[{"data":1,"prerenderedAt":1350},["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-EMBC":25,"$fXFNKkJWKFRN48Z-j6y5dj-gEZIo1atnYD5OUwST-SUI":26,"ticker-mcap-EMBC":105,"ticker-profile-EMBC":115,"ticker-earnings-EMBC":129,"ticker-congress-EMBC":133},{"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":101},{"identity":28,"transactions":33,"sectorSlug":81,"relatedTickers":82},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1872789","Embecta Corp.","Healthcare","EMBC",[34,48,57,62,67,71,76],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-02T00:00:00.000Z","0000947871-26-000597-0","4","Roth Anthony M.","VP, Chief Accounting Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2046729\u002F000094787126000597\u002F0000947871-26-000597-index.htm",30000,78833.154,"A","2026-06-01","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"2026-02-13T00:00:00.000Z","0000947871-26-000161-0","Pomeroy Claire","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603648\u002F000094787126000161\u002F0000947871-26-000161-index.htm",22841,66127.164,"2026-02-11",{"cik":29,"filedAt":49,"filingId":58,"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":59,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":54,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"0000947871-26-000162-0","Prange Karen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1566083\u002F000094787126000162\u002F0000947871-26-000162-index.htm",64581.208,{"cik":29,"filedAt":49,"filingId":63,"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":64,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":54,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"0000947871-26-000164-0","HOMBACH ROBERT J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1496182\u002F000094787126000164\u002F0000947871-26-000164-index.htm",64587.208,{"cik":29,"filedAt":49,"filingId":68,"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":69,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":54,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"0000947871-26-000165-0","Anderson Carrie L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1706446\u002F000094787126000165\u002F0000947871-26-000165-index.htm",{"cik":29,"filedAt":49,"filingId":72,"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":73,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":54,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"0000947871-26-000160-0","Reidy Christopher R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1290907\u002F000094787126000160\u002F0000947871-26-000160-index.htm",70122.208,{"cik":29,"filedAt":49,"filingId":77,"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":78,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":54,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"0000947871-26-000163-0","Morris Milton Mayo","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1454309\u002F000094787126000163\u002F0000947871-26-000163-index.htm",60121.34,"healthcare",[83,86,89,92,95,98],{"ticker":84,"issuerName":85},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":87,"issuerName":88},"LLY","ELI LILLY & Co",{"ticker":90,"issuerName":91},"NTRA","Natera, Inc.",{"ticker":93,"issuerName":94},"KYMR","Kymera Therapeutics, Inc.",{"ticker":96,"issuerName":97},"GH","Guardant Health, Inc.",{"ticker":99,"issuerName":100},"PTCT","PTC THERAPEUTICS, INC.",{"count":102,"fetchedAt":103,"source":104},7,"2026-08-09T20:06:04.589Z","sqlite",{"data":106,"meta":112},{"value":107,"quality":108,"closeDate":109,"ageDays":110,"sharesAsOf":111},262228336.86634254,"fresh","2026-08-07",2,"2026-04-28",{"count":113,"fetchedAt":114,"source":104},1,"2026-08-09T20:06:04.590Z",{"data":116,"meta":128},{"ticker":32,"ceo":117,"industry":118,"fullTimeEmployees":119,"ipoDate":120,"country":121,"state":122,"city":123,"website":124,"exchangeShort":25,"marketCap":25,"beta":125,"range52w":126,"fetchedAt":127},"Devdatt Kurdikar","Drug Manufacturers - Specialty & Generic",1850,"2022-03-22","US","NJ","Parsippany","https:\u002F\u002Fwww.embecta.com",0.807,"2.77-15.55","2026-07-19T22:06:15.462Z",{"count":113,"fetchedAt":114,"source":104},{"data":130,"meta":132},{"ticker":32,"points":131},[],{"count":113,"fetchedAt":114,"source":104},{"data":134,"meta":1348},{"congressTrades":135,"insiderTrades":136,"priceHistory":144,"ticker":32},[],[137,138,139,140,141,142,143],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":49,"filingId":58,"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":59,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":54,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":49,"filingId":63,"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":64,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":54,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":49,"filingId":68,"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":69,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":54,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":49,"filingId":72,"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":73,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":54,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":49,"filingId":77,"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":78,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":54,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":56},[145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,508,511,514,517,520,523,526,529,532,535,537,540,543,546,549,552,555,558,561,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,675,677,680,683,686,689,692,694,697,700,703,706,709,712,715,717,719,722,725,728,731,734,737,739,741,744,746,749,751,754,756,759,762,764,766,768,771,774,776,779,782,785,787,790,793,796,799,802,804,807,809,812,814,817,820,823,826,828,831,834,837,840,843,846,849,852,855,857,860,863,865,867,869,872,874,877,880,883,886,889,891,894,897,900,903,906,909,911,914,917,920,923,926,929,932,935,938,941,944,947,949,952,955,958,960,962,964,967,970,972,975,977,980,983,985,988,991,994,997,1000,1003,1005,1008,1011,1013,1016,1018,1021,1023,1026,1029,1032,1035,1037,1040,1043,1046,1048,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1106,1109,1112,1115,1117,1119,1122,1125,1128,1131,1133,1135,1138,1141,1143,1146,1148,1151,1154,1157,1160,1163,1166,1167,1170,1172,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1203,1206,1209,1212,1215,1217,1219,1222,1225,1228,1229,1232,1234,1236,1238,1241,1244,1247,1250,1253,1256,1259,1261,1264,1266,1268,1270,1272,1274,1276,1279,1281,1284,1287,1290,1293,1296,1299,1301,1303,1306,1308,1311,1314,1316,1318,1320,1323,1326,1329,1332,1334,1337,1340,1343,1346],{"date":146,"close":147},"2022-03-25",43.0099983215332,{"date":149,"close":150},"2022-04-01",30.5,{"date":152,"close":153},"2022-04-08",32.540000915527344,{"date":155,"close":156},"2022-04-14",32.83000183105469,{"date":158,"close":159},"2022-04-22",31.649999618530273,{"date":161,"close":162},"2022-04-29",30.43000030517578,{"date":164,"close":165},"2022-05-06",30.059999465942383,{"date":167,"close":168},"2022-05-13",26.329999923706055,{"date":170,"close":171},"2022-05-20",27.75,{"date":173,"close":174},"2022-05-27",26.34000015258789,{"date":176,"close":177},"2022-06-03",27.510000228881836,{"date":179,"close":180},"2022-06-10",27.100000381469727,{"date":182,"close":183},"2022-06-17",28.260000228881836,{"date":185,"close":186},"2022-06-24",26.8700008392334,{"date":188,"close":189},"2022-07-01",26.079999923706055,{"date":191,"close":192},"2022-07-08",25.209999084472656,{"date":194,"close":195},"2022-07-15",25.399999618530273,{"date":197,"close":198},"2022-07-22",26.399999618530273,{"date":200,"close":201},"2022-07-29",29.43000030517578,{"date":203,"close":204},"2022-08-05",30.899999618530273,{"date":206,"close":207},"2022-08-12",28.68000030517578,{"date":209,"close":210},"2022-08-19",33.43000030517578,{"date":212,"close":213},"2022-08-26",31.81999969482422,{"date":215,"close":216},"2022-09-02",31.389999389648438,{"date":218,"close":219},"2022-09-09",32.38999938964844,{"date":221,"close":222},"2022-09-16",31.610000610351562,{"date":224,"close":225},"2022-09-23",29.270000457763672,{"date":227,"close":228},"2022-09-30",28.790000915527344,{"date":230,"close":231},"2022-10-07",27.739999771118164,{"date":233,"close":234},"2022-10-14",28.770000457763672,{"date":236,"close":237},"2022-10-21",29.920000076293945,{"date":239,"close":240},"2022-10-28",31.100000381469727,{"date":242,"close":243},"2022-11-04",29.18000030517578,{"date":245,"close":246},"2022-11-11",33.779998779296875,{"date":248,"close":249},"2022-11-18",31.8700008392334,{"date":251,"close":252},"2022-11-25",33.040000915527344,{"date":254,"close":255},"2022-12-02",33.7599983215332,{"date":257,"close":258},"2022-12-09",31.93000030517578,{"date":260,"close":261},"2022-12-16",33.619998931884766,{"date":263,"close":264},"2022-12-23",27.520000457763672,{"date":266,"close":267},"2022-12-30",25.290000915527344,{"date":269,"close":270},"2023-01-06",25.049999237060547,{"date":272,"close":273},"2023-01-13",23.06999969482422,{"date":275,"close":276},"2023-01-20",23.719999313354492,{"date":278,"close":279},"2023-01-27",27.399999618530273,{"date":281,"close":282},"2023-02-03",28.15999984741211,{"date":284,"close":285},"2023-02-10",28.510000228881836,{"date":287,"close":288},"2023-02-17",31.84000015258789,{"date":290,"close":291},"2023-02-24",31.290000915527344,{"date":293,"close":294},"2023-03-03",31.739999771118164,{"date":296,"close":297},"2023-03-10",30.270000457763672,{"date":299,"close":300},"2023-03-17",29.809999465942383,{"date":302,"close":303},"2023-03-24",30.3799991607666,{"date":305,"close":306},"2023-03-31",28.1200008392334,{"date":308,"close":309},"2023-04-06",28.360000610351562,{"date":311,"close":312},"2023-04-14",28.190000534057617,{"date":314,"close":315},"2023-04-21",29.459999084472656,{"date":317,"close":171},"2023-04-28",{"date":319,"close":320},"2023-05-05",29.15999984741211,{"date":322,"close":323},"2023-05-12",30.690000534057617,{"date":325,"close":326},"2023-05-19",27.049999237060547,{"date":328,"close":329},"2023-05-26",26.899999618530273,{"date":331,"close":332},"2023-06-02",27.34000015258789,{"date":334,"close":335},"2023-06-09",25.5,{"date":337,"close":338},"2023-06-16",24.989999771118164,{"date":340,"close":341},"2023-06-23",23.969999313354492,{"date":343,"close":344},"2023-06-30",21.600000381469727,{"date":346,"close":347},"2023-07-07",20.3799991607666,{"date":349,"close":350},"2023-07-14",21.34000015258789,{"date":352,"close":353},"2023-07-21",20.440000534057617,{"date":355,"close":356},"2023-07-28",21.280000686645508,{"date":358,"close":359},"2023-08-04",21.43000030517578,{"date":361,"close":362},"2023-08-11",20.829999923706055,{"date":364,"close":365},"2023-08-18",18.200000762939453,{"date":367,"close":368},"2023-08-25",17.139999389648438,{"date":370,"close":371},"2023-09-01",18.239999771118164,{"date":373,"close":374},"2023-09-08",15.9399995803833,{"date":376,"close":377},"2023-09-15",16.290000915527344,{"date":379,"close":380},"2023-09-22",15.170000076293945,{"date":382,"close":383},"2023-09-29",15.050000190734863,{"date":385,"close":386},"2023-10-06",14.0600004196167,{"date":388,"close":389},"2023-10-13",15.300000190734863,{"date":391,"close":392},"2023-10-20",15.5,{"date":394,"close":395},"2023-10-27",14.75,{"date":397,"close":398},"2023-11-03",16.209999084472656,{"date":400,"close":401},"2023-11-10",14.8100004196167,{"date":403,"close":404},"2023-11-17",16.6299991607666,{"date":406,"close":407},"2023-11-24",17.489999771118164,{"date":409,"close":410},"2023-12-01",18.420000076293945,{"date":412,"close":413},"2023-12-08",17.899999618530273,{"date":415,"close":416},"2023-12-15",17.350000381469727,{"date":418,"close":419},"2023-12-22",18.3799991607666,{"date":421,"close":422},"2023-12-29",18.93000030517578,{"date":424,"close":371},"2024-01-05",{"date":426,"close":427},"2024-01-12",17.25,{"date":429,"close":430},"2024-01-19",16.93000030517578,{"date":432,"close":433},"2024-01-26",17.299999237060547,{"date":435,"close":436},"2024-02-02",17.09000015258789,{"date":438,"close":439},"2024-02-09",16.2549991607666,{"date":441,"close":442},"2024-02-16",14.479999542236328,{"date":444,"close":445},"2024-02-23",14.84000015258789,{"date":447,"close":448},"2024-03-01",14.15999984741211,{"date":450,"close":451},"2024-03-08",13.770000457763672,{"date":453,"close":454},"2024-03-15",13.229999542236328,{"date":456,"close":457},"2024-03-22",12.40999984741211,{"date":459,"close":460},"2024-03-28",13.270000457763672,{"date":462,"close":463},"2024-04-05",12.760000228881836,{"date":465,"close":466},"2024-04-12",10.25,{"date":468,"close":469},"2024-04-19",10.619999885559082,{"date":471,"close":472},"2024-04-26",10.3100004196167,{"date":474,"close":475},"2024-05-03",10.149999618530273,{"date":477,"close":478},"2024-05-10",14.239999771118164,{"date":480,"close":481},"2024-05-17",14.449999809265137,{"date":483,"close":484},"2024-05-24",13.130000114440918,{"date":486,"close":487},"2024-05-31",12.369999885559082,{"date":489,"close":490},"2024-06-07",12.4399995803833,{"date":492,"close":493},"2024-06-14",12.800000190734863,{"date":495,"close":496},"2024-06-21",12.510000228881836,{"date":498,"close":499},"2024-06-28",12.5,{"date":501,"close":502},"2024-07-05",11.460000038146973,{"date":504,"close":505},"2024-07-12",13.170000076293945,{"date":507,"close":505},"2024-07-19",{"date":509,"close":510},"2024-07-26",15.569999694824219,{"date":512,"close":513},"2024-08-02",15.010000228881836,{"date":515,"close":516},"2024-08-09",15.390000343322754,{"date":518,"close":519},"2024-08-16",14.199999809265137,{"date":521,"close":522},"2024-08-23",14,{"date":524,"close":525},"2024-08-30",16.34000015258789,{"date":527,"close":528},"2024-09-06",15.3100004196167,{"date":530,"close":531},"2024-09-13",16.020000457763672,{"date":533,"close":534},"2024-09-20",15.609999656677246,{"date":536,"close":448},"2024-09-27",{"date":538,"close":539},"2024-10-04",13.510000228881836,{"date":541,"close":542},"2024-10-11",12.819999694824219,{"date":544,"close":545},"2024-10-18",13.640000343322754,{"date":547,"close":548},"2024-10-25",13.899999618530273,{"date":550,"close":551},"2024-11-01",14.25,{"date":553,"close":554},"2024-11-08",15.539999961853027,{"date":556,"close":557},"2024-11-15",14.619999885559082,{"date":559,"close":560},"2024-11-22",13.819999694824219,{"date":562,"close":362},"2024-11-29",{"date":564,"close":565},"2024-12-06",19.239999771118164,{"date":567,"close":568},"2024-12-13",19.510000228881836,{"date":570,"close":571},"2024-12-20",20.229999542236328,{"date":573,"close":574},"2024-12-27",20.700000762939453,{"date":576,"close":577},"2025-01-03",20.510000228881836,{"date":579,"close":580},"2025-01-10",19.479999542236328,{"date":582,"close":583},"2025-01-17",18.68000030517578,{"date":585,"close":586},"2025-01-24",18.959999084472656,{"date":588,"close":589},"2025-01-31",17.93000030517578,{"date":591,"close":592},"2025-02-07",17.420000076293945,{"date":594,"close":595},"2025-02-14",14.850000381469727,{"date":597,"close":598},"2025-02-21",14.100000381469727,{"date":600,"close":601},"2025-02-28",13.5,{"date":603,"close":604},"2025-03-07",12.75,{"date":606,"close":607},"2025-03-14",13.149999618530273,{"date":609,"close":542},"2025-03-21",{"date":611,"close":612},"2025-03-28",12.279999732971191,{"date":614,"close":615},"2025-04-04",12,{"date":617,"close":618},"2025-04-11",12.300000190734863,{"date":620,"close":621},"2025-04-17",11.34000015258789,{"date":623,"close":624},"2025-04-25",11.880000114440918,{"date":626,"close":627},"2025-05-02",12.729999542236328,{"date":629,"close":630},"2025-05-09",11.970000267028809,{"date":632,"close":633},"2025-05-16",12.020000457763672,{"date":635,"close":636},"2025-05-23",10.71500015258789,{"date":638,"close":639},"2025-05-30",10.529999732971191,{"date":641,"close":642},"2025-06-06",9.789999961853027,{"date":644,"close":645},"2025-06-13",9.5600004196167,{"date":647,"close":648},"2025-06-20",9.770000457763672,{"date":650,"close":651},"2025-06-27",9.640000343322754,{"date":653,"close":654},"2025-07-03",10.319999694824219,{"date":656,"close":657},"2025-07-11",10.470000267028809,{"date":659,"close":660},"2025-07-18",9.779999732971191,{"date":662,"close":663},"2025-07-25",11.729999542236328,{"date":665,"close":666},"2025-08-01",9.960000038146973,{"date":668,"close":669},"2025-08-06",9.869999885559082,{"date":671,"close":672},"2025-08-07",10.359999656677246,{"date":674,"close":612},"2025-08-08",{"date":676,"close":627},"2025-08-11",{"date":678,"close":679},"2025-08-12",13.319999694824219,{"date":681,"close":682},"2025-08-13",13.9399995803833,{"date":684,"close":685},"2025-08-14",13.869999885559082,{"date":687,"close":688},"2025-08-15",13.6899995803833,{"date":690,"close":691},"2025-08-18",13.479999542236328,{"date":693,"close":545},"2025-08-19",{"date":695,"close":696},"2025-08-20",13.890000343322754,{"date":698,"close":699},"2025-08-21",13.829999923706055,{"date":701,"close":702},"2025-08-22",14.380000114440918,{"date":704,"close":705},"2025-08-25",14.260000228881836,{"date":707,"close":708},"2025-08-26",14.210000038146973,{"date":710,"close":711},"2025-08-27",14.59000015258789,{"date":713,"close":714},"2025-08-28",14.5,{"date":716,"close":442},"2025-08-29",{"date":718,"close":557},"2025-09-02",{"date":720,"close":721},"2025-09-03",14.3100004196167,{"date":723,"close":724},"2025-09-04",14.489999771118164,{"date":726,"close":727},"2025-09-05",14.960000038146973,{"date":729,"close":730},"2025-09-08",14.649999618530273,{"date":732,"close":733},"2025-09-09",15.229999542236328,{"date":735,"close":736},"2025-09-10",14.970000267028809,{"date":738,"close":528},"2025-09-11",{"date":740,"close":513},"2025-09-12",{"date":742,"close":743},"2025-09-15",15.079999923706055,{"date":745,"close":743},"2025-09-16",{"date":747,"close":748},"2025-09-17",15.0600004196167,{"date":750,"close":380},"2025-09-18",{"date":752,"close":753},"2025-09-19",14.34000015258789,{"date":755,"close":711},"2025-09-22",{"date":757,"close":758},"2025-09-23",14.569999694824219,{"date":760,"close":761},"2025-09-24",14.600000381469727,{"date":763,"close":688},"2025-09-25",{"date":765,"close":548},"2025-09-26",{"date":767,"close":522},"2025-09-29",{"date":769,"close":770},"2025-09-30",14.109999656677246,{"date":772,"close":773},"2025-10-01",14.710000038146973,{"date":775,"close":705},"2025-10-02",{"date":777,"close":778},"2025-10-03",14.319999694824219,{"date":780,"close":781},"2025-10-06",14.1899995803833,{"date":783,"close":784},"2025-10-07",13.779999732971191,{"date":786,"close":560},"2025-10-08",{"date":788,"close":789},"2025-10-09",13.59000015258789,{"date":791,"close":792},"2025-10-10",13.380000114440918,{"date":794,"close":795},"2025-10-13",13.350000381469727,{"date":797,"close":798},"2025-10-14",13.529999732971191,{"date":800,"close":801},"2025-10-15",13.880000114440918,{"date":803,"close":688},"2025-10-16",{"date":805,"close":806},"2025-10-17",13.5600004196167,{"date":808,"close":598},"2025-10-20",{"date":810,"close":811},"2025-10-21",14.300000190734863,{"date":813,"close":551},"2025-10-22",{"date":815,"close":816},"2025-10-23",14.140000343322754,{"date":818,"close":819},"2025-10-24",14.329999923706055,{"date":821,"close":822},"2025-10-27",14.069999694824219,{"date":824,"close":825},"2025-10-28",14.020000457763672,{"date":827,"close":789},"2025-10-29",{"date":829,"close":830},"2025-10-30",13.65999984741211,{"date":832,"close":833},"2025-10-31",13.34000015258789,{"date":835,"close":836},"2025-11-03",13.420000076293945,{"date":838,"close":839},"2025-11-04",13.520000457763672,{"date":841,"close":842},"2025-11-05",13.859999656677246,{"date":844,"close":845},"2025-11-06",13.460000038146973,{"date":847,"close":848},"2025-11-07",13.789999961853027,{"date":850,"close":851},"2025-11-10",13.670000076293945,{"date":853,"close":854},"2025-11-11",14.220000267028809,{"date":856,"close":714},"2025-11-12",{"date":858,"close":859},"2025-11-13",14.40999984741211,{"date":861,"close":862},"2025-11-14",14.550000190734863,{"date":864,"close":721},"2025-11-17",{"date":866,"close":708},"2025-11-18",{"date":868,"close":816},"2025-11-19",{"date":870,"close":871},"2025-11-20",13.729999542236328,{"date":873,"close":758},"2025-11-21",{"date":875,"close":876},"2025-11-24",14.640000343322754,{"date":878,"close":879},"2025-11-25",13.579999923706055,{"date":881,"close":882},"2025-11-26",12.569999694824219,{"date":884,"close":885},"2025-11-28",12.755000114440918,{"date":887,"close":888},"2025-12-01",12.25,{"date":890,"close":618},"2025-12-02",{"date":892,"close":893},"2025-12-03",11.949999809265137,{"date":895,"close":896},"2025-12-04",11.680000305175781,{"date":898,"close":899},"2025-12-05",11.6899995803833,{"date":901,"close":902},"2025-12-08",11.050000190734863,{"date":904,"close":905},"2025-12-09",11.109999656677246,{"date":907,"close":908},"2025-12-10",11.539999961853027,{"date":910,"close":893},"2025-12-11",{"date":912,"close":913},"2025-12-12",11.800000190734863,{"date":915,"close":916},"2025-12-15",11.930000305175781,{"date":918,"close":919},"2025-12-16",11.890000343322754,{"date":921,"close":922},"2025-12-17",11.779999732971191,{"date":924,"close":925},"2025-12-18",11.710000038146973,{"date":927,"close":928},"2025-12-19",11.75,{"date":930,"close":931},"2025-12-22",11.960000038146973,{"date":933,"close":934},"2025-12-23",11.920000076293945,{"date":936,"close":937},"2025-12-24",12.079999923706055,{"date":939,"close":940},"2025-12-26",12.010000228881836,{"date":942,"close":943},"2025-12-29",11.859999656677246,{"date":945,"close":946},"2025-12-30",12.069999694824219,{"date":948,"close":624},"2025-12-31",{"date":950,"close":951},"2026-01-02",11.65999984741211,{"date":953,"close":954},"2026-01-05",11.619999885559082,{"date":956,"close":957},"2026-01-06",12.390000343322754,{"date":959,"close":499},"2026-01-07",{"date":961,"close":463},"2026-01-08",{"date":963,"close":463},"2026-01-09",{"date":965,"close":966},"2026-01-12",12.850000381469727,{"date":968,"close":969},"2026-01-13",12.65999984741211,{"date":971,"close":604},"2026-01-14",{"date":973,"close":974},"2026-01-15",12.600000381469727,{"date":976,"close":957},"2026-01-16",{"date":978,"close":979},"2026-01-20",12.289999961853027,{"date":981,"close":982},"2026-01-21",12.329999923706055,{"date":984,"close":937},"2026-01-22",{"date":986,"close":987},"2026-01-23",10.9399995803833,{"date":989,"close":990},"2026-01-26",10.739999771118164,{"date":992,"close":993},"2026-01-27",10.399999618530273,{"date":995,"close":996},"2026-01-28",10.199999809265137,{"date":998,"close":999},"2026-01-29",10.300000190734863,{"date":1001,"close":1002},"2026-01-30",10.609999656677246,{"date":1004,"close":987},"2026-02-02",{"date":1006,"close":1007},"2026-02-03",10.90999984741211,{"date":1009,"close":1010},"2026-02-04",11.350000381469727,{"date":1012,"close":657},"2026-02-05",{"date":1014,"close":1015},"2026-02-06",10.864999771118164,{"date":1017,"close":999},"2026-02-09",{"date":1019,"close":1020},"2026-02-10",10.289999961853027,{"date":56,"close":1022},10.0600004196167,{"date":1024,"close":1025},"2026-02-12",10,{"date":1027,"close":1028},"2026-02-13",10.170000076293945,{"date":1030,"close":1031},"2026-02-17",10.270000457763672,{"date":1033,"close":1034},"2026-02-18",10.479999542236328,{"date":1036,"close":639},"2026-02-19",{"date":1038,"close":1039},"2026-02-20",10.729999542236328,{"date":1041,"close":1042},"2026-02-23",10.569999694824219,{"date":1044,"close":1045},"2026-02-24",10.279999732971191,{"date":1047,"close":654},"2026-02-25",{"date":1049,"close":1034},"2026-02-26",{"date":1051,"close":1052},"2026-02-27",10.260000228881836,{"date":1054,"close":1055},"2026-03-02",9.989999771118164,{"date":1057,"close":1058},"2026-03-03",9.710000038146973,{"date":1060,"close":1061},"2026-03-04",9.609999656677246,{"date":1063,"close":1064},"2026-03-05",9.4399995803833,{"date":1066,"close":1067},"2026-03-06",9.069999694824219,{"date":1069,"close":1070},"2026-03-09",9.229999542236328,{"date":1072,"close":1073},"2026-03-10",9.09000015258789,{"date":1075,"close":1076},"2026-03-11",9,{"date":1078,"close":1079},"2026-03-12",8.8100004196167,{"date":1081,"close":1082},"2026-03-13",8.789999961853027,{"date":1084,"close":1085},"2026-03-16",8.819999694824219,{"date":1087,"close":1088},"2026-03-17",8.90999984741211,{"date":1090,"close":1091},"2026-03-18",8.859999656677246,{"date":1093,"close":1094},"2026-03-19",9.119999885559082,{"date":1096,"close":1097},"2026-03-20",8.890000343322754,{"date":1099,"close":1100},"2026-03-23",9.029999732971191,{"date":1102,"close":1103},"2026-03-24",9.010000228881836,{"date":1105,"close":1076},"2026-03-25",{"date":1107,"close":1108},"2026-03-26",8.869999885559082,{"date":1110,"close":1111},"2026-03-27",8.569999694824219,{"date":1113,"close":1114},"2026-03-30",8.84000015258789,{"date":1116,"close":1114},"2026-03-31",{"date":1118,"close":1082},"2026-04-01",{"date":1120,"close":1121},"2026-04-02",8.850000381469727,{"date":1123,"close":1124},"2026-04-06",8.930000305175781,{"date":1126,"close":1127},"2026-04-07",8.829999923706055,{"date":1129,"close":1130},"2026-04-08",8.880000114440918,{"date":1132,"close":1108},"2026-04-09",{"date":1134,"close":1121},"2026-04-10",{"date":1136,"close":1137},"2026-04-13",9.260000228881836,{"date":1139,"close":1140},"2026-04-14",9.460000038146973,{"date":1142,"close":1061},"2026-04-15",{"date":1144,"close":1145},"2026-04-16",9.510000228881836,{"date":1147,"close":660},"2026-04-17",{"date":1149,"close":1150},"2026-04-20",9.600000381469727,{"date":1152,"close":1153},"2026-04-21",9.130000114440918,{"date":1155,"close":1156},"2026-04-22",9.210000038146973,{"date":1158,"close":1159},"2026-04-23",9.149999618530273,{"date":1161,"close":1162},"2026-04-24",9.220000267028809,{"date":1164,"close":1165},"2026-04-27",9.239999771118164,{"date":111,"close":1100},{"date":1168,"close":1169},"2026-04-29",8.710000038146973,{"date":1171,"close":1159},"2026-04-30",{"date":1173,"close":1070},"2026-05-01",{"date":1175,"close":1176},"2026-05-04",9.25,{"date":1178,"close":1179},"2026-05-05",3.9000000953674316,{"date":1181,"close":1182},"2026-05-06",3.559999942779541,{"date":1184,"close":1185},"2026-05-07",3.5999999046325684,{"date":1187,"close":1188},"2026-05-08",3.640000104904175,{"date":1190,"close":1191},"2026-05-11",3.359999895095825,{"date":1193,"close":1194},"2026-05-12",3.4100000858306885,{"date":1196,"close":1197},"2026-05-13",3.119999885559082,{"date":1199,"close":1200},"2026-05-14",3.140000104904175,{"date":1202,"close":1200},"2026-05-15",{"date":1204,"close":1205},"2026-05-18",3.0299999713897705,{"date":1207,"close":1208},"2026-05-19",2.9000000953674316,{"date":1210,"close":1211},"2026-05-20",3.059999942779541,{"date":1213,"close":1214},"2026-05-21",3.319999933242798,{"date":1216,"close":1214},"2026-05-22",{"date":1218,"close":1214},"2026-05-26",{"date":1220,"close":1221},"2026-05-27",3.2899999618530273,{"date":1223,"close":1224},"2026-05-28",3.3299999237060547,{"date":1226,"close":1227},"2026-05-29",3.380000114440918,{"date":45,"close":1221},{"date":1230,"close":1231},"2026-06-02",3.490000009536743,{"date":1233,"close":1214},"2026-06-03",{"date":1235,"close":1194},"2026-06-04",{"date":1237,"close":1227},"2026-06-05",{"date":1239,"close":1240},"2026-06-08",3.3399999141693115,{"date":1242,"close":1243},"2026-06-09",3.309999942779541,{"date":1245,"close":1246},"2026-06-10",3.2100000381469727,{"date":1248,"close":1249},"2026-06-11",3.0799999237060547,{"date":1251,"close":1252},"2026-06-12",3.0999999046325684,{"date":1254,"close":1255},"2026-06-15",3.130000114440918,{"date":1257,"close":1258},"2026-06-16",3.0899999141693115,{"date":1260,"close":1258},"2026-06-17",{"date":1262,"close":1263},"2026-06-18",3.109999895095825,{"date":1265,"close":1205},"2026-06-22",{"date":1267,"close":1255},"2026-06-23",{"date":1269,"close":1252},"2026-06-24",{"date":1271,"close":1263},"2026-06-25",{"date":1273,"close":1231},"2026-06-26",{"date":1275,"close":1243},"2026-06-29",{"date":1277,"close":1278},"2026-06-30",3.259999990463257,{"date":1280,"close":1191},"2026-07-01",{"date":1282,"close":1283},"2026-07-02",3.3499999046325684,{"date":1285,"close":1286},"2026-07-06",3.2799999713897705,{"date":1288,"close":1289},"2026-07-07",3.369999885559082,{"date":1291,"close":1292},"2026-07-08",3.190000057220459,{"date":1294,"close":1295},"2026-07-09",3.180000066757202,{"date":1297,"close":1298},"2026-07-10",3.240000009536743,{"date":1300,"close":1246},"2026-07-13",{"date":1302,"close":1252},"2026-07-14",{"date":1304,"close":1305},"2026-07-15",3.2200000286102295,{"date":1307,"close":1283},"2026-07-16",{"date":1309,"close":1310},"2026-07-17",3.25,{"date":1312,"close":1313},"2026-07-20",3.440000057220459,{"date":1315,"close":1289},"2026-07-21",{"date":1317,"close":1310},"2026-07-22",{"date":1319,"close":1310},"2026-07-23",{"date":1321,"close":1322},"2026-07-27",3.434999942779541,{"date":1324,"close":1325},"2026-07-28",3.5899999141693115,{"date":1327,"close":1328},"2026-07-29",3.680000066757202,{"date":1330,"close":1331},"2026-07-30",3.6600000858306885,{"date":1333,"close":1188},"2026-07-31",{"date":1335,"close":1336},"2026-08-03",3.7200000286102295,{"date":1338,"close":1339},"2026-08-04",3.819999933242798,{"date":1341,"close":1342},"2026-08-05",3.569999933242798,{"date":1344,"close":1345},"2026-08-06",3.5,{"date":109,"close":1347},4.420000076293945,{"count":113,"fetchedAt":1349,"source":104},"2026-08-09T20:06:04.594Z",1786305964549]