[{"data":1,"prerenderedAt":1604},["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-CSV":25,"$f2GvPBN2l6T_loqM8z2nZkW1wQlTZoZhq5Di3E2FTfnw":26,"ticker-mcap-CSV":225,"ticker-profile-CSV":235,"ticker-earnings-CSV":249,"ticker-congress-CSV":253},{"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":221},{"identity":28,"transactions":33,"sectorSlug":201,"relatedTickers":202},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1016281","CARRIAGE SERVICES INC","Services","CSV",[34,51,58,65,72,81,87,93,99,110,118,126,134,142,148,156,167,173,179,185,191,195],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"2026-07-01T00:00:00.000Z","0001016281-26-000042-0","4","Board Advisor","BRUDNICKI GREG M","","D",38.34,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193242\u002F000101628126000042\u002F0001016281-26-000042-index.htm",130,29033,4984.200000000001,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":52,"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":53,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"0001016281-26-000043-0","Webb Somer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1926973\u002F000101628126000043\u002F0001016281-26-000043-index.htm",612,11163,23464.08,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"0001016281-26-000045-0","Sanders Julie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1988250\u002F000101628126000045\u002F0001016281-26-000045-index.htm",208,4481,7974.720000000001,{"cik":29,"filedAt":35,"filingId":66,"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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"0001016281-26-000044-0","Robinson Edmondo","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030383\u002F000101628126000044\u002F0001016281-26-000044-index.htm",664,4711,25457.760000000002,{"cik":29,"filedAt":73,"filingId":74,"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":60,"ownerTitle":40,"ownershipType":41,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":47,"transactionDate":80,"intentLabel":49,"signalQuality":50},"2026-04-02T00:00:00.000Z","0001016281-26-000032-0",45.66,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1988250\u002F000101628126000032\u002F0001016281-26-000032-index.htm",174,4273,7944.839999999999,"2026-03-31",{"cik":29,"filedAt":73,"filingId":82,"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":53,"ownerTitle":40,"ownershipType":41,"pricePerShare":75,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":47,"transactionDate":80,"intentLabel":49,"signalQuality":50},"0001016281-26-000031-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1926973\u002F000101628126000031\u002F0001016281-26-000031-index.htm",541,10551,24702.059999999998,{"cik":29,"filedAt":73,"filingId":88,"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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":75,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":47,"transactionDate":80,"intentLabel":49,"signalQuality":50},"0001016281-26-000033-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030383\u002F000101628126000033\u002F0001016281-26-000033-index.htm",557,4047,25432.62,{"cik":29,"filedAt":73,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":75,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":47,"transactionDate":80,"intentLabel":49,"signalQuality":50},"0001016281-26-000030-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193242\u002F000101628126000030\u002F0001016281-26-000030-index.htm",109,28903,4976.94,{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":103,"ownershipType":41,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":47,"transactionDate":109,"intentLabel":49,"signalQuality":50},"2026-02-27T00:00:00.000Z","0001628280-26-012959-0","Quezada Carlos R.","CEO",44.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1816945\u002F000162828026012959\u002F0001628280-26-012959-index.htm",20417,109110,899981.36,"2026-02-25",{"cik":29,"filedAt":100,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":112,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":40,"ownershipType":41,"pricePerShare":104,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":47,"transactionDate":109,"intentLabel":49,"signalQuality":50},"0001016281-26-000024-0","Vice President of Sales","Pudenz Shane","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1913664\u002F000101628126000024\u002F0001016281-26-000024-index.htm",6210,19223,273736.8,{"cik":29,"filedAt":100,"filingId":119,"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":120,"ownerTitle":121,"ownershipType":41,"pricePerShare":104,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":47,"transactionDate":109,"intentLabel":49,"signalQuality":50},"0001016281-26-000025-0","Shanley Kathryn","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2017069\u002F000101628126000025\u002F0001016281-26-000025-index.htm",6006,11616,264744.48,{"cik":29,"filedAt":100,"filingId":127,"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":128,"ownerTitle":129,"ownershipType":41,"pricePerShare":104,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":47,"transactionDate":109,"intentLabel":49,"signalQuality":50},"0001016281-26-000027-0","Enwright John","SVP, CFO and Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1701952\u002F000101628126000027\u002F0001016281-26-000027-index.htm",8507,15217,374988.56,{"cik":29,"filedAt":100,"filingId":135,"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":136,"ownerTitle":137,"ownershipType":41,"pricePerShare":104,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":47,"transactionDate":109,"intentLabel":49,"signalQuality":50},"0001016281-26-000022-0","Metzger Steven D","President & COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1703447\u002F000101628126000022\u002F0001016281-26-000022-index.htm",13398,83634,590583.84,{"cik":29,"filedAt":100,"filingId":143,"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":144,"ownerTitle":145,"ownershipType":41,"pricePerShare":104,"rawFilingUrl":146,"shares":115,"sharesOwnedAfter":147,"totalValue":117,"transactionCode":47,"transactionDate":109,"intentLabel":49,"signalQuality":50},"0001016281-26-000028-0","Franch Rob Paul","Chief Information Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1923314\u002F000101628126000028\u002F0001016281-26-000028-index.htm",25454,{"cik":29,"filedAt":100,"filingId":149,"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":150,"ownerTitle":151,"ownershipType":41,"pricePerShare":104,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":47,"transactionDate":109,"intentLabel":49,"signalQuality":50},"0001016281-26-000023-0","Mazzu Sam A. III","VP, GC & Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2108925\u002F000101628126000023\u002F0001016281-26-000023-index.htm",1559,8219,68720.72,{"cik":29,"filedAt":157,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":164,"transactionDate":165,"intentLabel":166,"signalQuality":50},"2026-02-23T00:00:00.000Z","0001703447-26-000002-0",44.22,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1703447\u002F000170344726000002\u002F0001703447-26-000002-index.htm",1150,72960,50853,"F","2026-02-19","Tax withholding",{"cik":29,"filedAt":157,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":164,"transactionDate":165,"intentLabel":166,"signalQuality":50},"0002017069-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2017069\u002F000201706926000002\u002F0002017069-26-000002-index.htm",579,5663,25603.38,{"cik":29,"filedAt":157,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":164,"transactionDate":165,"intentLabel":166,"signalQuality":50},"0002108925-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2108925\u002F000210892526000004\u002F0002108925-26-000004-index.htm",164,6905,7252.08,{"cik":29,"filedAt":157,"filingId":180,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":112,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":40,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":164,"transactionDate":165,"intentLabel":166,"signalQuality":50},"0001913664-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1913664\u002F000191366426000002\u002F0001913664-26-000002-index.htm",671,14259,29671.62,{"cik":29,"filedAt":157,"filingId":186,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":164,"transactionDate":165,"intentLabel":166,"signalQuality":50},"0001628280-26-010812-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1816945\u002F000162828026010812\u002F0001628280-26-010812-index.htm",1627,92524,71945.94,{"cik":29,"filedAt":157,"filingId":192,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":193,"shares":182,"sharesOwnedAfter":194,"totalValue":184,"transactionCode":164,"transactionDate":165,"intentLabel":166,"signalQuality":50},"0001923314-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1923314\u002F000192331426000002\u002F0001923314-26-000002-index.htm",20702,{"cik":29,"filedAt":157,"filingId":196,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":197,"shares":198,"sharesOwnedAfter":199,"totalValue":200,"transactionCode":164,"transactionDate":165,"intentLabel":166,"signalQuality":50},"0001701952-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1701952\u002F000170195226000003\u002F0001701952-26-000003-index.htm",963,6710,42583.86,"services",[203,206,209,212,215,218],{"ticker":204,"issuerName":205},"SE","Sea Ltd",{"ticker":207,"issuerName":208},"APP","AppLovin Corp",{"ticker":210,"issuerName":211},"UBER","Uber Technologies, Inc",{"ticker":213,"issuerName":214},"GOOGL","Alphabet Inc.",{"ticker":216,"issuerName":217},"DASH","DoorDash, Inc.",{"ticker":219,"issuerName":220},"NFLX","NETFLIX INC",{"count":222,"fetchedAt":223,"source":224},22,"2026-08-03T21:09:05.601Z","sqlite",{"data":226,"meta":232},{"value":227,"quality":228,"closeDate":229,"ageDays":230,"sharesAsOf":231},640765864.4065247,"fresh","2026-07-31",3,"2026-04-28",{"count":233,"fetchedAt":234,"source":224},1,"2026-08-03T21:09:05.603Z",{"data":236,"meta":248},{"ticker":32,"ceo":237,"industry":238,"fullTimeEmployees":239,"ipoDate":240,"country":241,"state":242,"city":243,"website":244,"exchangeShort":25,"marketCap":25,"beta":245,"range52w":246,"fetchedAt":247},"Carlos R. Quezada","Personal Products & Services",2321,"1996-08-09","US","TX","Houston","https:\u002F\u002Fwww.carriageservices.com",0.839,"37.11-52.1","2026-07-16T10:05:11.331Z",{"count":233,"fetchedAt":234,"source":224},{"data":250,"meta":252},{"ticker":32,"points":251},[],{"count":233,"fetchedAt":234,"source":224},{"data":254,"meta":1602},{"congressTrades":255,"insiderTrades":256,"priceHistory":279,"ticker":32},[],[257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":35,"filingId":52,"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":53,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":35,"filingId":66,"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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":73,"filingId":74,"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":60,"ownerTitle":40,"ownershipType":41,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":47,"transactionDate":80},{"cik":29,"filedAt":73,"filingId":82,"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":53,"ownerTitle":40,"ownershipType":41,"pricePerShare":75,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":47,"transactionDate":80},{"cik":29,"filedAt":73,"filingId":88,"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":67,"ownerTitle":40,"ownershipType":41,"pricePerShare":75,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":47,"transactionDate":80},{"cik":29,"filedAt":73,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":75,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":47,"transactionDate":80},{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":103,"ownershipType":41,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":47,"transactionDate":109},{"cik":29,"filedAt":100,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":112,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":40,"ownershipType":41,"pricePerShare":104,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":47,"transactionDate":109},{"cik":29,"filedAt":100,"filingId":119,"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":120,"ownerTitle":121,"ownershipType":41,"pricePerShare":104,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":47,"transactionDate":109},{"cik":29,"filedAt":100,"filingId":127,"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":128,"ownerTitle":129,"ownershipType":41,"pricePerShare":104,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":47,"transactionDate":109},{"cik":29,"filedAt":100,"filingId":135,"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":136,"ownerTitle":137,"ownershipType":41,"pricePerShare":104,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":47,"transactionDate":109},{"cik":29,"filedAt":100,"filingId":143,"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":144,"ownerTitle":145,"ownershipType":41,"pricePerShare":104,"rawFilingUrl":146,"shares":115,"sharesOwnedAfter":147,"totalValue":117,"transactionCode":47,"transactionDate":109},{"cik":29,"filedAt":100,"filingId":149,"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":150,"ownerTitle":151,"ownershipType":41,"pricePerShare":104,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":47,"transactionDate":109},{"cik":29,"filedAt":157,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":164,"transactionDate":165},{"cik":29,"filedAt":157,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":164,"transactionDate":165},{"cik":29,"filedAt":157,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":164,"transactionDate":165},{"cik":29,"filedAt":157,"filingId":180,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":112,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":40,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":164,"transactionDate":165},{"cik":29,"filedAt":157,"filingId":186,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":164,"transactionDate":165},{"cik":29,"filedAt":157,"filingId":192,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":193,"shares":182,"sharesOwnedAfter":194,"totalValue":184,"transactionCode":164,"transactionDate":165},{"cik":29,"filedAt":157,"filingId":196,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":41,"pricePerShare":159,"rawFilingUrl":197,"shares":198,"sharesOwnedAfter":199,"totalValue":200,"transactionCode":164,"transactionDate":165},[280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,702,705,708,711,714,717,720,723,726,729,732,735,737,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,947,950,953,956,959,962,965,968,971,974,977,980,983,986,988,991,993,996,999,1002,1005,1008,1011,1013,1015,1018,1021,1024,1027,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1148,1150,1153,1156,1159,1162,1164,1167,1170,1173,1176,1178,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1218,1220,1223,1225,1227,1230,1233,1236,1239,1242,1245,1248,1250,1252,1254,1257,1260,1262,1265,1267,1270,1273,1276,1278,1281,1283,1286,1289,1292,1294,1296,1299,1302,1305,1307,1309,1312,1314,1317,1319,1322,1325,1328,1331,1333,1336,1339,1341,1344,1347,1350,1353,1355,1358,1361,1363,1366,1368,1369,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1412,1415,1418,1421,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1452,1455,1458,1460,1463,1465,1468,1471,1474,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1517,1519,1522,1525,1528,1530,1533,1536,1539,1541,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1593,1595,1598,1600],{"date":281,"close":282},"2021-08-06",37.0099983215332,{"date":284,"close":285},"2021-08-13",38.869998931884766,{"date":287,"close":288},"2021-08-20",40.11000061035156,{"date":290,"close":291},"2021-08-27",45.400001525878906,{"date":293,"close":294},"2021-09-03",48.22999954223633,{"date":296,"close":297},"2021-09-10",46.099998474121094,{"date":299,"close":300},"2021-09-17",45.7599983215332,{"date":302,"close":303},"2021-09-24",44.20000076293945,{"date":305,"close":306},"2021-10-01",45.15999984741211,{"date":308,"close":309},"2021-10-08",45.65999984741211,{"date":311,"close":312},"2021-10-15",44.15999984741211,{"date":314,"close":315},"2021-10-22",44.22999954223633,{"date":317,"close":318},"2021-10-29",51.45000076293945,{"date":320,"close":321},"2021-11-05",49,{"date":323,"close":324},"2021-11-12",50.41999816894531,{"date":326,"close":327},"2021-11-19",51.7599983215332,{"date":329,"close":330},"2021-11-26",52.95000076293945,{"date":332,"close":333},"2021-12-03",53.2599983215332,{"date":335,"close":336},"2021-12-10",56.22999954223633,{"date":338,"close":339},"2021-12-17",59.41999816894531,{"date":341,"close":342},"2021-12-23",62.65999984741211,{"date":344,"close":345},"2021-12-31",64.44000244140625,{"date":347,"close":348},"2022-01-07",57.970001220703125,{"date":350,"close":351},"2022-01-14",58.099998474121094,{"date":353,"close":354},"2022-01-21",52.08000183105469,{"date":356,"close":357},"2022-01-28",48.75,{"date":359,"close":360},"2022-02-04",48.689998626708984,{"date":362,"close":363},"2022-02-11",50.5099983215332,{"date":365,"close":366},"2022-02-18",49.5,{"date":368,"close":369},"2022-02-25",50.34000015258789,{"date":371,"close":372},"2022-03-04",51.209999084472656,{"date":374,"close":375},"2022-03-11",51.15999984741211,{"date":377,"close":378},"2022-03-18",56.060001373291016,{"date":380,"close":381},"2022-03-25",54.86000061035156,{"date":383,"close":384},"2022-04-01",52.4900016784668,{"date":386,"close":387},"2022-04-08",51.619998931884766,{"date":389,"close":390},"2022-04-14",51.880001068115234,{"date":392,"close":393},"2022-04-22",49.59000015258789,{"date":395,"close":396},"2022-04-29",42.88999938964844,{"date":398,"close":399},"2022-05-06",41.29999923706055,{"date":401,"close":402},"2022-05-13",39.52000045776367,{"date":404,"close":405},"2022-05-20",38.33000183105469,{"date":407,"close":408},"2022-05-27",40.41999816894531,{"date":410,"close":411},"2022-06-03",40.63999938964844,{"date":413,"close":414},"2022-06-10",39.56999969482422,{"date":416,"close":417},"2022-06-17",35.63999938964844,{"date":419,"close":420},"2022-06-24",39.400001525878906,{"date":422,"close":423},"2022-07-01",40.22999954223633,{"date":425,"close":426},"2022-07-08",39.97999954223633,{"date":428,"close":429},"2022-07-15",40.38999938964844,{"date":431,"close":432},"2022-07-22",42.540000915527344,{"date":434,"close":435},"2022-07-29",36.279998779296875,{"date":437,"close":438},"2022-08-05",36.68000030517578,{"date":440,"close":441},"2022-08-12",39.849998474121094,{"date":443,"close":444},"2022-08-19",40.18000030517578,{"date":446,"close":447},"2022-08-26",37.52000045776367,{"date":449,"close":450},"2022-09-02",35.68000030517578,{"date":452,"close":453},"2022-09-09",35.45000076293945,{"date":455,"close":456},"2022-09-16",34.09000015258789,{"date":458,"close":459},"2022-09-23",30.989999771118164,{"date":461,"close":462},"2022-09-30",32.15999984741211,{"date":464,"close":465},"2022-10-07",32.22999954223633,{"date":467,"close":468},"2022-10-14",30.940000534057617,{"date":470,"close":471},"2022-10-21",30.690000534057617,{"date":473,"close":474},"2022-10-28",24.299999237060547,{"date":476,"close":5},"2022-11-04",{"date":478,"close":479},"2022-11-11",25.399999618530273,{"date":481,"close":482},"2022-11-18",24.06999969482422,{"date":484,"close":485},"2022-11-25",24.209999084472656,{"date":487,"close":488},"2022-12-02",25.010000228881836,{"date":490,"close":491},"2022-12-09",24.520000457763672,{"date":493,"close":494},"2022-12-16",27.610000610351562,{"date":496,"close":497},"2022-12-23",27.469999313354492,{"date":499,"close":500},"2022-12-30",27.540000915527344,{"date":502,"close":503},"2023-01-06",30.030000686645508,{"date":505,"close":506},"2023-01-13",30.270000457763672,{"date":508,"close":509},"2023-01-20",30.56999969482422,{"date":511,"close":512},"2023-01-27",31.290000915527344,{"date":514,"close":515},"2023-02-03",32.65999984741211,{"date":517,"close":518},"2023-02-10",31.6200008392334,{"date":520,"close":521},"2023-02-17",33.47999954223633,{"date":523,"close":524},"2023-02-24",34.02000045776367,{"date":526,"close":527},"2023-03-03",33.97999954223633,{"date":529,"close":530},"2023-03-10",32.119998931884766,{"date":532,"close":533},"2023-03-17",31.649999618530273,{"date":535,"close":536},"2023-03-24",30.850000381469727,{"date":538,"close":539},"2023-03-31",30.520000457763672,{"date":541,"close":542},"2023-04-06",28.59000015258789,{"date":544,"close":545},"2023-04-14",28.18000030517578,{"date":547,"close":548},"2023-04-21",28.889999389648438,{"date":550,"close":551},"2023-04-28",28.709999084472656,{"date":553,"close":554},"2023-05-05",27.59000015258789,{"date":556,"close":557},"2023-05-12",28.149999618530273,{"date":559,"close":560},"2023-05-19",27.299999237060547,{"date":562,"close":563},"2023-05-26",26.81999969482422,{"date":565,"close":566},"2023-06-02",26.790000915527344,{"date":568,"close":569},"2023-06-09",27.3799991607666,{"date":571,"close":572},"2023-06-16",27.65999984741211,{"date":574,"close":575},"2023-06-23",27.1299991607666,{"date":577,"close":578},"2023-06-30",32.470001220703125,{"date":580,"close":581},"2023-07-07",33.65999984741211,{"date":583,"close":524},"2023-07-14",{"date":585,"close":586},"2023-07-21",33.56999969482422,{"date":588,"close":589},"2023-07-28",32.400001525878906,{"date":591,"close":592},"2023-08-04",31.1200008392334,{"date":594,"close":595},"2023-08-11",30.3700008392334,{"date":597,"close":598},"2023-08-18",30.43000030517578,{"date":600,"close":601},"2023-08-25",30.399999618530273,{"date":603,"close":604},"2023-09-01",30.8799991607666,{"date":606,"close":607},"2023-09-08",30.020000457763672,{"date":609,"close":610},"2023-09-15",31.56999969482422,{"date":612,"close":613},"2023-09-22",30.1299991607666,{"date":615,"close":616},"2023-09-29",28.25,{"date":618,"close":619},"2023-10-06",25.360000610351562,{"date":621,"close":622},"2023-10-13",24.3700008392334,{"date":624,"close":625},"2023-10-20",22.799999237060547,{"date":627,"close":628},"2023-10-27",21.18000030517578,{"date":630,"close":631},"2023-11-03",23.25,{"date":633,"close":634},"2023-11-10",20.969999313354492,{"date":636,"close":637},"2023-11-17",22.579999923706055,{"date":639,"close":640},"2023-11-24",22.709999084472656,{"date":642,"close":643},"2023-12-01",23.149999618530273,{"date":645,"close":646},"2023-12-08",24.90999984741211,{"date":648,"close":649},"2023-12-15",25.1200008392334,{"date":651,"close":652},"2023-12-22",25.219999313354492,{"date":654,"close":488},"2023-12-29",{"date":656,"close":657},"2024-01-05",24.700000762939453,{"date":659,"close":660},"2024-01-12",23.899999618530273,{"date":662,"close":663},"2024-01-19",23.40999984741211,{"date":665,"close":666},"2024-01-26",25.309999465942383,{"date":668,"close":669},"2024-02-02",24.799999237060547,{"date":671,"close":672},"2024-02-09",24.350000381469727,{"date":674,"close":675},"2024-02-16",25.65999984741211,{"date":677,"close":678},"2024-02-23",26.399999618530273,{"date":680,"close":681},"2024-03-01",24.40999984741211,{"date":683,"close":684},"2024-03-08",25.899999618530273,{"date":686,"close":687},"2024-03-15",25.579999923706055,{"date":689,"close":690},"2024-03-22",26.350000381469727,{"date":692,"close":693},"2024-03-28",27.040000915527344,{"date":695,"close":696},"2024-04-05",24.989999771118164,{"date":698,"close":699},"2024-04-12",24.239999771118164,{"date":701,"close":5},"2024-04-19",{"date":703,"close":704},"2024-04-26",24.920000076293945,{"date":706,"close":707},"2024-05-03",26,{"date":709,"close":710},"2024-05-10",26.020000457763672,{"date":712,"close":713},"2024-05-17",27.06999969482422,{"date":715,"close":716},"2024-05-24",26.719999313354492,{"date":718,"close":719},"2024-05-31",26.889999389648438,{"date":721,"close":722},"2024-06-07",28.34000015258789,{"date":724,"close":725},"2024-06-14",28.1200008392334,{"date":727,"close":728},"2024-06-21",27.280000686645508,{"date":730,"close":731},"2024-06-28",26.84000015258789,{"date":733,"close":734},"2024-07-05",26.18000030517578,{"date":736,"close":572},"2024-07-12",{"date":738,"close":607},"2024-07-19",{"date":740,"close":741},"2024-07-26",31.59000015258789,{"date":743,"close":744},"2024-08-02",31.100000381469727,{"date":746,"close":747},"2024-08-09",30.010000228881836,{"date":749,"close":750},"2024-08-16",31.43000030517578,{"date":752,"close":753},"2024-08-23",32.29999923706055,{"date":755,"close":756},"2024-08-30",33.150001525878906,{"date":758,"close":759},"2024-09-06",32.33000183105469,{"date":761,"close":762},"2024-09-13",33.02000045776367,{"date":764,"close":765},"2024-09-20",32.93000030517578,{"date":767,"close":768},"2024-09-27",32.81999969482422,{"date":770,"close":771},"2024-10-04",31.920000076293945,{"date":773,"close":774},"2024-10-11",30.84000015258789,{"date":776,"close":777},"2024-10-18",32.349998474121094,{"date":779,"close":780},"2024-10-25",32.09000015258789,{"date":782,"close":783},"2024-11-01",36.88999938964844,{"date":785,"close":786},"2024-11-08",39.38999938964844,{"date":788,"close":789},"2024-11-15",38.099998474121094,{"date":791,"close":792},"2024-11-22",39.209999084472656,{"date":794,"close":795},"2024-11-29",40.54999923706055,{"date":797,"close":798},"2024-12-06",39.75,{"date":800,"close":801},"2024-12-13",40.5,{"date":803,"close":804},"2024-12-20",40.47999954223633,{"date":806,"close":807},"2024-12-27",39.88999938964844,{"date":809,"close":810},"2025-01-03",39.15999984741211,{"date":812,"close":813},"2025-01-10",38.630001068115234,{"date":815,"close":816},"2025-01-17",40.119998931884766,{"date":818,"close":819},"2025-01-24",39.630001068115234,{"date":821,"close":822},"2025-01-31",40.95000076293945,{"date":824,"close":825},"2025-02-07",40.9900016784668,{"date":827,"close":828},"2025-02-14",41.20000076293945,{"date":830,"close":831},"2025-02-21",40.75,{"date":833,"close":288},"2025-02-28",{"date":835,"close":836},"2025-03-07",38.59000015258789,{"date":838,"close":839},"2025-03-14",37.63999938964844,{"date":841,"close":842},"2025-03-21",38.29999923706055,{"date":844,"close":845},"2025-03-28",38.810001373291016,{"date":847,"close":848},"2025-04-04",37.5099983215332,{"date":850,"close":851},"2025-04-11",37.779998779296875,{"date":853,"close":854},"2025-04-17",39.47999954223633,{"date":856,"close":857},"2025-04-25",39.58000183105469,{"date":859,"close":860},"2025-05-02",40.349998474121094,{"date":862,"close":863},"2025-05-09",41.4900016784668,{"date":865,"close":866},"2025-05-16",43.849998474121094,{"date":868,"close":869},"2025-05-23",42.189998626708984,{"date":871,"close":872},"2025-05-30",43.5,{"date":874,"close":875},"2025-06-06",45.029998779296875,{"date":877,"close":878},"2025-06-13",43.93000030517578,{"date":880,"close":881},"2025-06-20",43.77000045776367,{"date":883,"close":884},"2025-06-27",46.060001373291016,{"date":886,"close":887},"2025-07-03",46.90999984741211,{"date":889,"close":890},"2025-07-11",46.400001525878906,{"date":892,"close":893},"2025-07-18",46.61000061035156,{"date":895,"close":896},"2025-07-25",45.18000030517578,{"date":898,"close":899},"2025-07-30",44.77000045776367,{"date":901,"close":902},"2025-07-31",44.91999816894531,{"date":904,"close":905},"2025-08-01",45.220001220703125,{"date":907,"close":908},"2025-08-04",45.47999954223633,{"date":910,"close":911},"2025-08-05",45.5099983215332,{"date":913,"close":914},"2025-08-06",46.209999084472656,{"date":916,"close":917},"2025-08-07",47.95000076293945,{"date":919,"close":920},"2025-08-08",48.15999984741211,{"date":922,"close":923},"2025-08-11",47.4900016784668,{"date":925,"close":926},"2025-08-12",48.290000915527344,{"date":928,"close":929},"2025-08-13",47.939998626708984,{"date":931,"close":932},"2025-08-14",46.5,{"date":934,"close":935},"2025-08-15",45.88999938964844,{"date":937,"close":938},"2025-08-18",45.43000030517578,{"date":940,"close":941},"2025-08-19",45.810001373291016,{"date":943,"close":944},"2025-08-20",45.130001068115234,{"date":946,"close":306},"2025-08-21",{"date":948,"close":949},"2025-08-22",45.59000015258789,{"date":951,"close":952},"2025-08-25",44.529998779296875,{"date":954,"close":955},"2025-08-26",44.83000183105469,{"date":957,"close":958},"2025-08-27",44.5,{"date":960,"close":961},"2025-08-28",43.880001068115234,{"date":963,"close":964},"2025-08-29",43.779998779296875,{"date":966,"close":967},"2025-09-02",42.58000183105469,{"date":969,"close":970},"2025-09-03",42.41999816894531,{"date":972,"close":973},"2025-09-04",43.29999923706055,{"date":975,"close":976},"2025-09-05",42.7400016784668,{"date":978,"close":979},"2025-09-08",43.400001525878906,{"date":981,"close":982},"2025-09-09",42.63999938964844,{"date":984,"close":985},"2025-09-10",41.54999923706055,{"date":987,"close":976},"2025-09-11",{"date":989,"close":990},"2025-09-12",42.689998626708984,{"date":992,"close":990},"2025-09-15",{"date":994,"close":995},"2025-09-16",42.95000076293945,{"date":997,"close":998},"2025-09-17",43.130001068115234,{"date":1000,"close":1001},"2025-09-18",44.4900016784668,{"date":1003,"close":1004},"2025-09-19",44,{"date":1006,"close":1007},"2025-09-22",45.31999969482422,{"date":1009,"close":1010},"2025-09-23",44.88999938964844,{"date":1012,"close":899},"2025-09-24",{"date":1014,"close":958},"2025-09-25",{"date":1016,"close":1017},"2025-09-26",45.11000061035156,{"date":1019,"close":1020},"2025-09-29",45.119998931884766,{"date":1022,"close":1023},"2025-09-30",44.540000915527344,{"date":1025,"close":1026},"2025-10-01",44.369998931884766,{"date":1028,"close":887},"2025-10-02",{"date":1030,"close":1031},"2025-10-03",47.84000015258789,{"date":1033,"close":1034},"2025-10-06",47.27000045776367,{"date":1036,"close":1037},"2025-10-07",45.869998931884766,{"date":1039,"close":1040},"2025-10-08",45.36000061035156,{"date":1042,"close":1043},"2025-10-09",45.040000915527344,{"date":1045,"close":1046},"2025-10-10",44.04999923706055,{"date":1048,"close":1049},"2025-10-13",44.099998474121094,{"date":1051,"close":1052},"2025-10-14",44.689998626708984,{"date":1054,"close":1055},"2025-10-15",45.04999923706055,{"date":1057,"close":1058},"2025-10-16",44.130001068115234,{"date":1060,"close":1061},"2025-10-17",44.459999084472656,{"date":1063,"close":1064},"2025-10-20",44.9900016784668,{"date":1066,"close":1067},"2025-10-21",45.38999938964844,{"date":1069,"close":1070},"2025-10-22",45.2599983215332,{"date":1072,"close":1073},"2025-10-23",45.189998626708984,{"date":1075,"close":1076},"2025-10-24",45.470001220703125,{"date":1078,"close":1079},"2025-10-27",45.79999923706055,{"date":1081,"close":1082},"2025-10-28",45.0099983215332,{"date":1084,"close":1085},"2025-10-29",44.16999816894531,{"date":1087,"close":1088},"2025-10-30",45.06999969482422,{"date":1090,"close":1091},"2025-10-31",44.70000076293945,{"date":1093,"close":1094},"2025-11-03",44.09000015258789,{"date":1096,"close":1097},"2025-11-04",42.90999984741211,{"date":1099,"close":1100},"2025-11-05",43.59000015258789,{"date":1102,"close":1103},"2025-11-06",41.810001373291016,{"date":1105,"close":1106},"2025-11-07",41.11000061035156,{"date":1108,"close":1109},"2025-11-10",41.34000015258789,{"date":1111,"close":1112},"2025-11-11",41.66999816894531,{"date":1114,"close":1115},"2025-11-12",41.47999954223633,{"date":1117,"close":1118},"2025-11-13",41.56999969482422,{"date":1120,"close":1121},"2025-11-14",41.290000915527344,{"date":1123,"close":1124},"2025-11-17",40.72999954223633,{"date":1126,"close":1127},"2025-11-18",40.84000015258789,{"date":1129,"close":1130},"2025-11-19",41.09000015258789,{"date":1132,"close":1133},"2025-11-20",41.18000030517578,{"date":1135,"close":1136},"2025-11-21",42.31999969482422,{"date":1138,"close":1139},"2025-11-24",41.91999816894531,{"date":1141,"close":1142},"2025-11-25",42.650001525878906,{"date":1144,"close":1145},"2025-11-26",42.939998626708984,{"date":1147,"close":973},"2025-11-28",{"date":1149,"close":990},"2025-12-01",{"date":1151,"close":1152},"2025-12-02",42.040000915527344,{"date":1154,"close":1155},"2025-12-03",42.2599983215332,{"date":1157,"close":1158},"2025-12-04",41.849998474121094,{"date":1160,"close":1161},"2025-12-05",41.88999938964844,{"date":1163,"close":1103},"2025-12-08",{"date":1165,"close":1166},"2025-12-09",41.86000061035156,{"date":1168,"close":1169},"2025-12-10",42.34000015258789,{"date":1171,"close":1172},"2025-12-11",43.540000915527344,{"date":1174,"close":1175},"2025-12-12",43.90999984741211,{"date":1177,"close":1058},"2025-12-15",{"date":1179,"close":961},"2025-12-16",{"date":1181,"close":1182},"2025-12-17",43.189998626708984,{"date":1184,"close":1185},"2025-12-18",43.61000061035156,{"date":1187,"close":1188},"2025-12-19",43.2599983215332,{"date":1190,"close":1191},"2025-12-22",42.93000030517578,{"date":1193,"close":1194},"2025-12-23",42.5,{"date":1196,"close":1197},"2025-12-24",42.33000183105469,{"date":1199,"close":1200},"2025-12-26",42.11000061035156,{"date":1202,"close":1203},"2025-12-29",42.97999954223633,{"date":1205,"close":1206},"2025-12-30",43.06999969482422,{"date":1208,"close":1209},"2025-12-31",42.29999923706055,{"date":1211,"close":1212},"2026-01-02",41.5,{"date":1214,"close":1215},"2026-01-05",41.93000030517578,{"date":1217,"close":1194},"2026-01-06",{"date":1219,"close":1155},"2026-01-07",{"date":1221,"close":1222},"2026-01-08",43.040000915527344,{"date":1224,"close":315},"2026-01-09",{"date":1226,"close":1004},"2026-01-12",{"date":1228,"close":1229},"2026-01-13",43.38999938964844,{"date":1231,"close":1232},"2026-01-14",43.439998626708984,{"date":1234,"close":1235},"2026-01-15",44.029998779296875,{"date":1237,"close":1238},"2026-01-16",43.97999954223633,{"date":1240,"close":1241},"2026-01-20",42.72999954223633,{"date":1243,"close":1244},"2026-01-21",42.869998931884766,{"date":1246,"close":1247},"2026-01-22",43.18000030517578,{"date":1249,"close":995},"2026-01-23",{"date":1251,"close":1145},"2026-01-26",{"date":1253,"close":1200},"2026-01-27",{"date":1255,"close":1256},"2026-01-28",41.70000076293945,{"date":1258,"close":1259},"2026-01-29",42.47999954223633,{"date":1261,"close":1097},"2026-01-30",{"date":1263,"close":1264},"2026-02-02",43.4900016784668,{"date":1266,"close":1203},"2026-02-03",{"date":1268,"close":1269},"2026-02-04",43.220001220703125,{"date":1271,"close":1272},"2026-02-05",44.29999923706055,{"date":1274,"close":1275},"2026-02-06",44.31999969482422,{"date":1277,"close":1094},"2026-02-09",{"date":1279,"close":1280},"2026-02-10",44.189998626708984,{"date":1282,"close":312},"2026-02-11",{"date":1284,"close":1285},"2026-02-12",43.369998931884766,{"date":1287,"close":1288},"2026-02-13",43.15999984741211,{"date":1290,"close":1291},"2026-02-17",43.91999816894531,{"date":1293,"close":1275},"2026-02-18",{"date":165,"close":1295},44.220001220703125,{"date":1297,"close":1298},"2026-02-20",44.86000061035156,{"date":1300,"close":1301},"2026-02-23",44.18000030517578,{"date":1303,"close":1304},"2026-02-24",44.52000045776367,{"date":109,"close":1306},44.08000183105469,{"date":1308,"close":1073},"2026-02-26",{"date":1310,"close":1311},"2026-02-27",46.06999969482422,{"date":1313,"close":911},"2026-03-02",{"date":1315,"close":1316},"2026-03-03",45.56999969482422,{"date":1318,"close":1055},"2026-03-04",{"date":1320,"close":1321},"2026-03-05",43.9900016784668,{"date":1323,"close":1324},"2026-03-06",43.45000076293945,{"date":1326,"close":1327},"2026-03-09",43.209999084472656,{"date":1329,"close":1330},"2026-03-10",43.060001373291016,{"date":1332,"close":976},"2026-03-11",{"date":1334,"close":1335},"2026-03-12",41.869998931884766,{"date":1337,"close":1338},"2026-03-13",41.95000076293945,{"date":1340,"close":1259},"2026-03-16",{"date":1342,"close":1343},"2026-03-17",42.56999969482422,{"date":1345,"close":1346},"2026-03-18",41.619998931884766,{"date":1348,"close":1349},"2026-03-19",42.099998474121094,{"date":1351,"close":1352},"2026-03-20",41.650001525878906,{"date":1354,"close":1247},"2026-03-23",{"date":1356,"close":1357},"2026-03-24",43.08000183105469,{"date":1359,"close":1360},"2026-03-25",44.06999969482422,{"date":1362,"close":1091},"2026-03-26",{"date":1364,"close":1365},"2026-03-27",44.619998931884766,{"date":1367,"close":955},"2026-03-30",{"date":80,"close":309},{"date":1370,"close":1076},"2026-04-01",{"date":1372,"close":1373},"2026-04-02",46.47999954223633,{"date":1375,"close":1376},"2026-04-06",45.72999954223633,{"date":1378,"close":1379},"2026-04-07",46.34000015258789,{"date":1381,"close":1382},"2026-04-08",47.5,{"date":1384,"close":1385},"2026-04-09",48.59000015258789,{"date":1387,"close":1388},"2026-04-10",48.150001525878906,{"date":1390,"close":1391},"2026-04-13",48.060001373291016,{"date":1393,"close":1394},"2026-04-14",47.61000061035156,{"date":1396,"close":1397},"2026-04-15",46.77000045776367,{"date":1399,"close":1400},"2026-04-16",47.83000183105469,{"date":1402,"close":1403},"2026-04-17",48.650001525878906,{"date":1405,"close":1406},"2026-04-20",48.70000076293945,{"date":1408,"close":1409},"2026-04-21",48.369998931884766,{"date":1411,"close":1388},"2026-04-22",{"date":1413,"close":1414},"2026-04-23",50.47999954223633,{"date":1416,"close":1417},"2026-04-24",51.25,{"date":1419,"close":1420},"2026-04-27",51.650001525878906,{"date":231,"close":1422},50.220001220703125,{"date":1424,"close":1425},"2026-04-29",49.16999816894531,{"date":1427,"close":1428},"2026-04-30",49.099998474121094,{"date":1430,"close":1431},"2026-05-01",49.189998626708984,{"date":1433,"close":1434},"2026-05-04",47.2599983215332,{"date":1436,"close":1437},"2026-05-05",47.47999954223633,{"date":1439,"close":1440},"2026-05-06",46.56999969482422,{"date":1442,"close":1443},"2026-05-07",44.599998474121094,{"date":1445,"close":1446},"2026-05-08",45.459999084472656,{"date":1448,"close":1449},"2026-05-11",44.75,{"date":1451,"close":1285},"2026-05-12",{"date":1453,"close":1454},"2026-05-13",43.11000061035156,{"date":1456,"close":1457},"2026-05-14",43.720001220703125,{"date":1459,"close":1269},"2026-05-15",{"date":1461,"close":1462},"2026-05-18",43.86000061035156,{"date":1464,"close":1360},"2026-05-19",{"date":1466,"close":1467},"2026-05-20",44.56999969482422,{"date":1469,"close":1470},"2026-05-21",43.88999938964844,{"date":1472,"close":1473},"2026-05-22",43.72999954223633,{"date":1475,"close":303},"2026-05-26",{"date":1477,"close":1478},"2026-05-27",43.279998779296875,{"date":1480,"close":1481},"2026-05-28",42.4900016784668,{"date":1483,"close":1484},"2026-05-29",41.189998626708984,{"date":1486,"close":1487},"2026-06-01",40.5099983215332,{"date":1489,"close":1490},"2026-06-02",39.2400016784668,{"date":1492,"close":1493},"2026-06-03",37.31999969482422,{"date":1495,"close":1496},"2026-06-04",37.54999923706055,{"date":1498,"close":1499},"2026-06-05",37.529998779296875,{"date":1501,"close":1502},"2026-06-08",37.81999969482422,{"date":1504,"close":1505},"2026-06-09",38.4900016784668,{"date":1507,"close":1508},"2026-06-10",40,{"date":1510,"close":1511},"2026-06-11",39.650001525878906,{"date":1513,"close":1514},"2026-06-12",40.34000015258789,{"date":1516,"close":836},"2026-06-15",{"date":1518,"close":813},"2026-06-16",{"date":1520,"close":1521},"2026-06-17",37.90999984741211,{"date":1523,"close":1524},"2026-06-18",38.15999984741211,{"date":1526,"close":1527},"2026-06-22",38.2599983215332,{"date":1529,"close":786},"2026-06-23",{"date":1531,"close":1532},"2026-06-24",38.63999938964844,{"date":1534,"close":1535},"2026-06-25",37.380001068115234,{"date":1537,"close":1538},"2026-06-26",39.08000183105469,{"date":1540,"close":836},"2026-06-29",{"date":48,"close":1542},38.34000015258789,{"date":1544,"close":1545},"2026-07-01",38.58000183105469,{"date":1547,"close":1548},"2026-07-02",39.02000045776367,{"date":1550,"close":1551},"2026-07-06",38.27000045776367,{"date":1553,"close":1554},"2026-07-07",38.9900016784668,{"date":1556,"close":1557},"2026-07-08",38.41999816894531,{"date":1559,"close":1560},"2026-07-09",38.06999969482422,{"date":1562,"close":1563},"2026-07-10",37.869998931884766,{"date":1565,"close":1566},"2026-07-13",39.40999984741211,{"date":1568,"close":1569},"2026-07-14",38.290000915527344,{"date":1571,"close":1572},"2026-07-15",38.0099983215332,{"date":1574,"close":1575},"2026-07-16",38.88999938964844,{"date":1577,"close":1578},"2026-07-17",37.66999816894531,{"date":1580,"close":1581},"2026-07-20",37.099998474121094,{"date":1583,"close":1584},"2026-07-21",36.650001525878906,{"date":1586,"close":1587},"2026-07-22",37,{"date":1589,"close":1590},"2026-07-23",37.77000045776367,{"date":1592,"close":1508},"2026-07-27",{"date":1594,"close":1127},"2026-07-28",{"date":1596,"close":1597},"2026-07-29",40.77000045776367,{"date":1599,"close":816},"2026-07-30",{"date":229,"close":1601},40.369998931884766,{"count":233,"fetchedAt":1603,"source":224},"2026-08-03T21:09:05.644Z",1785791345484]