{"date":139,"close":140},"2021-08-06",22.549999237060547,{"date":142,"close":143},"2021-08-13",22.43000030517578,{"date":145,"close":146},"2021-08-20",21.81999969482422,{"date":148,"close":149},"2021-08-27",23.139999389648438,{"date":151,"close":152},"2021-09-03",21.969999313354492,{"date":154,"close":155},"2021-09-10",21.770000457763672,{"date":157,"close":158},"2021-09-17",22.06999969482422,{"date":160,"close":161},"2021-09-24",22.030000686645508,{"date":163,"close":164},"2021-10-01",22.489999771118164,{"date":166,"close":167},"2021-10-08",24.459999084472656,{"date":169,"close":170},"2021-10-15",26.579999923706055,{"date":172,"close":173},"2021-10-22",27.329999923706055,{"date":175,"close":176},"2021-10-29",28.8799991607666,{"date":178,"close":179},"2021-11-05",29.549999237060547,{"date":181,"close":182},"2021-11-12",32.220001220703125,{"date":184,"close":185},"2021-11-19",32.16999816894531,{"date":187,"close":188},"2021-11-26",30.770000457763672,{"date":190,"close":191},"2021-12-03",31.770000457763672,{"date":193,"close":194},"2021-12-10",18.670000076293945,{"date":196,"close":197},"2021-12-17",24.209999084472656,{"date":199,"close":200},"2021-12-23",27.260000228881836,{"date":202,"close":203},"2021-12-31",26.190000534057617,{"date":205,"close":206},"2022-01-07",23.09000015258789,{"date":208,"close":209},"2022-01-14",22.239999771118164,{"date":211,"close":212},"2022-01-21",19.329999923706055,{"date":214,"close":215},"2022-01-28",19.729999542236328,{"date":217,"close":218},"2022-02-04",20.290000915527344,{"date":220,"close":221},"2022-02-11",20.670000076293945,{"date":223,"close":224},"2022-02-18",20.34000015258789,{"date":226,"close":227},"2022-02-25",20.489999771118164,{"date":229,"close":146},"2022-03-04",{"date":231,"close":232},"2022-03-11",23.920000076293945,{"date":234,"close":235},"2022-03-18",25.8799991607666,{"date":237,"close":238},"2022-03-25",26.209999084472656,{"date":240,"close":241},"2022-04-01",25.690000534057617,{"date":243,"close":244},"2022-04-08",22.600000381469727,{"date":246,"close":247},"2022-04-14",23.469999313354492,{"date":249,"close":250},"2022-04-22",22.010000228881836,{"date":252,"close":253},"2022-04-29",22.329999923706055,{"date":255,"close":256},"2022-05-06",22.40999984741211,{"date":258,"close":259},"2022-05-13",20.43000030517578,{"date":261,"close":262},"2022-05-20",20.15999984741211,{"date":264,"close":265},"2022-05-27",22.079999923706055,{"date":267,"close":268},"2022-06-03",21.84000015258789,{"date":270,"close":271},"2022-06-10",19.200000762939453,{"date":273,"close":274},"2022-06-17",17.420000076293945,{"date":276,"close":277},"2022-06-24",17.520000457763672,{"date":279,"close":280},"2022-07-01",17.549999237060547,{"date":282,"close":283},"2022-07-08",18.1299991607666,{"date":285,"close":286},"2022-07-15",18.59000015258789,{"date":288,"close":289},"2022-07-22",20.459999084472656,{"date":291,"close":256},"2022-07-29",{"date":293,"close":294},"2022-08-05",24.059999465942383,{"date":296,"close":297},"2022-08-12",25.579999923706055,{"date":299,"close":300},"2022-08-19",25.489999771118164,{"date":302,"close":303},"2022-08-26",23.079999923706055,{"date":305,"close":306},"2022-09-02",22.299999237060547,{"date":308,"close":309},"2022-09-09",23.549999237060547,{"date":311,"close":312},"2022-09-16",21.079999923706055,{"date":314,"close":315},"2022-09-23",19.299999237060547,{"date":317,"close":318},"2022-09-30",20.989999771118164,{"date":320,"close":321},"2022-10-07",21.540000915527344,{"date":323,"close":324},"2022-10-14",19.6200008392334,{"date":326,"close":327},"2022-10-21",20.899999618530273,{"date":329,"close":330},"2022-10-28",20.709999084472656,{"date":332,"close":333},"2022-11-04",23.860000610351562,{"date":335,"close":336},"2022-11-11",24.479999542236328,{"date":338,"close":339},"2022-11-18",29.969999313354492,{"date":341,"close":342},"2022-11-25",29.280000686645508,{"date":344,"close":345},"2022-12-02",31.540000915527344,{"date":347,"close":348},"2022-12-09",29.770000457763672,{"date":350,"close":351},"2022-12-16",31.329999923706055,{"date":353,"close":354},"2022-12-23",30.190000534057617,{"date":356,"close":188},"2022-12-30",{"date":358,"close":359},"2023-01-06",31.219999313354492,{"date":361,"close":182},"2023-01-13",{"date":363,"close":364},"2023-01-20",32.869998931884766,{"date":366,"close":367},"2023-01-27",33.7599983215332,{"date":369,"close":370},"2023-02-03",35.16999816894531,{"date":372,"close":373},"2023-02-10",33.72999954223633,{"date":375,"close":376},"2023-02-17",35.33000183105469,{"date":378,"close":379},"2023-02-24",34.72999954223633,{"date":381,"close":382},"2023-03-03",42.560001373291016,{"date":384,"close":385},"2023-03-10",39.459999084472656,{"date":387,"close":388},"2023-03-17",36.959999084472656,{"date":390,"close":391},"2023-03-24",38.040000915527344,{"date":393,"close":394},"2023-03-31",41.959999084472656,{"date":396,"close":397},"2023-04-06",40,{"date":399,"close":400},"2023-04-14",42.84000015258789,{"date":402,"close":403},"2023-04-21",46.29999923706055,{"date":405,"close":406},"2023-04-28",43.849998474121094,{"date":408,"close":409},"2023-05-05",45.869998931884766,{"date":411,"close":412},"2023-05-12",46.56999969482422,{"date":414,"close":415},"2023-05-19",43.970001220703125,{"date":417,"close":418},"2023-05-26",40.13999938964844,{"date":420,"close":421},"2023-06-02",40.75,{"date":423,"close":424},"2023-06-09",43.189998626708984,{"date":426,"close":427},"2023-06-16",47.560001373291016,{"date":429,"close":430},"2023-06-23",48.279998779296875,{"date":432,"close":433},"2023-06-30",51.65999984741211,{"date":435,"close":436},"2023-07-07",50.869998931884766,{"date":438,"close":439},"2023-07-14",53.290000915527344,{"date":441,"close":442},"2023-07-21",47.650001525878906,{"date":444,"close":445},"2023-07-28",46.220001220703125,{"date":447,"close":448},"2023-08-04",46.400001525878906,{"date":450,"close":451},"2023-08-11",36.15999984741211,{"date":453,"close":454},"2023-08-18",34.369998931884766,{"date":456,"close":457},"2023-08-25",33.86000061035156,{"date":459,"close":460},"2023-09-01",39.689998626708984,{"date":462,"close":463},"2023-09-08",36.36000061035156,{"date":465,"close":466},"2023-09-15",35.11000061035156,{"date":468,"close":469},"2023-09-22",33.41999816894531,{"date":471,"close":472},"2023-09-29",32.959999084472656,{"date":474,"close":475},"2023-10-06",33.900001525878906,{"date":477,"close":478},"2023-10-13",32.75,{"date":480,"close":481},"2023-10-20",32.54999923706055,{"date":483,"close":484},"2023-10-27",32.349998474121094,{"date":486,"close":487},"2023-11-03",34.2599983215332,{"date":489,"close":490},"2023-11-10",33.0099983215332,{"date":492,"close":493},"2023-11-17",35.689998626708984,{"date":495,"close":496},"2023-11-24",35.310001373291016,{"date":498,"close":499},"2023-12-01",37.029998779296875,{"date":501,"close":502},"2023-12-08",39.54999923706055,{"date":504,"close":505},"2023-12-15",43.61000061035156,{"date":507,"close":508},"2023-12-22",45.11000061035156,{"date":510,"close":511},"2023-12-29",45.709999084472656,{"date":513,"close":514},"2024-01-05",43.599998474121094,{"date":516,"close":517},"2024-01-12",42.709999084472656,{"date":519,"close":520},"2024-01-19",43.95000076293945,{"date":522,"close":523},"2024-01-26",45.68000030517578,{"date":525,"close":526},"2024-02-02",47.400001525878906,{"date":528,"close":529},"2024-02-09",48.7599983215332,{"date":531,"close":532},"2024-02-16",43.25,{"date":534,"close":535},"2024-02-23",45.45000076293945,{"date":537,"close":538},"2024-03-01",44.79999923706055,{"date":540,"close":541},"2024-03-08",44.880001068115234,{"date":543,"close":544},"2024-03-15",45.79999923706055,{"date":546,"close":547},"2024-03-22",52.2599983215332,{"date":549,"close":550},"2024-03-28",52.029998779296875,{"date":552,"close":553},"2024-04-05",53.939998626708984,{"date":555,"close":556},"2024-04-12",57.66999816894531,{"date":558,"close":559},"2024-04-19",54.709999084472656,{"date":561,"close":562},"2024-04-26",55.54999923706055,{"date":564,"close":565},"2024-05-03",54.47999954223633,{"date":567,"close":568},"2024-05-10",52.529998779296875,{"date":570,"close":571},"2024-05-17",54.83000183105469,{"date":573,"close":574},"2024-05-24",55.95000076293945,{"date":576,"close":577},"2024-05-31",52.61000061035156,{"date":579,"close":580},"2024-06-07",45.58000183105469,{"date":582,"close":583},"2024-06-14",45.04999923706055,{"date":585,"close":586},"2024-06-21",42.66999816894531,{"date":588,"close":589},"2024-06-28",50.18000030517578,{"date":591,"close":592},"2024-07-05",50.9900016784668,{"date":594,"close":595},"2024-07-12",54.290000915527344,{"date":597,"close":598},"2024-07-19",51.45000076293945,{"date":600,"close":601},"2024-07-26",54.150001525878906,{"date":603,"close":436},"2024-08-02",{"date":605,"close":606},"2024-08-09",56.09000015258789,{"date":608,"close":609},"2024-08-16",58.90999984741211,{"date":611,"close":612},"2024-08-23",61.65999984741211,{"date":614,"close":615},"2024-08-30",61.970001220703125,{"date":617,"close":618},"2024-09-06",59.04999923706055,{"date":620,"close":621},"2024-09-13",66.83000183105469,{"date":623,"close":624},"2024-09-20",68.6500015258789,{"date":626,"close":627},"2024-09-27",68.94000244140625,{"date":629,"close":630},"2024-10-04",69.66000366210938,{"date":632,"close":633},"2024-10-11",74.66000366210938,{"date":635,"close":636},"2024-10-18",78.0999984741211,{"date":638,"close":639},"2024-10-25",69.73999786376953,{"date":641,"close":642},"2024-11-01",68.5,{"date":644,"close":645},"2024-11-08",76,{"date":647,"close":648},"2024-11-15",73.16999816894531,{"date":650,"close":651},"2024-11-22",79.33999633789062,{"date":653,"close":654},"2024-11-29",81.05000305175781,{"date":656,"close":657},"2024-12-06",83.25,{"date":659,"close":660},"2024-12-13",83.72000122070312,{"date":662,"close":663},"2024-12-20",80.05999755859375,{"date":665,"close":666},"2024-12-27",82.04000091552734,{"date":668,"close":669},"2025-01-03",76.44000244140625,{"date":671,"close":672},"2025-01-10",74.27999877929688,{"date":674,"close":675},"2025-01-17",84.05000305175781,{"date":677,"close":678},"2025-01-24",84.47000122070312,{"date":680,"close":645},"2025-01-31",{"date":682,"close":683},"2025-02-07",77.48999786376953,{"date":685,"close":686},"2025-02-14",75.77999877929688,{"date":688,"close":689},"2025-02-21",69.23999786376953,{"date":691,"close":692},"2025-02-28",73.66000366210938,{"date":694,"close":695},"2025-03-07",65.94000244140625,{"date":697,"close":698},"2025-03-14",68.2300033569336,{"date":700,"close":701},"2025-03-21",71.75,{"date":703,"close":704},"2025-03-28",70.69999694824219,{"date":706,"close":707},"2025-04-04",64.76000213623047,{"date":709,"close":710},"2025-04-11",71.30999755859375,{"date":712,"close":713},"2025-04-17",67.87999725341797,{"date":715,"close":716},"2025-04-25",72.31999969482422,{"date":718,"close":719},"2025-05-02",74.38999938964844,{"date":721,"close":722},"2025-05-09",82.52999877929688,{"date":724,"close":725},"2025-05-16",86.19000244140625,{"date":727,"close":728},"2025-05-23",84.12999725341797,{"date":730,"close":731},"2025-05-30",85.62999725341797,{"date":733,"close":734},"2025-06-06",88.41999816894531,{"date":736,"close":737},"2025-06-13",82.41999816894531,{"date":739,"close":740},"2025-06-20",73.47000122070312,{"date":742,"close":743},"2025-06-27",77.9000015258789,{"date":745,"close":746},"2025-07-03",78.04000091552734,{"date":748,"close":749},"2025-07-11",74.44999694824219,{"date":751,"close":752},"2025-07-18",74.91000366210938,{"date":754,"close":755},"2025-07-25",77.2300033569336,{"date":757,"close":758},"2025-07-28",76.87999725341797,{"date":760,"close":761},"2025-07-29",77.08999633789062,{"date":763,"close":764},"2025-07-30",76.88999938964844,{"date":766,"close":767},"2025-07-31",78.02999877929688,{"date":769,"close":770},"2025-08-01",75.5,{"date":772,"close":773},"2025-08-04",76.5,{"date":775,"close":776},"2025-08-05",78.20999908447266,{"date":778,"close":779},"2025-08-06",78.33000183105469,{"date":781,"close":782},"2025-08-07",75.1500015258789,{"date":784,"close":785},"2025-08-08",74.3499984741211,{"date":787,"close":788},"2025-08-11",77.37000274658203,{"date":790,"close":791},"2025-08-12",81.51000213623047,{"date":793,"close":794},"2025-08-13",83.05999755859375,{"date":796,"close":797},"2025-08-14",79.06999969482422,{"date":799,"close":800},"2025-08-15",73.12000274658203,{"date":802,"close":803},"2025-08-18",73.05000305175781,{"date":805,"close":806},"2025-08-19",72.97000122070312,{"date":808,"close":809},"2025-08-20",70,{"date":811,"close":809},"2025-08-21",{"date":813,"close":814},"2025-08-22",72.81999969482422,{"date":816,"close":817},"2025-08-25",72.41999816894531,{"date":819,"close":820},"2025-08-26",73.2699966430664,{"date":822,"close":823},"2025-08-27",73.0199966430664,{"date":825,"close":826},"2025-08-28",72.56999969482422,{"date":828,"close":829},"2025-08-29",72.58000183105469,{"date":831,"close":832},"2025-09-02",70.77999877929688,{"date":834,"close":835},"2025-09-03",70.44999694824219,{"date":837,"close":838},"2025-09-04",71.95999908447266,{"date":840,"close":841},"2025-09-05",72.73999786376953,{"date":843,"close":844},"2025-09-08",71.88999938964844,{"date":846,"close":847},"2025-09-09",70.5,{"date":849,"close":850},"2025-09-10",71.47000122070312,{"date":852,"close":853},"2025-09-11",73.58000183105469,{"date":855,"close":856},"2025-09-12",70.58000183105469,{"date":858,"close":859},"2025-09-15",71.48999786376953,{"date":861,"close":862},"2025-09-16",70.04000091552734,{"date":864,"close":865},"2025-09-17",69.54000091552734,{"date":867,"close":868},"2025-09-18",70.45999908447266,{"date":870,"close":871},"2025-09-19",70.08999633789062,{"date":873,"close":874},"2025-09-22",69.56999969482422,{"date":876,"close":877},"2025-09-23",68.97000122070312,{"date":879,"close":880},"2025-09-24",67.12999725341797,{"date":882,"close":883},"2025-09-25",65.69999694824219,{"date":885,"close":886},"2025-09-26",67.83999633789062,{"date":888,"close":889},"2025-09-29",68.05000305175781,{"date":891,"close":892},"2025-09-30",66.91000366210938,{"date":894,"close":895},"2025-10-01",66.0999984741211,{"date":897,"close":898},"2025-10-02",66.41000366210938,{"date":900,"close":901},"2025-10-03",66.19000244140625,{"date":903,"close":904},"2025-10-06",66.05999755859375,{"date":906,"close":907},"2025-10-07",63.7599983215332,{"date":909,"close":910},"2025-10-08",64.36000061035156,{"date":912,"close":913},"2025-10-09",64.02999877929688,{"date":915,"close":916},"2025-10-10",62.06999969482422,{"date":918,"close":919},"2025-10-13",63.189998626708984,{"date":921,"close":922},"2025-10-14",64.62999725341797,{"date":924,"close":925},"2025-10-15",63.220001220703125,{"date":927,"close":928},"2025-10-16",62.130001068115234,{"date":930,"close":931},"2025-10-17",62.599998474121094,{"date":933,"close":934},"2025-10-20",59.2400016784668,{"date":936,"close":937},"2025-10-21",60.7599983215332,{"date":939,"close":940},"2025-10-22",59.689998626708984,{"date":942,"close":943},"2025-10-23",59.7400016784668,{"date":945,"close":946},"2025-10-24",60,{"date":948,"close":949},"2025-10-27",59.90999984741211,{"date":951,"close":952},"2025-10-28",60.2400016784668,{"date":954,"close":955},"2025-10-29",59.38999938964844,{"date":957,"close":958},"2025-10-30",58.77000045776367,{"date":960,"close":961},"2025-10-31",59.630001068115234,{"date":963,"close":964},"2025-11-03",58.65999984741211,{"date":966,"close":967},"2025-11-04",57.369998931884766,{"date":969,"close":970},"2025-11-05",56,{"date":972,"close":973},"2025-11-06",52.439998626708984,{"date":975,"close":976},"2025-11-07",49.72999954223633,{"date":978,"close":979},"2025-11-10",46.88999938964844,{"date":981,"close":982},"2025-11-11",46.290000915527344,{"date":984,"close":985},"2025-11-12",46.54999923706055,{"date":987,"close":988},"2025-11-13",44.90999984741211,{"date":990,"close":991},"2025-11-14",44.939998626708984,{"date":993,"close":994},"2025-11-17",45.13999938964844,{"date":996,"close":997},"2025-11-18",45.56999969482422,{"date":999,"close":1000},"2025-11-19",46.279998779296875,{"date":1002,"close":1003},"2025-11-20",45.90999984741211,{"date":1005,"close":1006},"2025-11-21",47.290000915527344,{"date":1008,"close":1009},"2025-11-24",46.540000915527344,{"date":1011,"close":1012},"2025-11-25",48.349998474121094,{"date":1014,"close":1015},"2025-11-26",49.08000183105469,{"date":1017,"close":1018},"2025-11-28",49.779998779296875,{"date":1020,"close":1021},"2025-12-01",50.25,{"date":1023,"close":1024},"2025-12-02",50.02000045776367,{"date":1026,"close":1027},"2025-12-03",50.88999938964844,{"date":1029,"close":1030},"2025-12-04",51.34000015258789,{"date":1032,"close":1033},"2025-12-05",51.33000183105469,{"date":1035,"close":1036},"2025-12-08",51.119998931884766,{"date":1038,"close":1039},"2025-12-09",51.650001525878906,{"date":1041,"close":1042},"2025-12-10",53.40999984741211,{"date":1044,"close":1045},"2025-12-11",53.4900016784668,{"date":1047,"close":1048},"2025-12-12",53.209999084472656,{"date":1050,"close":1051},"2025-12-15",53.27000045776367,{"date":1053,"close":1054},"2025-12-16",52.15999984741211,{"date":1056,"close":1057},"2025-12-17",50.790000915527344,{"date":1059,"close":1060},"2025-12-18",51.75,{"date":1062,"close":1063},"2025-12-19",50.5099983215332,{"date":1065,"close":1066},"2025-12-22",50.939998626708984,{"date":1068,"close":1069},"2025-12-23",51.25,{"date":1071,"close":1072},"2025-12-24",51.869998931884766,{"date":1074,"close":1075},"2025-12-26",51.369998931884766,{"date":1077,"close":1078},"2025-12-29",51.599998474121094,{"date":1080,"close":1081},"2025-12-30",51.54999923706055,{"date":1083,"close":1084},"2025-12-31",50.31999969482422,{"date":1086,"close":1087},"2026-01-02",52.040000915527344,{"date":1089,"close":1090},"2026-01-05",51.9900016784668,{"date":1092,"close":1093},"2026-01-06",50.77000045776367,{"date":1095,"close":1096},"2026-01-07",47.939998626708984,{"date":1098,"close":1099},"2026-01-08",51.22999954223633,{"date":1101,"close":1102},"2026-01-09",53.72999954223633,{"date":1104,"close":1105},"2026-01-12",53.220001220703125,{"date":1107,"close":1108},"2026-01-13",52.209999084472656,{"date":1110,"close":1111},"2026-01-14",52.349998474121094,{"date":1113,"close":1114},"2026-01-15",53.81999969482422,{"date":1116,"close":1117},"2026-01-16",53.709999084472656,{"date":1119,"close":1120},"2026-01-20",51.88999938964844,{"date":1122,"close":1123},"2026-01-21",52.45000076293945,{"date":1125,"close":1126},"2026-01-22",52.52000045776367,{"date":1128,"close":1129},"2026-01-23",50.63999938964844,{"date":1131,"close":1030},"2026-01-26",{"date":1133,"close":1134},"2026-01-27",49.77000045776367,{"date":1136,"close":1137},"2026-01-28",48.91999816894531,{"date":1139,"close":1140},"2026-01-29",48.779998779296875,{"date":1142,"close":1143},"2026-01-30",48.90999984741211,{"date":1145,"close":1146},"2026-02-02",48.400001525878906,{"date":1148,"close":1149},"2026-02-03",48.70000076293945,{"date":1151,"close":1152},"2026-02-04",50.459999084472656,{"date":1154,"close":1155},"2026-02-05",50.400001525878906,{"date":1157,"close":1158},"2026-02-06",52.08000183105469,{"date":1160,"close":1161},"2026-02-09",51.970001220703125,{"date":1163,"close":1105},"2026-02-10",{"date":1165,"close":1166},"2026-02-11",52.5099983215332,{"date":1168,"close":1169},"2026-02-12",52.11000061035156,{"date":1171,"close":1172},"2026-02-13",52.959999084472656,{"date":1174,"close":1175},"2026-02-17",53.43000030517578,{"date":1177,"close":1178},"2026-02-18",52.619998931884766,{"date":1180,"close":1181},"2026-02-19",51.630001068115234,{"date":1183,"close":1184},"2026-02-20",51.2599983215332,{"date":1186,"close":1187},"2026-02-23",49.41999816894531,{"date":1189,"close":1190},"2026-02-24",49.959999084472656,{"date":1192,"close":1193},"2026-02-25",49.099998474121094,{"date":1195,"close":1196},"2026-02-26",46.0099983215332,{"date":1198,"close":1199},"2026-02-27",45.560001373291016,{"date":1201,"close":1202},"2026-03-02",45.130001068115234,{"date":1204,"close":1196},"2026-03-03",{"date":1206,"close":523},"2026-03-04",{"date":1208,"close":1209},"2026-03-05",44.11000061035156,{"date":1211,"close":1212},"2026-03-06",41.599998474121094,{"date":1214,"close":1215},"2026-03-09",42.45000076293945,{"date":1217,"close":1218},"2026-03-10",42.619998931884766,{"date":1220,"close":1221},"2026-03-11",44.7599983215332,{"date":68,"close":1223},44.77000045776367,{"date":76,"close":511},{"date":1226,"close":1227},"2026-03-16",43.86000061035156,{"date":1229,"close":1230},"2026-03-17",44.959999084472656,{"date":1232,"close":1233},"2026-03-18",43.54999923706055,{"date":1235,"close":1236},"2026-03-19",42.7400016784668,{"date":1238,"close":1239},"2026-03-20",40.52000045776367,{"date":1241,"close":1242},"2026-03-23",40.41999816894531,{"date":1244,"close":1245},"2026-03-24",40.880001068115234,{"date":1247,"close":1248},"2026-03-25",41.869998931884766,{"date":1250,"close":1251},"2026-03-26",42.22999954223633,{"date":1253,"close":1254},"2026-03-27",42.47999954223633,{"date":1256,"close":1257},"2026-03-30",43.13999938964844,{"date":1259,"close":1260},"2026-03-31",44.54999923706055,{"date":1262,"close":1263},"2026-04-01",44.9900016784668,{"date":1265,"close":1266},"2026-04-02",43.779998779296875,{"date":1268,"close":1269},"2026-04-06",43.70000076293945,{"date":1271,"close":1272},"2026-04-07",42.5,{"date":1274,"close":1275},"2026-04-08",43.900001525878906,{"date":1277,"close":1278},"2026-04-09",45.61000061035156,{"date":1280,"close":1281},"2026-04-10",43.59000015258789,{"date":1283,"close":1284},"2026-04-13",45.7400016784668,{"date":1286,"close":511},"2026-04-14",{"date":1288,"close":415},"2026-04-15",{"date":1290,"close":1291},"2026-04-16",44.099998474121094,{"date":1293,"close":1294},"2026-04-17",44.119998931884766,{"date":1296,"close":1297},"2026-04-20",45.810001373291016,{"date":1299,"close":1300},"2026-04-21",45.029998779296875,{"date":1302,"close":1303},"2026-04-22",44.45000076293945,{"date":1305,"close":1209},"2026-04-23",{"date":1307,"close":1308},"2026-04-24",45.099998474121094,{"date":1310,"close":1311},"2026-04-27",44.40999984741211,{"date":1313,"close":1314},"2026-04-28",43.5099983215332,{"date":1316,"close":1317},"2026-04-29",42.470001220703125,{"date":1319,"close":1320},"2026-04-30",43.08000183105469,{"date":1322,"close":1323},"2026-05-01",42.56999969482422,{"date":1325,"close":1326},"2026-05-04",41.029998779296875,{"date":108,"close":1328},42.529998779296875,{"date":1330,"close":1331},"2026-05-06",44.04999923706055,{"date":1333,"close":1334},"2026-05-07",42.439998626708984,{"date":1336,"close":1337},"2026-05-08",39.790000915527344,{"date":1339,"close":1340},"2026-05-11",38.689998626708984,{"date":1342,"close":1343},"2026-05-12",38.02000045776367,{"date":1345,"close":1346},"2026-05-13",38.540000915527344,{"date":46,"close":1326},{"date":58,"close":1349},38.61000061035156,{"date":1351,"close":1352},"2026-05-18",39.470001220703125,{"date":1354,"close":1355},"2026-05-19",38.97999954223633,{"date":1357,"close":1245},"2026-05-20",{"date":1359,"close":1360},"2026-05-21",41.20000076293945,{"date":1362,"close":1363},"2026-05-22",41.15999984741211,{"date":1365,"close":1366},"2026-05-26",42.029998779296875,{"date":1368,"close":1369},"2026-05-27",43.09000015258789,{"date":1371,"close":1372},"2026-05-28",44.209999084472656,{"date":1374,"close":1369},"2026-05-29",{"date":1376,"close":1377},"2026-06-01",43.56999969482422,{"date":1379,"close":1380},"2026-06-02",43.75,{"date":1382,"close":1383},"2026-06-03",42.349998474121094,{"date":1385,"close":1236},"2026-06-04",{"date":1387,"close":1383},"2026-06-05",{"date":1389,"close":1390},"2026-06-08",42.34000015258789,{"date":1392,"close":1281},"2026-06-09",{"date":1394,"close":1395},"2026-06-10",42.130001068115234,{"date":1397,"close":1398},"2026-06-11",43.7400016784668,{"date":1400,"close":1401},"2026-06-12",43.790000915527344,{"date":1403,"close":1404},"2026-06-15",43.880001068115234,{"date":1406,"close":1407},"2026-06-16",44.849998474121094,{"date":1409,"close":1202},"2026-06-17",{"date":1411,"close":1412},"2026-06-18",45.970001220703125,{"date":1414,"close":1415},"2026-06-22",46.16999816894531,{"date":1417,"close":1418},"2026-06-23",45.380001068115234,{"date":1420,"close":1421},"2026-06-24",45.310001373291016,{"date":1423,"close":1424},"2026-06-25",44.06999969482422,{"date":1426,"close":1427},"2026-06-26",44.75,{"date":1429,"close":1430},"2026-06-29",46.209999084472656,{"date":1432,"close":1433},"2026-06-30",46.810001373291016,{"date":1435,"close":1436},"2026-07-01",46.970001220703125,{"date":1438,"close":1439},"2026-07-02",45.619998931884766,{"date":1441,"close":1260},"2026-07-06",{"date":1443,"close":532},"2026-07-07",{"date":1445,"close":1446},"2026-07-08",43.939998626708984,{"date":1448,"close":1257},"2026-07-09",{"date":1450,"close":1275},"2026-07-10",{"date":1452,"close":400},"2026-07-13",{"date":1454,"close":1455},"2026-07-14",44.22999954223633,{"date":1457,"close":1458},"2026-07-15",45.66999816894531,{"date":1460,"close":1461},"2026-07-16",46.83000183105469,{"date":1463,"close":1464},"2026-07-17",46.47999954223633,{"date":1466,"close":1467},"2026-07-20",46.11000061035156,{"date":1469,"close":1470},"2026-07-21",45.150001525878906,{"date":1472,"close":1473},"2026-07-22",45.220001220703125,{"date":1475,"close":1398},"2026-07-23",{"date":1477,"close":1418},"2026-07-27",{"date":1479,"close":1480},"2026-07-28",47.220001220703125,{"date":106,"close":541},{"count":110,"fetchedAt":1483,"source":101},"2026-07-31T09:16:20.152Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1485},"\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>",1785489380092]