[{"data":1,"prerenderedAt":1481},["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-ZIM":25,"$fZ7yqDrC06Su7g41oIpLvRD8quA2W_87fAEn6v4ERl98":26,"ticker-mcap-ZIM":114,"ticker-profile-ZIM":122,"ticker-earnings-ZIM":135,"ticker-congress-ZIM":139,"i-lucide:info":1479},{"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":110},{"identity":28,"transactions":33,"sectorSlug":90,"relatedTickers":91},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1654126","ZIM Integrated Shipping Services Ltd.","Transportation & Utilities","ZIM",[34,52,59,70,80],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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,"insiderHistory":49},"2026-06-15T11:46:34.000Z","0001976408-26-000569-0","Dotan Saar","EVP Countries & Business Devel","D",26.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966890\u002F000197640826000569\u002F0001976408-26-000569-index.htm",6000,95667,157200,"S","2026-06-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},7,"2026-06-08T11:25:49.000Z",{"cik":29,"filedAt":35,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"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":46,"intentLabel":47,"signalQuality":48,"insiderHistory":58},"0001976408-26-000569-1",26,5000,90667,130000,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":51,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48,"insiderHistory":67},"0001976408-26-000553-0",25.4067,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966890\u002F000197640826000553\u002F0001976408-26-000553-index.htm",15000,101667,381100.5,"2026-06-04",{"daysSinceLastFiling":68,"isFirstFiling":6,"priorFilingDate":69},4,"2026-06-03T14:39:06.000Z",{"cik":29,"filedAt":69,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":72,"rawFilingUrl":73,"shares":63,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":45,"transactionDate":76,"intentLabel":47,"signalQuality":48,"insiderHistory":77},"0001976408-26-000545-0",25.0867,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966890\u002F000197640826000545\u002F0001976408-26-000545-index.htm",116667,376300.5,"2026-06-02",{"daysSinceLastFiling":78,"isFirstFiling":6,"priorFilingDate":79},1,"2026-06-02T00:00:00.000Z",{"cik":29,"filedAt":79,"filingId":81,"formType":82,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":45,"transactionDate":88,"intentLabel":47,"signalQuality":48,"insiderHistory":89},"0001976408-26-000539-0","4",24.6313,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966890\u002F000197640826000539\u002F0001976408-26-000539-index.htm",20000,131667,492626,"2026-06-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"transportation-utilities",[92,95,98,101,104,107],{"ticker":93,"issuerName":94},"BKNG","Booking Holdings Inc.",{"ticker":96,"issuerName":97},"ROKU","ROKU, INC",{"ticker":99,"issuerName":100},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":102,"issuerName":103},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"ticker":105,"issuerName":106},"WCN","Waste Connections, Inc.",{"ticker":108,"issuerName":109},"LILA","Liberty Latin America Ltd.",{"count":111,"fetchedAt":112,"source":113},5,"2026-07-21T11:06:47.471Z","sqlite",{"data":115,"meta":120},{"value":116,"quality":117,"closeDate":118,"ageDays":78,"sharesAsOf":119},2928526159.144264,"stale","2026-07-20","2025-12-31",{"count":78,"fetchedAt":121,"source":113},"2026-07-21T11:06:47.472Z",{"data":123,"meta":134},{"ticker":32,"ceo":124,"industry":125,"fullTimeEmployees":126,"ipoDate":127,"country":128,"state":25,"city":129,"website":130,"exchangeShort":25,"marketCap":25,"beta":131,"range52w":132,"fetchedAt":133},"Eliyahu Glickman","Marine Shipping",4850,"2021-01-28","IL","Haifa","https:\u002F\u002Fwww.zim.com",1.141,"12.33-29.97","2026-06-14T13:36:27.063Z",{"count":78,"fetchedAt":121,"source":113},{"data":136,"meta":138},{"ticker":32,"points":137},[],{"count":78,"fetchedAt":121,"source":113},{"data":140,"meta":1477},{"congressTrades":141,"insiderTrades":142,"priceHistory":148,"ticker":32},[],[143,144,145,146,147],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"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":46},{"cik":29,"filedAt":51,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":69,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":72,"rawFilingUrl":73,"shares":63,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":45,"transactionDate":76},{"cik":29,"filedAt":79,"filingId":81,"formType":82,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":45,"transactionDate":88},[149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,408,411,414,417,420,423,426,429,432,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,732,735,738,741,744,747,750,753,755,758,760,763,766,768,771,774,777,780,783,786,789,791,794,797,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,897,900,903,906,909,912,914,917,920,922,925,928,931,933,935,938,941,944,947,950,953,955,958,960,962,965,968,971,974,977,980,983,985,988,991,993,996,998,1000,1003,1006,1008,1011,1014,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1051,1054,1057,1060,1062,1065,1068,1070,1073,1075,1078,1081,1084,1087,1090,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1269,1272,1275,1278,1280,1282,1285,1288,1291,1294,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1331,1334,1337,1340,1343,1345,1348,1351,1354,1356,1358,1361,1364,1367,1370,1373,1376,1379,1381,1384,1387,1389,1391,1394,1396,1398,1401,1404,1407,1410,1412,1415,1418,1420,1423,1426,1429,1432,1435,1437,1439,1441,1444,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1475],{"date":150,"close":151},"2021-07-23",37.810001373291016,{"date":153,"close":154},"2021-07-30",39.13999938964844,{"date":156,"close":157},"2021-08-06",42.650001525878906,{"date":159,"close":160},"2021-08-13",44.439998626708984,{"date":162,"close":163},"2021-08-20",46.06999969482422,{"date":165,"close":166},"2021-08-27",48.9900016784668,{"date":168,"close":169},"2021-09-03",54.13999938964844,{"date":171,"close":172},"2021-09-10",58.61000061035156,{"date":174,"close":175},"2021-09-17",59.40999984741211,{"date":177,"close":178},"2021-09-24",56.70000076293945,{"date":180,"close":181},"2021-10-01",49.54999923706055,{"date":183,"close":184},"2021-10-08",43.970001220703125,{"date":186,"close":187},"2021-10-15",43.90999984741211,{"date":189,"close":190},"2021-10-22",49.5,{"date":192,"close":193},"2021-10-29",51.220001220703125,{"date":195,"close":196},"2021-11-05",50.06999969482422,{"date":198,"close":199},"2021-11-12",50.209999084472656,{"date":201,"close":202},"2021-11-19",57.16999816894531,{"date":204,"close":205},"2021-11-26",53.18000030517578,{"date":207,"close":208},"2021-12-03",54.349998474121094,{"date":210,"close":211},"2021-12-10",51.70000076293945,{"date":213,"close":214},"2021-12-17",50.959999084472656,{"date":216,"close":217},"2021-12-23",53.65999984741211,{"date":219,"close":220},"2021-12-31",58.86000061035156,{"date":222,"close":223},"2022-01-07",56.58000183105469,{"date":225,"close":226},"2022-01-14",63.70000076293945,{"date":228,"close":229},"2022-01-21",58.119998931884766,{"date":231,"close":232},"2022-01-28",65.41000366210938,{"date":234,"close":235},"2022-02-04",68.91000366210938,{"date":237,"close":238},"2022-02-11",70.2300033569336,{"date":240,"close":241},"2022-02-18",69.86000061035156,{"date":243,"close":244},"2022-02-25",70.0999984741211,{"date":246,"close":247},"2022-03-04",71.87999725341797,{"date":249,"close":250},"2022-03-11",78.80999755859375,{"date":252,"close":253},"2022-03-18",84.5,{"date":255,"close":256},"2022-03-25",68.4000015258789,{"date":258,"close":259},"2022-04-01",71.37999725341797,{"date":261,"close":262},"2022-04-08",57.779998779296875,{"date":264,"close":265},"2022-04-14",55.16999816894531,{"date":267,"close":268},"2022-04-22",54.52000045776367,{"date":270,"close":271},"2022-04-29",55.630001068115234,{"date":273,"close":274},"2022-05-06",66.16000366210938,{"date":276,"close":277},"2022-05-13",63.650001525878906,{"date":279,"close":280},"2022-05-20",64.69999694824219,{"date":282,"close":283},"2022-05-27",68.02999877929688,{"date":285,"close":286},"2022-06-03",67.69999694824219,{"date":288,"close":289},"2022-06-10",52.130001068115234,{"date":291,"close":292},"2022-06-17",50.40999984741211,{"date":294,"close":295},"2022-06-24",46.349998474121094,{"date":297,"close":298},"2022-07-01",43.279998779296875,{"date":300,"close":301},"2022-07-08",44.54999923706055,{"date":303,"close":304},"2022-07-15",46.439998626708984,{"date":306,"close":307},"2022-07-22",45.38999938964844,{"date":309,"close":310},"2022-07-29",49.81999969482422,{"date":312,"close":313},"2022-08-05",49.939998626708984,{"date":315,"close":316},"2022-08-12",51.86000061035156,{"date":318,"close":319},"2022-08-19",49.119998931884766,{"date":321,"close":322},"2022-08-26",41.04999923706055,{"date":324,"close":325},"2022-09-02",34.33000183105469,{"date":327,"close":328},"2022-09-09",32.060001373291016,{"date":330,"close":331},"2022-09-16",29.530000686645508,{"date":333,"close":334},"2022-09-23",24.8700008392334,{"date":336,"close":337},"2022-09-30",23.5,{"date":339,"close":5},"2022-10-07",{"date":341,"close":342},"2022-10-14",25.68000030517578,{"date":344,"close":345},"2022-10-21",23.59000015258789,{"date":347,"close":348},"2022-10-28",23.079999923706055,{"date":350,"close":351},"2022-11-04",23.170000076293945,{"date":353,"close":354},"2022-11-11",27.079999923706055,{"date":356,"close":357},"2022-11-18",24.780000686645508,{"date":359,"close":360},"2022-11-25",25.670000076293945,{"date":362,"close":363},"2022-12-02",19.399999618530273,{"date":365,"close":366},"2022-12-09",18.56999969482422,{"date":368,"close":369},"2022-12-16",17.549999237060547,{"date":371,"close":372},"2022-12-23",17.510000228881836,{"date":374,"close":375},"2022-12-30",17.190000534057617,{"date":377,"close":378},"2023-01-06",17.1299991607666,{"date":380,"close":381},"2023-01-13",17.010000228881836,{"date":383,"close":384},"2023-01-20",18.399999618530273,{"date":386,"close":387},"2023-01-27",18.610000610351562,{"date":389,"close":390},"2023-02-03",22.850000381469727,{"date":392,"close":393},"2023-02-10",22.459999084472656,{"date":395,"close":396},"2023-02-17",22.15999984741211,{"date":398,"close":399},"2023-02-24",23.979999542236328,{"date":401,"close":402},"2023-03-03",22.40999984741211,{"date":404,"close":405},"2023-03-10",19.56999969482422,{"date":407,"close":399},"2023-03-17",{"date":409,"close":410},"2023-03-24",23.15999984741211,{"date":412,"close":413},"2023-03-31",23.579999923706055,{"date":415,"close":416},"2023-04-06",17.389999389648438,{"date":418,"close":419},"2023-04-14",21.649999618530273,{"date":421,"close":422},"2023-04-21",19.25,{"date":424,"close":425},"2023-04-28",17.06999969482422,{"date":427,"close":428},"2023-05-05",17.469999313354492,{"date":430,"close":431},"2023-05-12",17.100000381469727,{"date":433,"close":372},"2023-05-19",{"date":435,"close":436},"2023-05-26",13.779999732971191,{"date":438,"close":439},"2023-06-02",14.1899995803833,{"date":441,"close":442},"2023-06-09",12.920000076293945,{"date":444,"close":445},"2023-06-16",13,{"date":447,"close":448},"2023-06-23",12.180000305175781,{"date":450,"close":451},"2023-06-30",12.390000343322754,{"date":453,"close":454},"2023-07-07",12.710000038146973,{"date":456,"close":457},"2023-07-14",12.739999771118164,{"date":459,"close":460},"2023-07-21",13.770000457763672,{"date":462,"close":463},"2023-07-28",15.220000267028809,{"date":465,"close":466},"2023-08-04",15.039999961853027,{"date":468,"close":469},"2023-08-11",14.260000228881836,{"date":471,"close":472},"2023-08-18",12.399999618530273,{"date":474,"close":475},"2023-08-25",11.859999656677246,{"date":477,"close":478},"2023-09-01",12.239999771118164,{"date":480,"close":481},"2023-09-08",11.4399995803833,{"date":483,"close":484},"2023-09-15",11,{"date":486,"close":487},"2023-09-22",11.420000076293945,{"date":489,"close":490},"2023-09-29",10.449999809265137,{"date":492,"close":493},"2023-10-06",9.770000457763672,{"date":495,"close":496},"2023-10-13",9.760000228881836,{"date":498,"close":499},"2023-10-20",8.470000267028809,{"date":501,"close":502},"2023-10-27",8.140000343322754,{"date":504,"close":505},"2023-11-03",7.889999866485596,{"date":507,"close":508},"2023-11-10",7.389999866485596,{"date":510,"close":511},"2023-11-17",7.619999885559082,{"date":513,"close":514},"2023-11-24",6.900000095367432,{"date":516,"close":511},"2023-12-01",{"date":518,"close":519},"2023-12-08",7.360000133514404,{"date":521,"close":522},"2023-12-15",9.640000343322754,{"date":524,"close":525},"2023-12-22",11.579999923706055,{"date":527,"close":528},"2023-12-29",9.869999885559082,{"date":530,"close":531},"2024-01-05",14.59000015258789,{"date":533,"close":534},"2024-01-12",13.460000038146973,{"date":536,"close":537},"2024-01-19",12.869999885559082,{"date":539,"close":540},"2024-01-26",13.4399995803833,{"date":542,"close":543},"2024-02-02",13.1899995803833,{"date":545,"close":546},"2024-02-09",11.890000343322754,{"date":548,"close":549},"2024-02-16",12.609999656677246,{"date":551,"close":552},"2024-02-23",12.319999694824219,{"date":554,"close":555},"2024-03-01",12.010000228881836,{"date":557,"close":558},"2024-03-08",10.989999771118164,{"date":560,"close":561},"2024-03-15",9.449999809265137,{"date":563,"close":564},"2024-03-22",9.579999923706055,{"date":566,"close":567},"2024-03-28",10.119999885559082,{"date":569,"close":570},"2024-04-05",11.15999984741211,{"date":572,"close":573},"2024-04-12",10.100000381469727,{"date":575,"close":576},"2024-04-19",10.170000076293945,{"date":578,"close":579},"2024-04-26",13.220000267028809,{"date":581,"close":582},"2024-05-03",12.880000114440918,{"date":584,"close":585},"2024-05-10",17.59000015258789,{"date":587,"close":588},"2024-05-17",18.729999542236328,{"date":590,"close":591},"2024-05-24",21.040000915527344,{"date":593,"close":594},"2024-05-31",22.540000915527344,{"date":596,"close":597},"2024-06-07",19.540000915527344,{"date":599,"close":600},"2024-06-14",18.530000686645508,{"date":602,"close":603},"2024-06-21",19.649999618530273,{"date":605,"close":606},"2024-06-28",22.170000076293945,{"date":608,"close":609},"2024-07-05",22.110000610351562,{"date":611,"close":612},"2024-07-12",17.049999237060547,{"date":614,"close":615},"2024-07-19",16.93000030517578,{"date":617,"close":618},"2024-07-26",17.030000686645508,{"date":620,"close":621},"2024-08-02",18.989999771118164,{"date":623,"close":624},"2024-08-09",18.31999969482422,{"date":626,"close":627},"2024-08-16",19.059999465942383,{"date":629,"close":630},"2024-08-23",20.170000076293945,{"date":632,"close":633},"2024-08-30",18.270000457763672,{"date":635,"close":636},"2024-09-06",16.18000030517578,{"date":638,"close":639},"2024-09-13",18.299999237060547,{"date":641,"close":642},"2024-09-20",20.059999465942383,{"date":644,"close":645},"2024-09-27",24.239999771118164,{"date":647,"close":648},"2024-10-04",18.950000762939453,{"date":650,"close":651},"2024-10-11",19.799999237060547,{"date":653,"close":654},"2024-10-18",22.8700008392334,{"date":656,"close":657},"2024-10-25",22.799999237060547,{"date":659,"close":660},"2024-11-01",24.299999237060547,{"date":662,"close":663},"2024-11-08",24.770000457763672,{"date":665,"close":666},"2024-11-15",26.100000381469727,{"date":668,"close":669},"2024-11-22",23.780000686645508,{"date":671,"close":672},"2024-11-29",22.040000915527344,{"date":674,"close":675},"2024-12-06",20.959999084472656,{"date":677,"close":678},"2024-12-13",19.8799991607666,{"date":680,"close":681},"2024-12-20",18.290000915527344,{"date":683,"close":684},"2024-12-27",21.899999618530273,{"date":686,"close":687},"2025-01-03",22.489999771118164,{"date":689,"close":690},"2025-01-10",19.09000015258789,{"date":692,"close":693},"2025-01-17",16.600000381469727,{"date":695,"close":696},"2025-01-24",16.8700008392334,{"date":698,"close":699},"2025-01-31",17.799999237060547,{"date":701,"close":702},"2025-02-07",18.09000015258789,{"date":704,"close":705},"2025-02-14",20.1299991607666,{"date":707,"close":708},"2025-02-21",20.90999984741211,{"date":710,"close":711},"2025-02-28",20.219999313354492,{"date":713,"close":714},"2025-03-07",20.75,{"date":716,"close":717},"2025-03-14",18.239999771118164,{"date":719,"close":720},"2025-03-21",17.81999969482422,{"date":722,"close":723},"2025-03-28",15.479999542236328,{"date":725,"close":726},"2025-04-04",12.520000457763672,{"date":728,"close":729},"2025-04-11",13.789999961853027,{"date":731,"close":729},"2025-04-17",{"date":733,"close":734},"2025-04-25",14.34000015258789,{"date":736,"close":737},"2025-05-02",15.40999984741211,{"date":739,"close":740},"2025-05-09",14.270000457763672,{"date":742,"close":743},"2025-05-16",18.329999923706055,{"date":745,"close":746},"2025-05-23",18.049999237060547,{"date":748,"close":749},"2025-05-30",17.450000762939453,{"date":751,"close":752},"2025-06-06",17.559999465942383,{"date":754,"close":372},"2025-06-13",{"date":756,"close":757},"2025-06-20",16.530000686645508,{"date":759,"close":757},"2025-06-27",{"date":761,"close":762},"2025-07-03",15.760000228881836,{"date":764,"close":765},"2025-07-11",15.9399995803833,{"date":767,"close":723},"2025-07-18",{"date":769,"close":770},"2025-07-21",15.430000305175781,{"date":772,"close":773},"2025-07-22",15.699999809265137,{"date":775,"close":776},"2025-07-23",16.559999465942383,{"date":778,"close":779},"2025-07-24",16.489999771118164,{"date":781,"close":782},"2025-07-25",16.729999542236328,{"date":784,"close":785},"2025-07-28",16.549999237060547,{"date":787,"close":788},"2025-07-29",16.3799991607666,{"date":790,"close":765},"2025-07-30",{"date":792,"close":793},"2025-07-31",15.850000381469727,{"date":795,"close":796},"2025-08-01",15.420000076293945,{"date":798,"close":762},"2025-08-04",{"date":800,"close":801},"2025-08-05",15.90999984741211,{"date":803,"close":804},"2025-08-06",15.789999961853027,{"date":806,"close":807},"2025-08-07",15.930000305175781,{"date":809,"close":810},"2025-08-08",15.5,{"date":812,"close":813},"2025-08-11",17.809999465942383,{"date":815,"close":816},"2025-08-12",17.34000015258789,{"date":818,"close":819},"2025-08-13",17.40999984741211,{"date":821,"close":822},"2025-08-14",16.959999084472656,{"date":824,"close":825},"2025-08-15",16.309999465942383,{"date":827,"close":828},"2025-08-18",16.170000076293945,{"date":830,"close":831},"2025-08-19",15.550000190734863,{"date":833,"close":834},"2025-08-20",15.329999923706055,{"date":836,"close":837},"2025-08-21",14.699999809265137,{"date":839,"close":840},"2025-08-22",14.369999885559082,{"date":842,"close":843},"2025-08-25",14.140000343322754,{"date":845,"close":846},"2025-08-26",14.470000267028809,{"date":848,"close":849},"2025-08-27",14.210000038146973,{"date":851,"close":852},"2025-08-28",13.859999656677246,{"date":854,"close":855},"2025-08-29",13.609999656677246,{"date":857,"close":858},"2025-09-02",13.65999984741211,{"date":860,"close":861},"2025-09-03",13.510000228881836,{"date":863,"close":864},"2025-09-04",13.329999923706055,{"date":866,"close":867},"2025-09-05",13.489999771118164,{"date":869,"close":870},"2025-09-08",13.380000114440918,{"date":872,"close":873},"2025-09-09",13.300000190734863,{"date":875,"close":876},"2025-09-10",13.199999809265137,{"date":878,"close":879},"2025-09-11",13.539999961853027,{"date":881,"close":882},"2025-09-12",13.630000114440918,{"date":884,"close":885},"2025-09-15",14.619999885559082,{"date":887,"close":888},"2025-09-16",14.520000457763672,{"date":890,"close":891},"2025-09-17",14.770000457763672,{"date":893,"close":894},"2025-09-18",15.199999809265137,{"date":896,"close":840},"2025-09-19",{"date":898,"close":899},"2025-09-22",14.649999618530273,{"date":901,"close":902},"2025-09-23",14.390000343322754,{"date":904,"close":905},"2025-09-24",14.529999732971191,{"date":907,"close":908},"2025-09-25",14.079999923706055,{"date":910,"close":911},"2025-09-26",13.9399995803833,{"date":913,"close":855},"2025-09-29",{"date":915,"close":916},"2025-09-30",13.550000190734863,{"date":918,"close":919},"2025-10-01",13.710000038146973,{"date":921,"close":729},"2025-10-02",{"date":923,"close":924},"2025-10-03",13.90999984741211,{"date":926,"close":927},"2025-10-06",13.699999809265137,{"date":929,"close":930},"2025-10-07",13.5,{"date":932,"close":882},"2025-10-08",{"date":934,"close":442},"2025-10-09",{"date":936,"close":937},"2025-10-10",12.4399995803833,{"date":939,"close":940},"2025-10-13",12.720000267028809,{"date":942,"close":943},"2025-10-14",13.430000305175781,{"date":945,"close":946},"2025-10-15",13.579999923706055,{"date":948,"close":949},"2025-10-16",13.319999694824219,{"date":951,"close":952},"2025-10-17",13.449999809265137,{"date":954,"close":943},"2025-10-20",{"date":956,"close":957},"2025-10-21",13.640000343322754,{"date":959,"close":911},"2025-10-22",{"date":961,"close":436},"2025-10-23",{"date":963,"close":964},"2025-10-24",13.720000267028809,{"date":966,"close":967},"2025-10-27",14.350000381469727,{"date":969,"close":970},"2025-10-28",14.829999923706055,{"date":972,"close":973},"2025-10-29",15.119999885559082,{"date":975,"close":976},"2025-10-30",14.729999542236328,{"date":978,"close":979},"2025-10-31",15.380000114440918,{"date":981,"close":982},"2025-11-03",15.319999694824219,{"date":984,"close":967},"2025-11-04",{"date":986,"close":987},"2025-11-05",15.109999656677246,{"date":989,"close":990},"2025-11-06",14.65999984741211,{"date":992,"close":976},"2025-11-07",{"date":994,"close":995},"2025-11-10",15.25,{"date":997,"close":737},"2025-11-11",{"date":999,"close":773},"2025-11-12",{"date":1001,"close":1002},"2025-11-13",16.010000228881836,{"date":1004,"close":1005},"2025-11-14",16.020000457763672,{"date":1007,"close":381},"2025-11-17",{"date":1009,"close":1010},"2025-11-18",16.989999771118164,{"date":1012,"close":1013},"2025-11-19",16.75,{"date":1015,"close":1013},"2025-11-20",{"date":1017,"close":1018},"2025-11-21",16.899999618530273,{"date":1020,"close":1021},"2025-11-24",17.170000076293945,{"date":1023,"close":1024},"2025-11-25",19.510000228881836,{"date":1026,"close":1027},"2025-11-26",19.700000762939453,{"date":1029,"close":1030},"2025-11-28",20.40999984741211,{"date":1032,"close":1033},"2025-12-01",19.299999237060547,{"date":1035,"close":1036},"2025-12-02",19.600000381469727,{"date":1038,"close":1039},"2025-12-03",19.8700008392334,{"date":1041,"close":1042},"2025-12-04",20.399999618530273,{"date":1044,"close":1045},"2025-12-05",20.030000686645508,{"date":1047,"close":1048},"2025-12-08",20.079999923706055,{"date":1050,"close":1039},"2025-12-09",{"date":1052,"close":1053},"2025-12-10",19.84000015258789,{"date":1055,"close":1056},"2025-12-11",19.829999923706055,{"date":1058,"close":1059},"2025-12-12",18.760000228881836,{"date":1061,"close":1042},"2025-12-15",{"date":1063,"close":1064},"2025-12-16",20.020000457763672,{"date":1066,"close":1067},"2025-12-17",19.559999465942383,{"date":1069,"close":422},"2025-12-18",{"date":1071,"close":1072},"2025-12-19",19.239999771118164,{"date":1074,"close":678},"2025-12-22",{"date":1076,"close":1077},"2025-12-23",21.030000686645508,{"date":1079,"close":1080},"2025-12-24",21.06999969482422,{"date":1082,"close":1083},"2025-12-26",21.350000381469727,{"date":1085,"close":1086},"2025-12-29",21.209999084472656,{"date":1088,"close":1089},"2025-12-30",21.010000228881836,{"date":119,"close":1091},21.229999542236328,{"date":1093,"close":1094},"2026-01-02",21.90999984741211,{"date":1096,"close":1097},"2026-01-05",20.920000076293945,{"date":1099,"close":1100},"2026-01-06",22.299999237060547,{"date":1102,"close":1103},"2026-01-07",22.350000381469727,{"date":1105,"close":1106},"2026-01-08",22.5,{"date":1108,"close":1109},"2026-01-09",22.399999618530273,{"date":1111,"close":1112},"2026-01-12",23.270000457763672,{"date":1114,"close":1115},"2026-01-13",21.56999969482422,{"date":1117,"close":1118},"2026-01-14",22.729999542236328,{"date":1120,"close":1121},"2026-01-15",22.700000762939453,{"date":1123,"close":1124},"2026-01-16",21.360000610351562,{"date":1126,"close":1127},"2026-01-20",21.530000686645508,{"date":1129,"close":1130},"2026-01-21",22.469999313354492,{"date":1132,"close":1133},"2026-01-22",22.059999465942383,{"date":1135,"close":1136},"2026-01-23",22.100000381469727,{"date":1138,"close":1139},"2026-01-26",22.959999084472656,{"date":1141,"close":1142},"2026-01-27",22.719999313354492,{"date":1144,"close":1145},"2026-01-28",23.239999771118164,{"date":1147,"close":1148},"2026-01-29",23.18000030517578,{"date":1150,"close":1151},"2026-01-30",22.030000686645508,{"date":1153,"close":1154},"2026-02-02",22.43000030517578,{"date":1156,"close":1157},"2026-02-03",21.760000228881836,{"date":1159,"close":1127},"2026-02-04",{"date":1161,"close":1162},"2026-02-05",20.329999923706055,{"date":1164,"close":1165},"2026-02-06",20.68000030517578,{"date":1167,"close":1168},"2026-02-09",21.219999313354492,{"date":1170,"close":1171},"2026-02-10",20.729999542236328,{"date":1173,"close":1174},"2026-02-11",21.139999389648438,{"date":1176,"close":1177},"2026-02-12",21.18000030517578,{"date":1179,"close":1180},"2026-02-13",22.200000762939453,{"date":1182,"close":1183},"2026-02-17",27.850000381469727,{"date":1185,"close":1186},"2026-02-18",29.030000686645508,{"date":1188,"close":1189},"2026-02-19",29.18000030517578,{"date":1191,"close":1192},"2026-02-20",29.270000457763672,{"date":1194,"close":1195},"2026-02-23",28.65999984741211,{"date":1197,"close":1198},"2026-02-24",29.079999923706055,{"date":1200,"close":1201},"2026-02-25",29.200000762939453,{"date":1203,"close":1204},"2026-02-26",28.860000610351562,{"date":1206,"close":1207},"2026-02-27",28.829999923706055,{"date":1209,"close":1207},"2026-03-02",{"date":1211,"close":1212},"2026-03-03",27.90999984741211,{"date":1214,"close":1215},"2026-03-04",28.850000381469727,{"date":1217,"close":1218},"2026-03-05",28.440000534057617,{"date":1220,"close":1221},"2026-03-06",27.809999465942383,{"date":1223,"close":1224},"2026-03-09",29.110000610351562,{"date":1226,"close":1227},"2026-03-10",28.920000076293945,{"date":1229,"close":1230},"2026-03-11",28.06999969482422,{"date":1232,"close":1233},"2026-03-12",27.200000762939453,{"date":1235,"close":1236},"2026-03-13",26.989999771118164,{"date":1238,"close":1239},"2026-03-16",26.719999313354492,{"date":1241,"close":1242},"2026-03-17",27.40999984741211,{"date":1244,"close":1245},"2026-03-18",27.139999389648438,{"date":1247,"close":1248},"2026-03-19",26.959999084472656,{"date":1250,"close":1251},"2026-03-20",25.8799991607666,{"date":1253,"close":1254},"2026-03-23",25.920000076293945,{"date":1256,"close":1257},"2026-03-24",26.459999084472656,{"date":1259,"close":1260},"2026-03-25",26.440000534057617,{"date":1262,"close":1263},"2026-03-26",26.25,{"date":1265,"close":1266},"2026-03-27",26.190000534057617,{"date":1268,"close":1251},"2026-03-30",{"date":1270,"close":1271},"2026-03-31",26.350000381469727,{"date":1273,"close":1274},"2026-04-01",25.950000762939453,{"date":1276,"close":1277},"2026-04-02",26.299999237060547,{"date":1279,"close":1277},"2026-04-06",{"date":1281,"close":1277},"2026-04-07",{"date":1283,"close":1284},"2026-04-08",26.450000762939453,{"date":1286,"close":1287},"2026-04-09",26.399999618530273,{"date":1289,"close":1290},"2026-04-10",26.389999389648438,{"date":1292,"close":1293},"2026-04-13",26.530000686645508,{"date":1295,"close":1290},"2026-04-14",{"date":1297,"close":1298},"2026-04-15",26.700000762939453,{"date":1300,"close":1301},"2026-04-16",26.950000762939453,{"date":1303,"close":1304},"2026-04-17",27.010000228881836,{"date":1306,"close":1307},"2026-04-20",26.559999465942383,{"date":1309,"close":1310},"2026-04-21",26.239999771118164,{"date":1312,"close":1313},"2026-04-22",26.40999984741211,{"date":1315,"close":1316},"2026-04-23",26.079999923706055,{"date":1318,"close":1319},"2026-04-24",25.93000030517578,{"date":1321,"close":1322},"2026-04-27",26.09000015258789,{"date":1324,"close":1325},"2026-04-28",26.049999237060547,{"date":1327,"close":1328},"2026-04-29",26.010000228881836,{"date":1330,"close":1260},"2026-04-30",{"date":1332,"close":1333},"2026-05-01",26.280000686645508,{"date":1335,"close":1336},"2026-05-04",26.06999969482422,{"date":1338,"close":1339},"2026-05-05",28.549999237060547,{"date":1341,"close":1342},"2026-05-06",27.84000015258789,{"date":1344,"close":1322},"2026-05-07",{"date":1346,"close":1347},"2026-05-08",26.610000610351562,{"date":1349,"close":1350},"2026-05-11",26.469999313354492,{"date":1352,"close":1353},"2026-05-12",25.75,{"date":1355,"close":1353},"2026-05-13",{"date":1357,"close":342},"2026-05-14",{"date":1359,"close":1360},"2026-05-15",25.56999969482422,{"date":1362,"close":1363},"2026-05-18",25.639999389648438,{"date":1365,"close":1366},"2026-05-19",25.549999237060547,{"date":1368,"close":1369},"2026-05-20",25.15999984741211,{"date":1371,"close":1372},"2026-05-21",25.139999389648438,{"date":1374,"close":1375},"2026-05-22",25.239999771118164,{"date":1377,"close":1378},"2026-05-26",25.25,{"date":1380,"close":1372},"2026-05-27",{"date":1382,"close":1383},"2026-05-28",24.190000534057617,{"date":1385,"close":1386},"2026-05-29",23.489999771118164,{"date":88,"close":1388},24.719999313354492,{"date":76,"close":1390},25.209999084472656,{"date":1392,"close":1393},"2026-06-03",24.5,{"date":66,"close":1395},25.450000762939453,{"date":1397,"close":1375},"2026-06-05",{"date":1399,"close":1400},"2026-06-08",25.559999465942383,{"date":1402,"close":1403},"2026-06-09",25.5,{"date":1405,"close":1406},"2026-06-10",25.329999923706055,{"date":1408,"close":1409},"2026-06-11",25.90999984741211,{"date":46,"close":1411},26.229999542236328,{"date":1413,"close":1414},"2026-06-15",24.920000076293945,{"date":1416,"close":1417},"2026-06-16",24.459999084472656,{"date":1419,"close":399},"2026-06-17",{"date":1421,"close":1422},"2026-06-18",24.34000015258789,{"date":1424,"close":1425},"2026-06-22",25.270000457763672,{"date":1427,"close":1428},"2026-06-23",25.43000030517578,{"date":1430,"close":1431},"2026-06-24",25.579999923706055,{"date":1433,"close":1434},"2026-06-25",25.799999237060547,{"date":1436,"close":1431},"2026-06-26",{"date":1438,"close":1409},"2026-06-29",{"date":1440,"close":54},"2026-06-30",{"date":1442,"close":1443},"2026-07-01",25.229999542236328,{"date":1445,"close":1360},"2026-07-02",{"date":1447,"close":1448},"2026-07-06",23.709999084472656,{"date":1450,"close":1451},"2026-07-07",23.920000076293945,{"date":1453,"close":1454},"2026-07-08",24.600000381469727,{"date":1456,"close":1457},"2026-07-09",24.139999389648438,{"date":1459,"close":1460},"2026-07-10",23.969999313354492,{"date":1462,"close":1463},"2026-07-13",23.799999237060547,{"date":1465,"close":1466},"2026-07-14",24.399999618530273,{"date":1468,"close":1469},"2026-07-15",24.799999237060547,{"date":1471,"close":1472},"2026-07-16",24.510000228881836,{"date":1474,"close":660},"2026-07-17",{"date":118,"close":1476},24.309999465942383,{"count":78,"fetchedAt":1478,"source":113},"2026-07-21T11:06:47.490Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1480},"\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>",1784632007431]