[{"data":1,"prerenderedAt":1646},["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-CCL":25,"$fIQTMbSKZOZaigfe5uuBdpJ2KCZYhiveio-asm3k_Bgg":26,"ticker-mcap-CCL":202,"ticker-profile-CCL":212,"ticker-earnings-CCL":226,"ticker-congress-CCL":264,"i-lucide:info":1644},{"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":199},{"identity":28,"transactions":33,"sectorSlug":179,"relatedTickers":180},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"815097","Carnival Corp Ltd.","Transportation & Utilities","CCL",[34,51,63,72,81,86,89,94,97,102,105,110,115,120,123,128,133,138,141,148,153,160,167,174],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":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},"2026-06-01T00:00:00.000Z","0000950142-26-001575-0","4","deynes bettina alejandra","Chief Human Resources Officer","D",28.1045,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1995112\u002F000095014226001575\u002F0000950142-26-001575-index.htm",43058,69237.5493,1210123.561,"S","2026-05-28","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":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"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},"2026-05-12T00:00:00.000Z","0000815097-26-000073-0","SUBOTNICK STUART","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1052438\u002F000081509726000073\u002F0000815097-26-000073-index.htm",7712,133037.2739,"A","2026-05-08","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":62},"0000815097-26-000073-1",26.38,616,132421.2739,16250.08,"F","2026-05-11","Tax withholding",{"cik":29,"filedAt":52,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":56,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":70,"intentLabel":78,"signalQuality":79,"insiderHistory":80},"0000815097-26-000073-2",25.221,0.2132,132421.0607,5.3771172,"Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":57,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0000815097-26-000074-0","WEIL LAURA A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1191885\u002F000081509726000074\u002F0000815097-26-000074-index.htm",132736.4975,{"cik":29,"filedAt":52,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":84,"shares":66,"sharesOwnedAfter":88,"totalValue":68,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":62},"0000815097-26-000074-1",132120.4975,{"cik":29,"filedAt":52,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":57,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0000815097-26-000070-0","Lahey Katie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764958\u002F000081509726000070\u002F0000815097-26-000070-index.htm",85741.0588,{"cik":29,"filedAt":52,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":92,"shares":66,"sharesOwnedAfter":96,"totalValue":68,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":62},"0000815097-26-000070-1",85125.0588,{"cik":29,"filedAt":52,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":57,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0000815097-26-000065-0","cahilly jason glen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1712087\u002F000081509726000065\u002F0000815097-26-000065-index.htm",88436.6733,{"cik":29,"filedAt":52,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":100,"shares":66,"sharesOwnedAfter":104,"totalValue":68,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":62},"0000815097-26-000065-1",87820.6733,{"cik":29,"filedAt":52,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":57,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0000815097-26-000063-0","BAND SIR JONATHON","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1489421\u002F000081509726000063\u002F0000815097-26-000063-index.htm",60313.3359,{"cik":29,"filedAt":52,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":108,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":62},"0000815097-26-000063-1",3471,56842.3359,91564.98,{"cik":29,"filedAt":52,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":57,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0000815097-26-000066-0","Connors Nelda J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1478748\u002F000081509726000066\u002F0000815097-26-000066-index.htm",31034.6435,{"cik":29,"filedAt":52,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":118,"shares":66,"sharesOwnedAfter":122,"totalValue":68,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":62},"0000815097-26-000066-1",30418.6435,{"cik":29,"filedAt":52,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":57,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0000815097-26-000067-0","Deeble Helen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1677805\u002F000081509726000067\u002F0000815097-26-000067-index.htm",91230.7962,{"cik":29,"filedAt":52,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":126,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":62},"0000815097-26-000067-1",3625,87605.7962,95627.5,{"cik":29,"filedAt":52,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":57,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0000815097-26-000069-0","Gearhart Jeffrey J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497760\u002F000081509726000069\u002F0000815097-26-000069-index.htm",80724.0544,{"cik":29,"filedAt":52,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":136,"shares":66,"sharesOwnedAfter":140,"totalValue":68,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":62},"0000815097-26-000069-1",80108.0544,{"cik":29,"filedAt":52,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0000815097-26-000072-0","MIGUEZ ENRIQUE","General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849321\u002F000081509726000072\u002F0000815097-26-000072-index.htm",31399,60667.8118,{"cik":29,"filedAt":52,"filingId":149,"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":150,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":57,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0000815097-26-000076-0","WEISENBURGER RANDALL J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1031609\u002F000081509726000076\u002F0000815097-26-000076-index.htm",410008.8729,{"cik":29,"filedAt":52,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0000815097-26-000071-0","Ljoen Lars Jakob","Chief Maritime Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2045316\u002F000081509726000071\u002F0000815097-26-000071-index.htm",21795,71870.7719,{"cik":29,"filedAt":52,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0000815097-26-000064-0","Bernstein David","CFO & CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1406203\u002F000081509726000064\u002F0000815097-26-000064-index.htm",49894,144906,{"cik":29,"filedAt":52,"filingId":168,"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":169,"ownerTitle":170,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0000815097-26-000075-0","weinstein joshua ian","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1935602\u002F000081509726000075\u002F0000815097-26-000075-index.htm",190965,421845.2351,{"cik":29,"filedAt":52,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0000815097-26-000068-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1995112\u002F000081509726000068\u002F0000815097-26-000068-index.htm",20778,112295.5493,"transportation-utilities",[181,184,187,190,193,196],{"ticker":182,"issuerName":183},"BKNG","Booking Holdings Inc.",{"ticker":185,"issuerName":186},"ROKU","ROKU, INC",{"ticker":188,"issuerName":189},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":191,"issuerName":192},"WCN","Waste Connections, Inc.",{"ticker":194,"issuerName":195},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"ticker":197,"issuerName":198},"LILA","Liberty Latin America Ltd.",{"count":5,"fetchedAt":200,"source":201},"2026-07-25T00:12:27.432Z","sqlite",{"data":203,"meta":209},{"value":204,"quality":205,"closeDate":206,"ageDays":207,"sharesAsOf":208},34611033864.105606,"fresh","2026-07-23",2,"2026-06-19",{"count":210,"fetchedAt":211,"source":201},1,"2026-07-25T00:12:27.434Z",{"data":213,"meta":225},{"ticker":32,"ceo":214,"industry":215,"fullTimeEmployees":216,"ipoDate":217,"country":218,"state":219,"city":220,"website":221,"exchangeShort":25,"marketCap":25,"beta":222,"range52w":223,"fetchedAt":224},"Joshua Ian Weinstein","Travel Services",160000,"1987-07-24","US","FL","Miami","https:\u002F\u002Fwww.carnivalcorp.com",2.322,"23.45-34.03","2026-07-21T02:03:34.399Z",{"count":210,"fetchedAt":211,"source":201},{"data":227,"meta":263},{"ticker":32,"points":228},[229,234,239,244,249,254,259],{"ticker":32,"fiscalQuarter":230,"reportDate":231,"fiscalPeriodEnd":231,"epsActual":232,"epsEstimated":233,"time":25},"2025Q1","2025-03-21",0.13,0.027,{"ticker":32,"fiscalQuarter":235,"reportDate":236,"fiscalPeriodEnd":236,"epsActual":237,"epsEstimated":238,"time":25},"2025Q2","2025-06-24",0.35,0.2466,{"ticker":32,"fiscalQuarter":240,"reportDate":241,"fiscalPeriodEnd":241,"epsActual":242,"epsEstimated":243,"time":25},"2025Q3","2025-09-29",1.43,1.32,{"ticker":32,"fiscalQuarter":245,"reportDate":246,"fiscalPeriodEnd":246,"epsActual":247,"epsEstimated":248,"time":25},"2025Q4","2025-12-19",0.34,0.2481,{"ticker":32,"fiscalQuarter":250,"reportDate":251,"fiscalPeriodEnd":251,"epsActual":252,"epsEstimated":253,"time":25},"2026Q1","2026-03-27",0.2,0.1844,{"ticker":32,"fiscalQuarter":255,"reportDate":256,"fiscalPeriodEnd":256,"epsActual":257,"epsEstimated":258,"time":25},"2026Q2","2026-06-23",0.41,0.3442,{"ticker":32,"fiscalQuarter":260,"reportDate":261,"fiscalPeriodEnd":261,"epsActual":25,"epsEstimated":262,"time":25},"2026Q4","2026-10-05",1.36,{"count":210,"fetchedAt":211,"source":201},{"data":265,"meta":1642},{"congressTrades":266,"insiderTrades":285,"priceHistory":310,"ticker":32},[267],{"amountLabel":268,"amountMax":269,"amountMid":270,"amountMin":271,"assetDescription":272,"assetType":273,"chamber":274,"district":275,"disclosureDate":276,"filingId":277,"ingestedAt":278,"memberName":279,"memberSlug":280,"owner":281,"party":40,"sourceLink":282,"ticker":32,"transactionDate":283,"type":284},"$1,001 - $15,000",15000,8001,1001,"Carnival Corporation & PLC","Stock","house","CA17","2026-06-11","ro-khanna|CCL|2026-05-01|Purchase|$1,001 - $15,000|","2026-06-15T17:00:44.935Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116142.pdf","2026-05-01","Purchase",[286,287,288,289,290,291,292,293,294,295,296,297,298,299,300,301,302,303,304,305,306,307,308,309],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":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":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"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":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":52,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":56,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":52,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":57,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":84,"shares":66,"sharesOwnedAfter":88,"totalValue":68,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":52,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":57,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":92,"shares":66,"sharesOwnedAfter":96,"totalValue":68,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":52,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":57,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":100,"shares":66,"sharesOwnedAfter":104,"totalValue":68,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":52,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":57,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":108,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":52,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":57,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":118,"shares":66,"sharesOwnedAfter":122,"totalValue":68,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":52,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":57,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":126,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":52,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":57,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":136,"shares":66,"sharesOwnedAfter":140,"totalValue":68,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":52,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":149,"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":150,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":57,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":168,"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":169,"ownerTitle":170,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":59,"transactionDate":60},[311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,577,579,582,585,588,591,594,597,600,603,606,608,611,614,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,752,755,758,761,764,766,769,772,775,777,780,783,786,789,792,795,798,800,803,806,809,812,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,873,876,878,881,884,887,890,893,896,899,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1055,1058,1061,1064,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1113,1116,1119,1121,1124,1127,1130,1133,1136,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1235,1238,1241,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1284,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1359,1362,1365,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1426,1429,1432,1435,1438,1440,1443,1445,1448,1451,1454,1456,1459,1462,1465,1467,1470,1473,1476,1479,1482,1485,1488,1491,1493,1496,1499,1502,1505,1507,1508,1511,1514,1516,1519,1522,1525,1528,1531,1534,1537,1539,1541,1544,1547,1550,1552,1554,1557,1560,1563,1566,1568,1571,1574,1577,1580,1583,1586,1587,1589,1592,1594,1597,1599,1602,1605,1607,1610,1612,1615,1618,1620,1623,1626,1629,1632,1634,1637,1640],{"date":312,"close":313},"2021-07-30",21.649999618530273,{"date":315,"close":316},"2021-08-06",23.079999923706055,{"date":318,"close":319},"2021-08-13",22.860000610351562,{"date":321,"close":322},"2021-08-20",21.959999084472656,{"date":324,"close":325},"2021-08-27",24.350000381469727,{"date":327,"close":328},"2021-09-03",22.959999084472656,{"date":330,"close":331},"2021-09-10",22.75,{"date":333,"close":334},"2021-09-17",23.549999237060547,{"date":336,"close":337},"2021-09-24",25.440000534057617,{"date":339,"close":340},"2021-10-01",26.09000015258789,{"date":342,"close":343},"2021-10-08",23.829999923706055,{"date":345,"close":346},"2021-10-15",23.670000076293945,{"date":348,"close":349},"2021-10-22",22.290000915527344,{"date":351,"close":352},"2021-10-29",22.15999984741211,{"date":354,"close":355},"2021-11-05",24.790000915527344,{"date":357,"close":358},"2021-11-12",22.360000610351562,{"date":360,"close":361},"2021-11-19",20.489999771118164,{"date":363,"close":364},"2021-11-26",17.950000762939453,{"date":366,"close":367},"2021-12-03",17.200000762939453,{"date":369,"close":370},"2021-12-10",19.280000686645508,{"date":372,"close":373},"2021-12-17",18.280000686645508,{"date":375,"close":376},"2021-12-23",21.200000762939453,{"date":378,"close":379},"2021-12-31",20.1200008392334,{"date":381,"close":382},"2022-01-07",21.899999618530273,{"date":384,"close":385},"2022-01-14",22.950000762939453,{"date":387,"close":388},"2022-01-21",19.989999771118164,{"date":390,"close":391},"2022-01-28",18.969999313354492,{"date":393,"close":394},"2022-02-04",19.959999084472656,{"date":396,"close":397},"2022-02-11",22.040000915527344,{"date":399,"close":400},"2022-02-18",22.170000076293945,{"date":402,"close":403},"2022-02-25",21.100000381469727,{"date":405,"close":406},"2022-03-04",17.229999542236328,{"date":408,"close":409},"2022-03-11",17.209999084472656,{"date":411,"close":412},"2022-03-18",19.459999084472656,{"date":414,"close":415},"2022-03-25",18.389999389648438,{"date":417,"close":418},"2022-04-01",20.049999237060547,{"date":420,"close":421},"2022-04-08",18.34000015258789,{"date":423,"close":424},"2022-04-14",19.559999465942383,{"date":426,"close":427},"2022-04-22",18.84000015258789,{"date":429,"close":430},"2022-04-29",17.299999237060547,{"date":432,"close":433},"2022-05-06",15.920000076293945,{"date":435,"close":436},"2022-05-13",14.279999732971191,{"date":438,"close":439},"2022-05-20",13.130000114440918,{"date":441,"close":442},"2022-05-27",13.970000267028809,{"date":444,"close":445},"2022-06-03",13.510000228881836,{"date":447,"close":448},"2022-06-10",11.050000190734863,{"date":450,"close":451},"2022-06-17",9.600000381469727,{"date":453,"close":454},"2022-06-24",10.850000381469727,{"date":456,"close":457},"2022-07-01",8.819999694824219,{"date":459,"close":460},"2022-07-08",9.010000228881836,{"date":462,"close":463},"2022-07-15",9.180000305175781,{"date":465,"close":466},"2022-07-22",9.260000228881836,{"date":468,"close":469},"2022-07-29",9.0600004196167,{"date":471,"close":472},"2022-08-05",9.819999694824219,{"date":474,"close":475},"2022-08-12",10.720000267028809,{"date":477,"close":478},"2022-08-19",9.869999885559082,{"date":480,"close":481},"2022-08-26",9.970000267028809,{"date":483,"close":484},"2022-09-02",9.369999885559082,{"date":486,"close":487},"2022-09-09",10.399999618530273,{"date":489,"close":490},"2022-09-16",10.760000228881836,{"date":492,"close":493},"2022-09-23",8.949999809265137,{"date":495,"close":496},"2022-09-30",7.03000020980835,{"date":498,"close":499},"2022-10-07",6.760000228881836,{"date":501,"close":502},"2022-10-14",7.130000114440918,{"date":504,"close":505},"2022-10-21",8.199999809265137,{"date":507,"close":508},"2022-10-28",8.9399995803833,{"date":510,"close":511},"2022-11-04",9,{"date":513,"close":514},"2022-11-11",10.350000381469727,{"date":516,"close":517},"2022-11-18",9.470000267028809,{"date":519,"close":520},"2022-11-25",9.729999542236328,{"date":522,"close":523},"2022-12-02",10,{"date":525,"close":526},"2022-12-09",8.869999885559082,{"date":528,"close":529},"2022-12-16",8.449999809265137,{"date":531,"close":532},"2022-12-23",7.809999942779541,{"date":534,"close":535},"2022-12-30",8.0600004196167,{"date":537,"close":538},"2023-01-06",9.199999809265137,{"date":540,"close":541},"2023-01-13",10.510000228881836,{"date":543,"close":544},"2023-01-20",10.470000267028809,{"date":546,"close":547},"2023-01-27",11.020000457763672,{"date":549,"close":550},"2023-02-03",11.800000190734863,{"date":552,"close":553},"2023-02-10",11.15999984741211,{"date":555,"close":556},"2023-02-17",11.289999961853027,{"date":558,"close":559},"2023-02-24",10.59000015258789,{"date":561,"close":562},"2023-03-03",11.109999656677246,{"date":564,"close":565},"2023-03-10",9.6899995803833,{"date":567,"close":568},"2023-03-17",8.550000190734863,{"date":570,"close":571},"2023-03-24",9.229999542236328,{"date":573,"close":574},"2023-03-31",10.149999618530273,{"date":576,"close":520},"2023-04-06",{"date":578,"close":451},"2023-04-14",{"date":580,"close":581},"2023-04-21",9.380000114440918,{"date":583,"close":584},"2023-04-28",9.210000038146973,{"date":586,"close":587},"2023-05-05",10.010000228881836,{"date":589,"close":590},"2023-05-12",9.829999923706055,{"date":592,"close":593},"2023-05-19",10.9399995803833,{"date":595,"close":596},"2023-05-26",11.279999732971191,{"date":598,"close":599},"2023-06-02",12.180000305175781,{"date":601,"close":602},"2023-06-09",13.09000015258789,{"date":604,"close":605},"2023-06-16",15.800000190734863,{"date":607,"close":605},"2023-06-23",{"date":609,"close":610},"2023-06-30",18.829999923706055,{"date":612,"close":613},"2023-07-07",19.040000915527344,{"date":615,"close":406},"2023-07-14",{"date":617,"close":618},"2023-07-21",17.8799991607666,{"date":620,"close":621},"2023-07-28",18.489999771118164,{"date":623,"close":624},"2023-08-04",17.15999984741211,{"date":626,"close":627},"2023-08-11",16.790000915527344,{"date":629,"close":630},"2023-08-18",15.59000015258789,{"date":632,"close":633},"2023-08-25",15.899999618530273,{"date":635,"close":636},"2023-09-01",15.729999542236328,{"date":638,"close":639},"2023-09-08",15.300000190734863,{"date":641,"close":642},"2023-09-15",15.1899995803833,{"date":644,"close":645},"2023-09-22",14.050000190734863,{"date":647,"close":648},"2023-09-29",13.720000267028809,{"date":650,"close":651},"2023-10-06",13.260000228881836,{"date":653,"close":654},"2023-10-13",12.260000228881836,{"date":656,"close":657},"2023-10-20",11.029999732971191,{"date":659,"close":660},"2023-10-27",11.130000114440918,{"date":662,"close":663},"2023-11-03",12.550000190734863,{"date":665,"close":666},"2023-11-10",12.760000228881836,{"date":668,"close":669},"2023-11-17",14.789999961853027,{"date":671,"close":672},"2023-11-24",14.40999984741211,{"date":674,"close":675},"2023-12-01",15.760000228881836,{"date":677,"close":678},"2023-12-08",18.110000610351562,{"date":680,"close":681},"2023-12-15",18.610000610351562,{"date":683,"close":684},"2023-12-22",18.93000030517578,{"date":686,"close":687},"2023-12-29",18.540000915527344,{"date":689,"close":690},"2024-01-05",17.329999923706055,{"date":692,"close":693},"2024-01-12",16.959999084472656,{"date":695,"close":690},"2024-01-19",{"date":697,"close":698},"2024-01-26",15.829999923706055,{"date":700,"close":701},"2024-02-02",16.440000534057617,{"date":703,"close":704},"2024-02-09",15.3100004196167,{"date":706,"close":707},"2024-02-16",14.800000190734863,{"date":709,"close":710},"2024-02-23",15.229999542236328,{"date":712,"close":713},"2024-03-01",16,{"date":715,"close":716},"2024-03-08",16.3700008392334,{"date":718,"close":719},"2024-03-15",16.260000228881836,{"date":721,"close":722},"2024-03-22",17.079999923706055,{"date":724,"close":725},"2024-03-28",16.34000015258789,{"date":727,"close":728},"2024-04-05",15.119999885559082,{"date":730,"close":731},"2024-04-12",14.359999656677246,{"date":733,"close":734},"2024-04-19",14.119999885559082,{"date":736,"close":737},"2024-04-26",15.079999923706055,{"date":739,"close":740},"2024-05-03",14.4399995803833,{"date":742,"close":743},"2024-05-10",14.430000305175781,{"date":745,"close":746},"2024-05-17",15,{"date":748,"close":749},"2024-05-24",15.130000114440918,{"date":751,"close":737},"2024-05-31",{"date":753,"close":754},"2024-06-07",16.700000762939453,{"date":756,"close":757},"2024-06-14",15.34000015258789,{"date":759,"close":760},"2024-06-21",16.06999969482422,{"date":762,"close":763},"2024-06-28",18.719999313354492,{"date":765,"close":409},"2024-07-05",{"date":767,"close":768},"2024-07-12",18.229999542236328,{"date":770,"close":771},"2024-07-19",18.43000030517578,{"date":773,"close":774},"2024-07-26",17.270000457763672,{"date":776,"close":707},"2024-08-02",{"date":778,"close":779},"2024-08-09",14.770000457763672,{"date":781,"close":782},"2024-08-16",15.460000038146973,{"date":784,"close":785},"2024-08-23",16.610000610351562,{"date":787,"close":788},"2024-08-30",16.5,{"date":790,"close":791},"2024-09-06",15.670000076293945,{"date":793,"close":794},"2024-09-13",17.260000228881836,{"date":796,"close":797},"2024-09-20",19,{"date":799,"close":687},"2024-09-27",{"date":801,"close":802},"2024-10-04",18.020000457763672,{"date":804,"close":805},"2024-10-11",20.43000030517578,{"date":807,"close":808},"2024-10-18",21.31999969482422,{"date":810,"close":811},"2024-10-25",20.90999984741211,{"date":813,"close":382},"2024-11-01",{"date":815,"close":816},"2024-11-08",24.06999969482422,{"date":818,"close":819},"2024-11-15",24.309999465942383,{"date":821,"close":822},"2024-11-22",24.899999618530273,{"date":824,"close":825},"2024-11-29",25.43000030517578,{"date":827,"close":828},"2024-12-06",26.610000610351562,{"date":830,"close":831},"2024-12-13",25.899999618530273,{"date":833,"close":834},"2024-12-20",26.799999237060547,{"date":836,"close":837},"2024-12-27",25.079999923706055,{"date":839,"close":840},"2025-01-03",24.3799991607666,{"date":842,"close":843},"2025-01-10",24.270000457763672,{"date":845,"close":846},"2025-01-17",25.850000381469727,{"date":848,"close":849},"2025-01-24",25.420000076293945,{"date":851,"close":852},"2025-01-31",27.670000076293945,{"date":854,"close":855},"2025-02-07",26.75,{"date":857,"close":858},"2025-02-14",26.229999542236328,{"date":860,"close":861},"2025-02-21",23.219999313354492,{"date":863,"close":864},"2025-02-28",23.93000030517578,{"date":866,"close":867},"2025-03-07",20.639999389648438,{"date":869,"close":870},"2025-03-14",19.920000076293945,{"date":231,"close":872},20.940000534057617,{"date":874,"close":875},"2025-03-28",19.8700008392334,{"date":877,"close":788},"2025-04-04",{"date":879,"close":880},"2025-04-11",17.639999389648438,{"date":882,"close":883},"2025-04-17",17.989999771118164,{"date":885,"close":886},"2025-04-25",18.600000381469727,{"date":888,"close":889},"2025-05-02",19.56999969482422,{"date":891,"close":892},"2025-05-09",20.190000534057617,{"date":894,"close":895},"2025-05-16",23.389999389648438,{"date":897,"close":898},"2025-05-23",22.25,{"date":900,"close":861},"2025-05-30",{"date":902,"close":903},"2025-06-06",24.280000686645508,{"date":905,"close":906},"2025-06-13",22.40999984741211,{"date":908,"close":909},"2025-06-20",23.770000457763672,{"date":911,"close":912},"2025-06-27",27.260000228881836,{"date":914,"close":915},"2025-07-03",29.959999084472656,{"date":917,"close":918},"2025-07-11",28.65999984741211,{"date":920,"close":921},"2025-07-18",29.549999237060547,{"date":923,"close":924},"2025-07-22",29.889999389648438,{"date":926,"close":927},"2025-07-23",30.739999771118164,{"date":929,"close":930},"2025-07-24",29.780000686645508,{"date":932,"close":933},"2025-07-25",29.75,{"date":935,"close":936},"2025-07-28",29.729999542236328,{"date":938,"close":939},"2025-07-29",29.700000762939453,{"date":941,"close":942},"2025-07-30",30.139999389648438,{"date":944,"close":945},"2025-07-31",29.770000457763672,{"date":947,"close":948},"2025-08-01",29.06999969482422,{"date":950,"close":951},"2025-08-04",29.719999313354492,{"date":953,"close":954},"2025-08-05",29.280000686645508,{"date":956,"close":957},"2025-08-06",29.239999771118164,{"date":959,"close":960},"2025-08-07",29.010000228881836,{"date":962,"close":963},"2025-08-08",28.3700008392334,{"date":965,"close":966},"2025-08-11",28.610000610351562,{"date":968,"close":969},"2025-08-12",29.639999389648438,{"date":971,"close":972},"2025-08-13",30.639999389648438,{"date":974,"close":975},"2025-08-14",30.25,{"date":977,"close":978},"2025-08-15",29.760000228881836,{"date":980,"close":981},"2025-08-18",29.969999313354492,{"date":983,"close":984},"2025-08-19",29.56999969482422,{"date":986,"close":987},"2025-08-20",29.260000228881836,{"date":989,"close":990},"2025-08-21",29.270000457763672,{"date":992,"close":993},"2025-08-22",31.299999237060547,{"date":995,"close":996},"2025-08-25",31.25,{"date":998,"close":999},"2025-08-26",31.8700008392334,{"date":1001,"close":1002},"2025-08-27",32.34000015258789,{"date":1004,"close":1005},"2025-08-28",32.4900016784668,{"date":1007,"close":1008},"2025-08-29",31.889999389648438,{"date":1010,"close":1011},"2025-09-02",31.15999984741211,{"date":1013,"close":1014},"2025-09-03",31.329999923706055,{"date":1016,"close":1017},"2025-09-04",31.760000228881836,{"date":1019,"close":1020},"2025-09-05",31.56999969482422,{"date":1022,"close":1023},"2025-09-08",31.559999465942383,{"date":1025,"close":1020},"2025-09-09",{"date":1027,"close":1028},"2025-09-10",31.360000610351562,{"date":1030,"close":1031},"2025-09-11",32.470001220703125,{"date":1033,"close":1034},"2025-09-12",31.510000228881836,{"date":1036,"close":1037},"2025-09-15",31.239999771118164,{"date":1039,"close":1040},"2025-09-16",31.200000762939453,{"date":1042,"close":1043},"2025-09-17",31.190000534057617,{"date":1045,"close":1046},"2025-09-18",31.450000762939453,{"date":1048,"close":1049},"2025-09-19",30.520000457763672,{"date":1051,"close":1052},"2025-09-22",30.709999084472656,{"date":1054,"close":1052},"2025-09-23",{"date":1056,"close":1057},"2025-09-24",30.3700008392334,{"date":1059,"close":1060},"2025-09-25",30.479999542236328,{"date":1062,"close":1063},"2025-09-26",30.6200008392334,{"date":241,"close":1065},29.399999618530273,{"date":1067,"close":1068},"2025-09-30",28.90999984741211,{"date":1070,"close":1071},"2025-10-01",28.360000610351562,{"date":1073,"close":1074},"2025-10-02",28.850000381469727,{"date":1076,"close":1077},"2025-10-03",28.56999969482422,{"date":1079,"close":1080},"2025-10-06",29.09000015258789,{"date":1082,"close":1083},"2025-10-07",28.709999084472656,{"date":1085,"close":1086},"2025-10-08",28.920000076293945,{"date":1088,"close":1089},"2025-10-09",28.450000762939453,{"date":1091,"close":1092},"2025-10-10",27.690000534057617,{"date":1094,"close":1095},"2025-10-13",28.09000015258789,{"date":1097,"close":1098},"2025-10-14",28.959999084472656,{"date":1100,"close":1101},"2025-10-15",28.84000015258789,{"date":1103,"close":1104},"2025-10-16",28.209999084472656,{"date":1106,"close":1107},"2025-10-17",28.309999465942383,{"date":1109,"close":1110},"2025-10-20",28.860000610351562,{"date":1112,"close":981},"2025-10-21",{"date":1114,"close":1115},"2025-10-22",30,{"date":1117,"close":1118},"2025-10-23",29.440000534057617,{"date":1120,"close":1065},"2025-10-24",{"date":1122,"close":1123},"2025-10-27",29.420000076293945,{"date":1125,"close":1126},"2025-10-28",27.860000610351562,{"date":1128,"close":1129},"2025-10-29",27.8700008392334,{"date":1131,"close":1132},"2025-10-30",28.329999923706055,{"date":1134,"close":1135},"2025-10-31",28.829999923706055,{"date":1137,"close":1083},"2025-11-03",{"date":1139,"close":1140},"2025-11-04",26.110000610351562,{"date":1142,"close":1143},"2025-11-05",26.899999618530273,{"date":1145,"close":1146},"2025-11-06",26.3700008392334,{"date":1148,"close":1149},"2025-11-07",26.729999542236328,{"date":1151,"close":1152},"2025-11-10",26.889999389648438,{"date":1154,"close":1155},"2025-11-11",26.790000915527344,{"date":1157,"close":1158},"2025-11-12",27.1299991607666,{"date":1160,"close":1161},"2025-11-13",26.139999389648438,{"date":1163,"close":1164},"2025-11-14",26.020000457763672,{"date":1166,"close":1167},"2025-11-17",25.360000610351562,{"date":1169,"close":1170},"2025-11-18",25.760000228881836,{"date":1172,"close":1173},"2025-11-19",26.079999923706055,{"date":1175,"close":1176},"2025-11-20",25.31999969482422,{"date":1178,"close":1179},"2025-11-21",26.559999465942383,{"date":1181,"close":1182},"2025-11-24",24.760000228881836,{"date":1184,"close":1185},"2025-11-25",25.719999313354492,{"date":1187,"close":825},"2025-11-26",{"date":1189,"close":1190},"2025-11-28",25.780000686645508,{"date":1192,"close":1193},"2025-12-01",25.93000030517578,{"date":1195,"close":1196},"2025-12-02",25.84000015258789,{"date":1198,"close":1199},"2025-12-03",26.040000915527344,{"date":1201,"close":1202},"2025-12-04",25.81999969482422,{"date":1204,"close":1205},"2025-12-05",25.8700008392334,{"date":1207,"close":1208},"2025-12-08",26.010000228881836,{"date":1210,"close":1211},"2025-12-09",25.510000228881836,{"date":1213,"close":1214},"2025-12-10",26.280000686645508,{"date":1216,"close":1217},"2025-12-11",27.84000015258789,{"date":1219,"close":1220},"2025-12-12",27.6200008392334,{"date":1222,"close":1223},"2025-12-15",28.600000381469727,{"date":1225,"close":1226},"2025-12-16",28.200000762939453,{"date":1228,"close":1229},"2025-12-17",28.030000686645508,{"date":1231,"close":1232},"2025-12-18",28.34000015258789,{"date":246,"close":1234},31.1200008392334,{"date":1236,"close":1237},"2025-12-22",32.20000076293945,{"date":1239,"close":1240},"2025-12-23",31.65999984741211,{"date":1242,"close":996},"2025-12-24",{"date":1244,"close":1245},"2025-12-26",30.700000762939453,{"date":1247,"close":1248},"2025-12-29",30.719999313354492,{"date":1250,"close":1251},"2025-12-30",30.81999969482422,{"date":1253,"close":1254},"2025-12-31",30.540000915527344,{"date":1256,"close":1257},"2026-01-02",30.920000076293945,{"date":1259,"close":1260},"2026-01-05",31.489999771118164,{"date":1262,"close":1263},"2026-01-06",32.29999923706055,{"date":1265,"close":1266},"2026-01-07",32.11000061035156,{"date":1268,"close":1269},"2026-01-08",31.690000534057617,{"date":1271,"close":1272},"2026-01-09",32.130001068115234,{"date":1274,"close":1275},"2026-01-12",31.610000610351562,{"date":1277,"close":1278},"2026-01-13",30.989999771118164,{"date":1280,"close":1281},"2026-01-14",30.18000030517578,{"date":1283,"close":1118},"2026-01-15",{"date":1285,"close":1086},"2026-01-16",{"date":1287,"close":1288},"2026-01-20",28.020000457763672,{"date":1290,"close":1291},"2026-01-21",28.25,{"date":1293,"close":1294},"2026-01-22",28.489999771118164,{"date":1296,"close":1297},"2026-01-23",28.549999237060547,{"date":1299,"close":1300},"2026-01-26",28.670000076293945,{"date":1302,"close":1303},"2026-01-27",28.690000534057617,{"date":1305,"close":1306},"2026-01-28",28.719999313354492,{"date":1308,"close":1309},"2026-01-29",31.149999618530273,{"date":1311,"close":1312},"2026-01-30",30.020000457763672,{"date":1314,"close":1315},"2026-02-02",32.45000076293945,{"date":1317,"close":1318},"2026-02-03",31.940000534057617,{"date":1320,"close":1321},"2026-02-04",32.09000015258789,{"date":1323,"close":1046},"2026-02-05",{"date":1325,"close":1326},"2026-02-06",33.9900016784668,{"date":1328,"close":1329},"2026-02-09",32.810001373291016,{"date":1331,"close":1332},"2026-02-10",33.349998474121094,{"date":1334,"close":1335},"2026-02-11",33.09000015258789,{"date":1337,"close":1338},"2026-02-12",32.599998474121094,{"date":1340,"close":1341},"2026-02-13",31.770000457763672,{"date":1343,"close":1344},"2026-02-17",32.68000030517578,{"date":1346,"close":1347},"2026-02-18",32.540000915527344,{"date":1349,"close":1350},"2026-02-19",31.549999237060547,{"date":1352,"close":1353},"2026-02-20",31.989999771118164,{"date":1355,"close":1356},"2026-02-23",30.420000076293945,{"date":1358,"close":1275},"2026-02-24",{"date":1360,"close":1361},"2026-02-25",31.700000762939453,{"date":1363,"close":1364},"2026-02-26",32.70000076293945,{"date":1366,"close":1350},"2026-02-27",{"date":1368,"close":1369},"2026-03-02",29.139999389648438,{"date":1371,"close":1372},"2026-03-03",28.530000686645508,{"date":1374,"close":1375},"2026-03-04",28.010000228881836,{"date":1377,"close":1378},"2026-03-05",27.15999984741211,{"date":1380,"close":1381},"2026-03-06",25.790000915527344,{"date":1383,"close":1384},"2026-03-09",26.389999389648438,{"date":1386,"close":1387},"2026-03-10",26.209999084472656,{"date":1389,"close":1390},"2026-03-11",25.969999313354492,{"date":1392,"close":1393},"2026-03-12",23.920000076293945,{"date":1395,"close":1396},"2026-03-13",23.989999771118164,{"date":1398,"close":1399},"2026-03-16",24.719999313354492,{"date":1401,"close":1402},"2026-03-17",25.09000015258789,{"date":1404,"close":1405},"2026-03-18",24.15999984741211,{"date":1407,"close":1408},"2026-03-19",24.940000534057617,{"date":1410,"close":1411},"2026-03-20",24.1200008392334,{"date":1413,"close":1414},"2026-03-23",25.450000762939453,{"date":1416,"close":1417},"2026-03-24",25.469999313354492,{"date":1419,"close":1420},"2026-03-25",25.729999542236328,{"date":1422,"close":1423},"2026-03-26",25.280000686645508,{"date":251,"close":1425},24.190000534057617,{"date":1427,"close":1428},"2026-03-30",23.959999084472656,{"date":1430,"close":1431},"2026-03-31",25.8799991607666,{"date":1433,"close":1434},"2026-04-01",26.579999923706055,{"date":1436,"close":1437},"2026-04-02",25.639999389648438,{"date":1439,"close":1390},"2026-04-06",{"date":1441,"close":1442},"2026-04-07",25.200000762939453,{"date":1444,"close":1229},"2026-04-08",{"date":1446,"close":1447},"2026-04-09",27.850000381469727,{"date":1449,"close":1450},"2026-04-10",27.979999542236328,{"date":1452,"close":1453},"2026-04-13",27.75,{"date":1455,"close":1303},"2026-04-14",{"date":1457,"close":1458},"2026-04-15",28.81999969482422,{"date":1460,"close":1461},"2026-04-16",27.309999465942383,{"date":1463,"close":1464},"2026-04-17",29.219999313354492,{"date":1466,"close":960},"2026-04-20",{"date":1468,"close":1469},"2026-04-21",27.360000610351562,{"date":1471,"close":1472},"2026-04-22",26.940000534057617,{"date":1474,"close":1475},"2026-04-23",26.649999618530273,{"date":1477,"close":1478},"2026-04-24",27.170000076293945,{"date":1480,"close":1481},"2026-04-27",26.770000457763672,{"date":1483,"close":1484},"2026-04-28",26.299999237060547,{"date":1486,"close":1487},"2026-04-29",25.579999923706055,{"date":1489,"close":1490},"2026-04-30",26.510000228881836,{"date":283,"close":1492},26.65999984741211,{"date":1494,"close":1495},"2026-05-04",25.670000076293945,{"date":1497,"close":1498},"2026-05-05",25.770000457763672,{"date":1500,"close":1501},"2026-05-06",27.520000457763672,{"date":1503,"close":1504},"2026-05-07",27,{"date":60,"close":1506},26.3799991607666,{"date":70,"close":337},{"date":1509,"close":1510},"2026-05-12",24.850000381469727,{"date":1512,"close":1513},"2026-05-13",25.030000686645508,{"date":1515,"close":1442},"2026-05-14",{"date":1517,"close":1518},"2026-05-15",24.639999389648438,{"date":1520,"close":1521},"2026-05-18",24.90999984741211,{"date":1523,"close":1524},"2026-05-19",23.889999389648438,{"date":1526,"close":1527},"2026-05-20",26.030000686645508,{"date":1529,"close":1530},"2026-05-21",26.18000030517578,{"date":1532,"close":1533},"2026-05-22",25.979999542236328,{"date":1535,"close":1536},"2026-05-26",26.709999084472656,{"date":1538,"close":1450},"2026-05-27",{"date":47,"close":1540},27.940000534057617,{"date":1542,"close":1543},"2026-05-29",28.059999465942383,{"date":1545,"close":1546},"2026-06-01",27.510000228881836,{"date":1548,"close":1549},"2026-06-02",27.639999389648438,{"date":1551,"close":1478},"2026-06-03",{"date":1553,"close":1447},"2026-06-04",{"date":1555,"close":1556},"2026-06-05",27.40999984741211,{"date":1558,"close":1559},"2026-06-08",27.010000228881836,{"date":1561,"close":1562},"2026-06-09",27.729999542236328,{"date":1564,"close":1565},"2026-06-10",25.989999771118164,{"date":276,"close":1567},28.1200008392334,{"date":1569,"close":1570},"2026-06-12",29.18000030517578,{"date":1572,"close":1573},"2026-06-15",30.1200008392334,{"date":1575,"close":1576},"2026-06-16",30.899999618530273,{"date":1578,"close":1579},"2026-06-17",29.90999984741211,{"date":1581,"close":1582},"2026-06-18",30.8700008392334,{"date":1584,"close":1585},"2026-06-22",30.190000534057617,{"date":256,"close":1306},{"date":1588,"close":1068},"2026-06-24",{"date":1590,"close":1591},"2026-06-25",28.459999084472656,{"date":1593,"close":948},"2026-06-26",{"date":1595,"close":1596},"2026-06-29",29.190000534057617,{"date":1598,"close":1077},"2026-06-30",{"date":1600,"close":1601},"2026-07-01",28.520000457763672,{"date":1603,"close":1604},"2026-07-02",27.90999984741211,{"date":1606,"close":1546},"2026-07-06",{"date":1608,"close":1609},"2026-07-07",26.68000030517578,{"date":1611,"close":1437},"2026-07-08",{"date":1613,"close":1614},"2026-07-09",26.719999313354492,{"date":1616,"close":1617},"2026-07-10",26.829999923706055,{"date":1619,"close":828},"2026-07-13",{"date":1621,"close":1622},"2026-07-14",26.5,{"date":1624,"close":1625},"2026-07-15",26.59000015258789,{"date":1627,"close":1628},"2026-07-16",26.860000610351562,{"date":1630,"close":1631},"2026-07-17",26.40999984741211,{"date":1633,"close":1199},"2026-07-20",{"date":1635,"close":1636},"2026-07-21",26.15999984741211,{"date":1638,"close":1639},"2026-07-22",26.100000381469727,{"date":206,"close":1641},25.270000457763672,{"count":210,"fetchedAt":1643,"source":201},"2026-07-25T00:12:27.447Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1645},"\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>",1784938347355]