[{"data":1,"prerenderedAt":1616},["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-VOR":25,"$fBnpOwBWBHSqLX3Q-KYU3Yq9rL29lBRQo3CZ9oYaTVT0":26,"ticker-mcap-VOR":262,"ticker-profile-VOR":271,"ticker-earnings-VOR":285,"ticker-congress-VOR":289,"i-lucide:info":1614},{"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":258},{"identity":28,"transactions":33,"sectorSlug":238,"relatedTickers":239},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1817229","Vor Biopharma Inc.","Healthcare","VOR",[34,52,64,75,82,93,101,109,121,128,136,144,154,161,169,176,183,195,205,215,222,230],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-21T20:54:31.000Z","0001231919-26-000776-1","4","RA CAPITAL MANAGEMENT, L.P.","","I",19.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817229\u002F000123191926000776\u002F0001231919-26-000776-index.htm",213,4501882,4206.75,"S","2026-07-16","Open-market sale","discretionary-sell",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":51},"2026-07-20T22:08:52.000Z",{"cik":29,"filedAt":53,"filingId":54,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"2026-04-24T00:00:00.000Z","0001231919-26-000409-0",15.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315082\u002F000123191926000409\u002F0001231919-26-000409-index.htm",165150,2402095,2604415.5,"2026-04-22",{"daysSinceLastFiling":62,"isFirstFiling":6,"priorFilingDate":63},3,"2026-04-21T00:00:00.000Z",{"cik":29,"filedAt":63,"filingId":65,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":71,"intentLabel":48,"signalQuality":49,"insiderHistory":72},"0001231919-26-000385-0",16.28,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315082\u002F000123191926000385\u002F0001231919-26-000385-index.htm",458411,2739208,7462931.08,"2026-04-17",{"daysSinceLastFiling":73,"isFirstFiling":6,"priorFilingDate":74},6,"2026-04-15T00:00:00.000Z",{"cik":29,"filedAt":63,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":67,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":80,"intentLabel":48,"signalQuality":49,"insiderHistory":81},"0001231919-26-000385-1",171963,2567245,2711856.51,"2026-04-20",{"daysSinceLastFiling":73,"isFirstFiling":6,"priorFilingDate":74},{"cik":29,"filedAt":74,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89,"intentLabel":48,"signalQuality":49,"insiderHistory":90},"0001231919-26-000355-0",16.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315082\u002F000123191926000355\u002F0001231919-26-000355-index.htm",530610,3404998,8569351.5,"2026-04-13",{"daysSinceLastFiling":91,"isFirstFiling":6,"priorFilingDate":92},2,"2026-04-13T00:00:00.000Z",{"cik":29,"filedAt":74,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":85,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":99,"intentLabel":48,"signalQuality":49,"insiderHistory":100},"0001231919-26-000355-1",15.97,153735,3251263,2455147.95,"2026-04-14",{"daysSinceLastFiling":91,"isFirstFiling":6,"priorFilingDate":92},{"cik":29,"filedAt":74,"filingId":102,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":85,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":107,"intentLabel":48,"signalQuality":49,"insiderHistory":108},"0001231919-26-000355-2",16.01,53644,3197619,858840.4400000001,"2026-04-15",{"daysSinceLastFiling":91,"isFirstFiling":6,"priorFilingDate":92},{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":117,"intentLabel":48,"signalQuality":49,"insiderHistory":118},"2026-04-10T00:00:00.000Z","0001231919-26-000333-0",16.32,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315082\u002F000123191926000333\u002F0001231919-26-000333-index.htm",353242,4202499,5764909.44,"2026-04-08",{"daysSinceLastFiling":119,"isFirstFiling":6,"priorFilingDate":120},4,"2026-04-06T00:00:00.000Z",{"cik":29,"filedAt":110,"filingId":122,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":113,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":46,"transactionDate":117,"intentLabel":48,"signalQuality":49,"insiderHistory":127},"0001231919-26-000333-1",16.91,130862,4071637,2212876.42,{"daysSinceLastFiling":119,"isFirstFiling":6,"priorFilingDate":120},{"cik":29,"filedAt":110,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":113,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":134,"intentLabel":48,"signalQuality":49,"insiderHistory":135},"0001231919-26-000333-2",16.59,135201,3936436,2242984.59,"2026-04-09",{"daysSinceLastFiling":119,"isFirstFiling":6,"priorFilingDate":120},{"cik":29,"filedAt":110,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":113,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":46,"transactionDate":142,"intentLabel":48,"signalQuality":49,"insiderHistory":143},"0001231919-26-000333-3",15.75,828,3935608,13041,"2026-04-10",{"daysSinceLastFiling":119,"isFirstFiling":6,"priorFilingDate":120},{"cik":29,"filedAt":120,"filingId":145,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":46,"transactionDate":151,"intentLabel":48,"signalQuality":49,"insiderHistory":152},"0001231919-26-000320-0",18.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315082\u002F000123191926000320\u002F0001231919-26-000320-index.htm",258475,5146523,4711999.25,"2026-04-02",{"daysSinceLastFiling":73,"isFirstFiling":6,"priorFilingDate":153},"2026-03-31T00:00:00.000Z",{"cik":29,"filedAt":120,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":147,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":46,"transactionDate":151,"intentLabel":48,"signalQuality":49,"insiderHistory":160},"0001231919-26-000320-1",19.06,1525,5144998,29066.499999999996,{"daysSinceLastFiling":73,"isFirstFiling":6,"priorFilingDate":153},{"cik":29,"filedAt":120,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":147,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":46,"transactionDate":167,"intentLabel":48,"signalQuality":49,"insiderHistory":168},"0001231919-26-000320-2",16.51,537754,4607244,8878318.540000001,"2026-04-06",{"daysSinceLastFiling":73,"isFirstFiling":6,"priorFilingDate":153},{"cik":29,"filedAt":120,"filingId":170,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":171,"rawFilingUrl":147,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":46,"transactionDate":167,"intentLabel":48,"signalQuality":49,"insiderHistory":175},"0001231919-26-000320-3",17.31,44728,4562516,774241.6799999999,{"daysSinceLastFiling":73,"isFirstFiling":6,"priorFilingDate":153},{"cik":29,"filedAt":120,"filingId":177,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":178,"rawFilingUrl":147,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":46,"transactionDate":167,"intentLabel":48,"signalQuality":49,"insiderHistory":182},"0001231919-26-000320-4",18.5,6775,4555741,125337.5,{"daysSinceLastFiling":73,"isFirstFiling":6,"priorFilingDate":153},{"cik":29,"filedAt":184,"filingId":185,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":186,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":191,"transactionDate":192,"intentLabel":193,"signalQuality":194},"2025-12-19T00:00:00.000Z","0001231919-25-000644-0",10.81,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315082\u002F000123191925000644\u002F0001231919-25-000644-index.htm",4625346,5404998,49999990.260000005,"A","2025-12-18","Stock award","non-discretionary",{"cik":29,"filedAt":196,"filingId":197,"formType":37,"originalSubmissionDate":25,"periodOfReport":198,"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":199,"ownerTitle":200,"ownershipType":201,"pricePerShare":4,"rawFilingUrl":202,"shares":203,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":201,"transactionDate":198,"intentLabel":204,"signalQuality":194},"2025-12-09T00:00:00.000Z","0001511034-25-000006-0","2025-12-05","Mahatme Sandesh","CFO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1511034\u002F000151103425000006\u002F0001511034-25-000006-index.htm",694137,"Disposition",{"cik":29,"filedAt":206,"filingId":207,"formType":37,"originalSubmissionDate":25,"periodOfReport":208,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":209,"rawFilingUrl":210,"shares":211,"sharesOwnedAfter":212,"totalValue":213,"transactionCode":46,"transactionDate":208,"intentLabel":48,"signalQuality":49,"insiderHistory":214},"2025-10-30T00:00:00.000Z","0001231919-25-000395-0","2025-10-28",27.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315082\u002F000123191925000395\u002F0001231919-25-000395-index.htm",87828,1092232,2380138.8000000003,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":206,"filingId":216,"formType":37,"originalSubmissionDate":25,"periodOfReport":208,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":217,"rawFilingUrl":210,"shares":218,"sharesOwnedAfter":219,"totalValue":220,"transactionCode":46,"transactionDate":208,"intentLabel":48,"signalQuality":49,"insiderHistory":221},"0001231919-25-000395-1",28.18,36483,1055749,1028090.94,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":206,"filingId":223,"formType":37,"originalSubmissionDate":25,"periodOfReport":208,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":224,"rawFilingUrl":210,"shares":225,"sharesOwnedAfter":226,"totalValue":227,"transactionCode":46,"transactionDate":228,"intentLabel":48,"signalQuality":49,"insiderHistory":229},"0001231919-25-000395-2",25.22,251518,804231,6343283.96,"2025-10-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":206,"filingId":231,"formType":37,"originalSubmissionDate":25,"periodOfReport":208,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":232,"rawFilingUrl":210,"shares":233,"sharesOwnedAfter":234,"totalValue":235,"transactionCode":46,"transactionDate":236,"intentLabel":48,"signalQuality":49,"insiderHistory":237},"0001231919-25-000395-3",25.12,24579,779652,617424.48,"2025-10-30",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[240,243,246,249,252,255],{"ticker":241,"issuerName":242},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":244,"issuerName":245},"NTRA","Natera, Inc.",{"ticker":247,"issuerName":248},"LLY","ELI LILLY & Co",{"ticker":250,"issuerName":251},"GH","Guardant Health, Inc.",{"ticker":253,"issuerName":254},"ALNY","ALNYLAM PHARMACEUTICALS, INC.",{"ticker":256,"issuerName":257},"KYMR","Kymera Therapeutics, Inc.",{"count":259,"fetchedAt":260,"source":261},22,"2026-08-22T19:13:50.804Z","sqlite",{"data":263,"meta":268},{"value":264,"quality":265,"closeDate":266,"ageDays":91,"sharesAsOf":267},1364578342.7060738,"fresh","2026-08-20","2026-08-06",{"count":269,"fetchedAt":270,"source":261},1,"2026-08-22T19:13:50.805Z",{"data":272,"meta":284},{"ticker":32,"ceo":273,"industry":274,"fullTimeEmployees":275,"ipoDate":276,"country":277,"state":278,"city":279,"website":280,"exchangeShort":25,"marketCap":25,"beta":281,"range52w":282,"fetchedAt":283},"Jean-Paul Kress","Biotechnology",76,"2021-02-05","US","MA","Boston","https:\u002F\u002Fwww.vorbio.com",1.695,"6.5-50.2","2026-08-06T06:01:30.987Z",{"count":269,"fetchedAt":270,"source":261},{"data":286,"meta":288},{"ticker":32,"points":287},[],{"count":269,"fetchedAt":270,"source":261},{"data":290,"meta":1612},{"congressTrades":291,"insiderTrades":292,"priceHistory":315,"ticker":32},[],[293,294,295,296,297,298,299,300,301,302,303,304,305,306,307,308,309,310,311,312,313,314],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":53,"filingId":54,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":63,"filingId":65,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":67,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":80},{"cik":29,"filedAt":74,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89},{"cik":29,"filedAt":74,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":85,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":99},{"cik":29,"filedAt":74,"filingId":102,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":85,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":107},{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":117},{"cik":29,"filedAt":110,"filingId":122,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":113,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":46,"transactionDate":117},{"cik":29,"filedAt":110,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":113,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":134},{"cik":29,"filedAt":110,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":113,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":46,"transactionDate":142},{"cik":29,"filedAt":120,"filingId":145,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":46,"transactionDate":151},{"cik":29,"filedAt":120,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":147,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":46,"transactionDate":151},{"cik":29,"filedAt":120,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":147,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":46,"transactionDate":167},{"cik":29,"filedAt":120,"filingId":170,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":171,"rawFilingUrl":147,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":46,"transactionDate":167},{"cik":29,"filedAt":120,"filingId":177,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":178,"rawFilingUrl":147,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":46,"transactionDate":167},{"cik":29,"filedAt":184,"filingId":185,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":186,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":191,"transactionDate":192},{"cik":29,"filedAt":196,"filingId":197,"formType":37,"originalSubmissionDate":25,"periodOfReport":198,"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":199,"ownerTitle":200,"ownershipType":201,"pricePerShare":4,"rawFilingUrl":202,"shares":203,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":201,"transactionDate":198},{"cik":29,"filedAt":206,"filingId":207,"formType":37,"originalSubmissionDate":25,"periodOfReport":208,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":209,"rawFilingUrl":210,"shares":211,"sharesOwnedAfter":212,"totalValue":213,"transactionCode":46,"transactionDate":208},{"cik":29,"filedAt":206,"filingId":216,"formType":37,"originalSubmissionDate":25,"periodOfReport":208,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":217,"rawFilingUrl":210,"shares":218,"sharesOwnedAfter":219,"totalValue":220,"transactionCode":46,"transactionDate":208},{"cik":29,"filedAt":206,"filingId":223,"formType":37,"originalSubmissionDate":25,"periodOfReport":208,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":224,"rawFilingUrl":210,"shares":225,"sharesOwnedAfter":226,"totalValue":227,"transactionCode":46,"transactionDate":228},{"cik":29,"filedAt":206,"filingId":231,"formType":37,"originalSubmissionDate":25,"periodOfReport":208,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":232,"rawFilingUrl":210,"shares":233,"sharesOwnedAfter":234,"totalValue":235,"transactionCode":46,"transactionDate":236},[316,319,322,325,328,331,334,337,339,342,345,348,351,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,403,406,409,412,415,418,421,424,427,430,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,545,548,551,554,557,560,563,565,567,570,573,575,578,580,583,586,588,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,655,658,661,664,667,669,671,674,677,680,683,686,688,691,694,697,699,701,703,706,708,711,714,717,720,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,772,775,778,781,784,787,790,793,796,799,802,805,808,810,813,816,819,822,824,827,830,833,836,839,841,844,846,849,852,855,858,861,864,867,870,873,876,878,880,883,886,889,892,895,898,900,902,904,907,910,913,915,918,920,922,925,928,931,933,936,938,940,943,946,948,950,953,956,959,962,965,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1049,1051,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1124,1126,1128,1131,1134,1137,1140,1143,1146,1149,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1207,1210,1213,1216,1219,1222,1225,1228,1231,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1291,1294,1297,1300,1303,1306,1309,1312,1315,1317,1320,1322,1324,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1355,1357,1360,1362,1364,1366,1368,1370,1371,1374,1375,1377,1380,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1411,1414,1417,1420,1423,1426,1428,1431,1434,1436,1439,1442,1444,1447,1449,1452,1454,1457,1460,1463,1466,1468,1471,1474,1476,1479,1482,1485,1488,1491,1494,1497,1500,1502,1505,1507,1510,1513,1516,1519,1522,1524,1527,1529,1532,1535,1537,1539,1540,1543,1546,1549,1552,1555,1558,1561,1563,1566,1569,1572,1575,1578,1581,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610],{"date":317,"close":318},"2021-08-27",307.3999938964844,{"date":320,"close":321},"2021-09-03",310.6000061035156,{"date":323,"close":324},"2021-09-10",309.20001220703125,{"date":326,"close":327},"2021-09-17",307.20001220703125,{"date":329,"close":330},"2021-09-24",271.6000061035156,{"date":332,"close":333},"2021-10-01",308.79998779296875,{"date":335,"close":336},"2021-10-08",283.79998779296875,{"date":338,"close":324},"2021-10-15",{"date":340,"close":341},"2021-10-22",333.6000061035156,{"date":343,"close":344},"2021-10-29",314.6000061035156,{"date":346,"close":347},"2021-11-05",358.79998779296875,{"date":349,"close":350},"2021-11-12",355,{"date":352,"close":330},"2021-11-19",{"date":354,"close":355},"2021-11-26",240,{"date":357,"close":358},"2021-12-03",252.60000610351562,{"date":360,"close":361},"2021-12-10",267,{"date":363,"close":364},"2021-12-17",266.6000061035156,{"date":366,"close":367},"2021-12-23",263.20001220703125,{"date":369,"close":370},"2021-12-31",232.39999389648438,{"date":372,"close":373},"2022-01-07",211.60000610351562,{"date":375,"close":376},"2022-01-14",182.39999389648438,{"date":378,"close":379},"2022-01-21",168,{"date":381,"close":382},"2022-01-28",155,{"date":384,"close":385},"2022-02-04",158.60000610351562,{"date":387,"close":388},"2022-02-11",172,{"date":390,"close":391},"2022-02-18",186.8000030517578,{"date":393,"close":394},"2022-02-25",172.1999969482422,{"date":396,"close":397},"2022-03-04",154.8000030517578,{"date":399,"close":400},"2022-03-11",170.1999969482422,{"date":402,"close":379},"2022-03-18",{"date":404,"close":405},"2022-03-25",135.60000610351562,{"date":407,"close":408},"2022-04-01",126.4000015258789,{"date":410,"close":411},"2022-04-08",119.19999694824219,{"date":413,"close":414},"2022-04-14",117,{"date":416,"close":417},"2022-04-22",112.4000015258789,{"date":419,"close":420},"2022-04-29",114.5999984741211,{"date":422,"close":423},"2022-05-06",101.4000015258789,{"date":425,"close":426},"2022-05-13",84.4000015258789,{"date":428,"close":429},"2022-05-20",89.80000305175781,{"date":431,"close":426},"2022-05-27",{"date":433,"close":434},"2022-06-03",90.80000305175781,{"date":436,"close":437},"2022-06-10",110.5999984741211,{"date":439,"close":440},"2022-06-17",94.4000015258789,{"date":442,"close":443},"2022-06-24",120,{"date":445,"close":446},"2022-07-01",96.19999694824219,{"date":448,"close":449},"2022-07-08",110.4000015258789,{"date":451,"close":452},"2022-07-15",106.5999984741211,{"date":454,"close":455},"2022-07-22",95.19999694824219,{"date":457,"close":458},"2022-07-29",92.19999694824219,{"date":460,"close":461},"2022-08-05",100,{"date":463,"close":464},"2022-08-12",108,{"date":466,"close":467},"2022-08-19",98.5999984741211,{"date":469,"close":470},"2022-08-26",97.80000305175781,{"date":472,"close":473},"2022-09-02",105,{"date":475,"close":476},"2022-09-09",103,{"date":478,"close":479},"2022-09-16",94.19999694824219,{"date":481,"close":482},"2022-09-23",87.19999694824219,{"date":484,"close":485},"2022-09-30",79.5999984741211,{"date":487,"close":488},"2022-10-07",78.5999984741211,{"date":490,"close":491},"2022-10-14",76.19999694824219,{"date":493,"close":494},"2022-10-21",82.4000015258789,{"date":496,"close":497},"2022-10-28",96.5999984741211,{"date":499,"close":500},"2022-11-04",85.80000305175781,{"date":502,"close":503},"2022-11-11",83.5999984741211,{"date":505,"close":506},"2022-11-18",85.4000015258789,{"date":508,"close":509},"2022-11-25",88,{"date":511,"close":512},"2022-12-02",99,{"date":514,"close":515},"2022-12-09",129.60000610351562,{"date":517,"close":518},"2022-12-16",141.39999389648438,{"date":520,"close":521},"2022-12-23",140.1999969482422,{"date":523,"close":524},"2022-12-30",133,{"date":526,"close":527},"2023-01-06",128.39999389648438,{"date":529,"close":530},"2023-01-13",117.4000015258789,{"date":532,"close":533},"2023-01-20",112,{"date":535,"close":536},"2023-01-27",103.5999984741211,{"date":538,"close":539},"2023-02-03",109.80000305175781,{"date":541,"close":542},"2023-02-10",110.80000305175781,{"date":544,"close":414},"2023-02-17",{"date":546,"close":547},"2023-02-24",118.19999694824219,{"date":549,"close":550},"2023-03-03",104.5999984741211,{"date":552,"close":553},"2023-03-10",93.5999984741211,{"date":555,"close":556},"2023-03-17",102.80000305175781,{"date":558,"close":559},"2023-03-24",117.5999984741211,{"date":561,"close":562},"2023-03-31",107.5999984741211,{"date":564,"close":476},"2023-04-06",{"date":566,"close":440},"2023-04-14",{"date":568,"close":569},"2023-04-21",92.5999984741211,{"date":571,"close":572},"2023-04-28",89,{"date":574,"close":488},"2023-05-05",{"date":576,"close":577},"2023-05-12",86.4000015258789,{"date":579,"close":572},"2023-05-19",{"date":581,"close":582},"2023-05-26",95.80000305175781,{"date":584,"close":585},"2023-06-02",97,{"date":587,"close":461},"2023-06-09",{"date":589,"close":423},"2023-06-16",{"date":591,"close":592},"2023-06-23",86.19999694824219,{"date":594,"close":595},"2023-06-30",61.79999923706055,{"date":597,"close":598},"2023-07-07",55,{"date":600,"close":601},"2023-07-14",58.20000076293945,{"date":603,"close":604},"2023-07-21",67,{"date":606,"close":607},"2023-07-28",56.599998474121094,{"date":609,"close":610},"2023-08-04",56.79999923706055,{"date":612,"close":613},"2023-08-11",58.79999923706055,{"date":615,"close":616},"2023-08-18",58.599998474121094,{"date":618,"close":619},"2023-08-25",54.599998474121094,{"date":621,"close":622},"2023-09-01",53.400001525878906,{"date":624,"close":625},"2023-09-08",50.20000076293945,{"date":627,"close":628},"2023-09-15",46.599998474121094,{"date":630,"close":631},"2023-09-22",43.20000076293945,{"date":633,"close":634},"2023-09-29",42.400001525878906,{"date":636,"close":637},"2023-10-06",39.400001525878906,{"date":639,"close":640},"2023-10-13",48,{"date":642,"close":643},"2023-10-20",45.20000076293945,{"date":645,"close":646},"2023-10-27",42,{"date":648,"close":649},"2023-11-03",37.599998474121094,{"date":651,"close":652},"2023-11-10",35.20000076293945,{"date":654,"close":652},"2023-11-17",{"date":656,"close":657},"2023-11-24",36.79999923706055,{"date":659,"close":660},"2023-12-01",38.400001525878906,{"date":662,"close":663},"2023-12-08",44,{"date":665,"close":666},"2023-12-15",45,{"date":668,"close":637},"2023-12-22",{"date":670,"close":666},"2023-12-29",{"date":672,"close":673},"2024-01-05",44.20000076293945,{"date":675,"close":676},"2024-01-12",49.20000076293945,{"date":678,"close":679},"2024-01-19",45.29999923706055,{"date":681,"close":682},"2024-01-26",46.79999923706055,{"date":684,"close":685},"2024-02-02",44.400001525878906,{"date":687,"close":685},"2024-02-09",{"date":689,"close":690},"2024-02-16",41.20000076293945,{"date":692,"close":693},"2024-02-23",38.599998474121094,{"date":695,"close":696},"2024-03-01",45.400001525878906,{"date":698,"close":682},"2024-03-08",{"date":700,"close":693},"2024-03-15",{"date":702,"close":693},"2024-03-22",{"date":704,"close":705},"2024-03-28",47.400001525878906,{"date":707,"close":631},"2024-04-05",{"date":709,"close":710},"2024-04-12",38,{"date":712,"close":713},"2024-04-19",34.20000076293945,{"date":715,"close":716},"2024-04-26",33.79999923706055,{"date":718,"close":719},"2024-05-03",36,{"date":721,"close":713},"2024-05-10",{"date":723,"close":724},"2024-05-17",36.20000076293945,{"date":726,"close":727},"2024-05-24",31.100000381469727,{"date":729,"close":730},"2024-05-31",27,{"date":732,"close":733},"2024-06-07",24.5,{"date":735,"close":736},"2024-06-14",23,{"date":738,"close":739},"2024-06-21",23.799999237060547,{"date":741,"close":742},"2024-06-28",20,{"date":744,"close":745},"2024-07-05",18.15999984741211,{"date":747,"close":748},"2024-07-12",19,{"date":750,"close":751},"2024-07-19",18.459999084472656,{"date":753,"close":754},"2024-07-26",19.239999771118164,{"date":756,"close":757},"2024-08-02",17.299999237060547,{"date":759,"close":760},"2024-08-09",16.399999618530273,{"date":762,"close":763},"2024-08-16",19.020000457763672,{"date":765,"close":766},"2024-08-23",19.079999923706055,{"date":768,"close":769},"2024-08-30",17.479999542236328,{"date":771,"close":745},"2024-09-06",{"date":773,"close":774},"2024-09-13",21,{"date":776,"close":777},"2024-09-20",18,{"date":779,"close":780},"2024-09-27",14.180000305175781,{"date":782,"close":783},"2024-10-04",13.420000076293945,{"date":785,"close":786},"2024-10-11",13.399999618530273,{"date":788,"close":789},"2024-10-18",13.800000190734863,{"date":791,"close":792},"2024-10-25",14.539999961853027,{"date":794,"close":795},"2024-11-01",16.100000381469727,{"date":797,"close":798},"2024-11-08",19.15999984741211,{"date":800,"close":801},"2024-11-15",17.280000686645508,{"date":803,"close":804},"2024-11-22",15.800000190734863,{"date":806,"close":807},"2024-11-29",16.639999389648438,{"date":809,"close":760},"2024-12-06",{"date":811,"close":812},"2024-12-13",19.81999969482422,{"date":814,"close":815},"2024-12-20",17.34000015258789,{"date":817,"close":818},"2024-12-27",25.399999618530273,{"date":820,"close":821},"2025-01-03",26.399999618530273,{"date":823,"close":727},"2025-01-10",{"date":825,"close":826},"2025-01-17",26.600000381469727,{"date":828,"close":829},"2025-01-24",29.299999237060547,{"date":831,"close":832},"2025-01-31",28.399999618530273,{"date":834,"close":835},"2025-02-07",28.200000762939453,{"date":837,"close":838},"2025-02-14",27.399999618530273,{"date":840,"close":838},"2025-02-21",{"date":842,"close":843},"2025-02-28",21.600000381469727,{"date":845,"close":742},"2025-03-07",{"date":847,"close":848},"2025-03-14",17.920000076293945,{"date":850,"close":851},"2025-03-21",17.399999618530273,{"date":853,"close":854},"2025-03-28",15.0600004196167,{"date":856,"close":857},"2025-04-04",11.34000015258789,{"date":859,"close":860},"2025-04-11",14,{"date":862,"close":863},"2025-04-17",13,{"date":865,"close":866},"2025-04-25",14.399999618530273,{"date":868,"close":869},"2025-05-02",13.220000267028809,{"date":871,"close":872},"2025-05-09",3.0199999809265137,{"date":874,"close":875},"2025-05-16",3.5399999618530273,{"date":877,"close":875},"2025-05-23",{"date":879,"close":119},"2025-05-30",{"date":881,"close":882},"2025-06-06",4.480000019073486,{"date":884,"close":885},"2025-06-13",3.640000104904175,{"date":887,"close":888},"2025-06-20",4.800000190734863,{"date":890,"close":891},"2025-06-27",21.200000762939453,{"date":893,"close":894},"2025-07-03",38.20000076293945,{"date":896,"close":897},"2025-07-11",50,{"date":899,"close":673},"2025-07-18",{"date":901,"close":663},"2025-07-25",{"date":903,"close":646},"2025-08-01",{"date":905,"close":906},"2025-08-08",41.400001525878906,{"date":908,"close":909},"2025-08-15",42.79999923706055,{"date":911,"close":912},"2025-08-19",41,{"date":914,"close":663},"2025-08-20",{"date":916,"close":917},"2025-08-21",43.400001525878906,{"date":919,"close":917},"2025-08-22",{"date":921,"close":690},"2025-08-25",{"date":923,"close":924},"2025-08-26",41.599998474121094,{"date":926,"close":927},"2025-08-27",40,{"date":929,"close":930},"2025-08-28",40.20000076293945,{"date":932,"close":637},"2025-08-29",{"date":934,"close":935},"2025-09-02",40.79999923706055,{"date":937,"close":927},"2025-09-03",{"date":939,"close":693},"2025-09-04",{"date":941,"close":942},"2025-09-05",39.20000076293945,{"date":944,"close":945},"2025-09-08",39.599998474121094,{"date":947,"close":930},"2025-09-09",{"date":949,"close":719},"2025-09-10",{"date":951,"close":952},"2025-09-11",36.29999923706055,{"date":954,"close":955},"2025-09-12",34.79999923706055,{"date":957,"close":958},"2025-09-15",32,{"date":960,"close":961},"2025-09-16",31.399999618530273,{"date":963,"close":964},"2025-09-17",30.399999618530273,{"date":966,"close":964},"2025-09-18",{"date":968,"close":969},"2025-09-19",27.239999771118164,{"date":971,"close":972},"2025-09-22",27.934999465942383,{"date":974,"close":975},"2025-09-23",31.280000686645508,{"date":977,"close":978},"2025-09-24",34.689998626708984,{"date":980,"close":981},"2025-09-25",33.810001373291016,{"date":983,"close":984},"2025-09-26",33.619998931884766,{"date":986,"close":987},"2025-09-29",39.88999938964844,{"date":989,"close":990},"2025-09-30",48.720001220703125,{"date":992,"close":993},"2025-10-01",39.2599983215332,{"date":995,"close":996},"2025-10-02",36.68000030517578,{"date":998,"close":999},"2025-10-03",37.459999084472656,{"date":1001,"close":1002},"2025-10-06",35.685001373291016,{"date":1004,"close":716},"2025-10-07",{"date":1006,"close":1007},"2025-10-08",33.400001525878906,{"date":1009,"close":1010},"2025-10-09",31.719999313354492,{"date":1012,"close":1013},"2025-10-10",31.229999542236328,{"date":1015,"close":1016},"2025-10-13",32.290000915527344,{"date":1018,"close":1019},"2025-10-14",30.809999465942383,{"date":1021,"close":1022},"2025-10-15",30.219999313354492,{"date":1024,"close":1025},"2025-10-16",29.059999465942383,{"date":1027,"close":1028},"2025-10-17",29,{"date":1030,"close":1031},"2025-10-20",29.43000030517578,{"date":1033,"close":1034},"2025-10-21",27.770000457763672,{"date":1036,"close":1037},"2025-10-22",26.5,{"date":1039,"close":1040},"2025-10-23",27.760000228881836,{"date":1042,"close":1043},"2025-10-24",27.190000534057617,{"date":1045,"close":1046},"2025-10-27",28.1299991607666,{"date":208,"close":1048},26.924999237060547,{"date":228,"close":1050},25.5,{"date":236,"close":1052},25,{"date":1054,"close":1055},"2025-10-31",24.110000610351562,{"date":1057,"close":1058},"2025-11-03",22.40999984741211,{"date":1060,"close":1061},"2025-11-04",20.559999465942383,{"date":1063,"close":1064},"2025-11-05",20.90999984741211,{"date":1066,"close":1067},"2025-11-06",18.969999313354492,{"date":1069,"close":1070},"2025-11-07",18.700000762939453,{"date":1072,"close":1073},"2025-11-10",18.799999237060547,{"date":1075,"close":1076},"2025-11-11",9.84000015258789,{"date":1078,"close":1079},"2025-11-12",10.0600004196167,{"date":1081,"close":1082},"2025-11-13",9.75,{"date":1084,"close":1085},"2025-11-14",10.010000228881836,{"date":1087,"close":1088},"2025-11-17",10.020000457763672,{"date":1090,"close":1091},"2025-11-18",9.119999885559082,{"date":1093,"close":1094},"2025-11-19",7.820000171661377,{"date":1096,"close":1097},"2025-11-20",6.860000133514404,{"date":1099,"close":1100},"2025-11-21",7.449999809265137,{"date":1102,"close":1103},"2025-11-24",8.359999656677246,{"date":1105,"close":1106},"2025-11-25",7.960000038146973,{"date":1108,"close":1109},"2025-11-26",7.949999809265137,{"date":1111,"close":1112},"2025-11-28",8.329999923706055,{"date":1114,"close":1115},"2025-12-01",7.679999828338623,{"date":1117,"close":1118},"2025-12-02",7.53000020980835,{"date":1120,"close":1121},"2025-12-03",8.510000228881836,{"date":1123,"close":1112},"2025-12-04",{"date":198,"close":1125},8.180000305175781,{"date":1127,"close":1103},"2025-12-08",{"date":1129,"close":1130},"2025-12-09",10.720000267028809,{"date":1132,"close":1133},"2025-12-10",10.329999923706055,{"date":1135,"close":1136},"2025-12-11",12.130000114440918,{"date":1138,"close":1139},"2025-12-12",12.510000228881836,{"date":1141,"close":1142},"2025-12-15",13.510000228881836,{"date":1144,"close":1145},"2025-12-16",15.819999694824219,{"date":1147,"close":1148},"2025-12-17",14.260000228881836,{"date":192,"close":1150},12.800000190734863,{"date":1152,"close":1153},"2025-12-19",12.40999984741211,{"date":1155,"close":1156},"2025-12-22",13.710000038146973,{"date":1158,"close":1159},"2025-12-23",13.529999732971191,{"date":1161,"close":1162},"2025-12-24",14.529999732971191,{"date":1164,"close":1165},"2025-12-26",14.720000267028809,{"date":1167,"close":1168},"2025-12-29",13.720000267028809,{"date":1170,"close":1171},"2025-12-30",12.529999732971191,{"date":1173,"close":1174},"2025-12-31",13.079999923706055,{"date":1176,"close":1177},"2026-01-02",11.640000343322754,{"date":1179,"close":1180},"2026-01-05",10.579999923706055,{"date":1182,"close":1183},"2026-01-06",11.670000076293945,{"date":1185,"close":1186},"2026-01-07",13.5600004196167,{"date":1188,"close":1189},"2026-01-08",12.779999732971191,{"date":1191,"close":1192},"2026-01-09",13.520000457763672,{"date":1194,"close":1195},"2026-01-12",14.149999618530273,{"date":1197,"close":1198},"2026-01-13",13.489999771118164,{"date":1200,"close":1201},"2026-01-14",14.770000457763672,{"date":1203,"close":1204},"2026-01-15",14.0600004196167,{"date":1206,"close":138},"2026-01-16",{"date":1208,"close":1209},"2026-01-20",17.600000381469727,{"date":1211,"close":1212},"2026-01-21",18.079999923706055,{"date":1214,"close":1215},"2026-01-22",17.270000457763672,{"date":1217,"close":1218},"2026-01-23",16.59000015258789,{"date":1220,"close":1221},"2026-01-26",15.069999694824219,{"date":1223,"close":1224},"2026-01-27",14.760000228881836,{"date":1226,"close":1227},"2026-01-28",13.739999771118164,{"date":1229,"close":1230},"2026-01-29",13.989999771118164,{"date":1232,"close":863},"2026-01-30",{"date":1234,"close":1235},"2026-02-02",12.789999961853027,{"date":1237,"close":1238},"2026-02-03",12.819999694824219,{"date":1240,"close":1241},"2026-02-04",12.399999618530273,{"date":1243,"close":1244},"2026-02-05",12.069999694824219,{"date":1246,"close":1247},"2026-02-06",13.15999984741211,{"date":1249,"close":1250},"2026-02-09",13.170000076293945,{"date":1252,"close":1253},"2026-02-10",13.890000343322754,{"date":1255,"close":1256},"2026-02-11",13.34000015258789,{"date":1258,"close":1259},"2026-02-12",13.069999694824219,{"date":1261,"close":1189},"2026-02-13",{"date":1263,"close":1264},"2026-02-17",12.979999542236328,{"date":1266,"close":1267},"2026-02-18",13.199999809265137,{"date":1269,"close":1270},"2026-02-19",13.3100004196167,{"date":1272,"close":1273},"2026-02-20",13.550000190734863,{"date":1275,"close":1276},"2026-02-23",15.420000076293945,{"date":1278,"close":1279},"2026-02-24",15.350000381469727,{"date":1281,"close":1282},"2026-02-25",16.059999465942383,{"date":1284,"close":1285},"2026-02-26",15.899999618530273,{"date":1287,"close":1288},"2026-02-27",15.4399995803833,{"date":1290,"close":1285},"2026-03-02",{"date":1292,"close":1293},"2026-03-03",14.949999809265137,{"date":1295,"close":1296},"2026-03-04",15.050000190734863,{"date":1298,"close":1299},"2026-03-05",14.5600004196167,{"date":1301,"close":1302},"2026-03-06",15.119999885559082,{"date":1304,"close":1305},"2026-03-09",15.460000038146973,{"date":1307,"close":1308},"2026-03-10",16,{"date":1310,"close":1311},"2026-03-11",14.880000114440918,{"date":1313,"close":1314},"2026-03-12",14.050000190734863,{"date":1316,"close":1142},"2026-03-13",{"date":1318,"close":1319},"2026-03-16",13.760000228881836,{"date":1321,"close":1168},"2026-03-17",{"date":1323,"close":863},"2026-03-18",{"date":1325,"close":1250},"2026-03-19",{"date":1327,"close":1328},"2026-03-20",12.039999961853027,{"date":1330,"close":1331},"2026-03-23",12.6899995803833,{"date":1333,"close":1334},"2026-03-24",12.149999618530273,{"date":1336,"close":1337},"2026-03-25",12.9399995803833,{"date":1339,"close":1340},"2026-03-26",13.569999694824219,{"date":1342,"close":1343},"2026-03-27",14.479999542236328,{"date":1345,"close":1346},"2026-03-30",14.699999809265137,{"date":1348,"close":1349},"2026-03-31",17.84000015258789,{"date":1351,"close":1352},"2026-04-01",17.389999389648438,{"date":151,"close":1354},18.049999237060547,{"date":167,"close":1356},16.270000457763672,{"date":1358,"close":1359},"2026-04-07",16.850000381469727,{"date":117,"close":1361},15.744999885559082,{"date":134,"close":1363},15.600000381469727,{"date":142,"close":1365},15.470000267028809,{"date":89,"close":1367},15.970000267028809,{"date":99,"close":1369},15.869999885559082,{"date":107,"close":1363},{"date":1372,"close":1373},"2026-04-16",14.970000267028809,{"date":71,"close":1218},{"date":80,"close":1376},15.710000038146973,{"date":1378,"close":1379},"2026-04-21",15.170000076293945,{"date":60,"close":1381},15.319999694824219,{"date":1383,"close":1384},"2026-04-23",14.619999885559082,{"date":1386,"close":1387},"2026-04-24",13.8100004196167,{"date":1389,"close":1390},"2026-04-27",14.119999885559082,{"date":1392,"close":1393},"2026-04-28",14.380000114440918,{"date":1395,"close":1396},"2026-04-29",14.029999732971191,{"date":1398,"close":1399},"2026-04-30",14.329999923706055,{"date":1401,"close":1402},"2026-05-01",13.850000381469727,{"date":1404,"close":1405},"2026-05-04",14.710000038146973,{"date":1407,"close":1408},"2026-05-05",15.520000457763672,{"date":1410,"close":1285},"2026-05-06",{"date":1412,"close":1413},"2026-05-07",16.079999923706055,{"date":1415,"close":1416},"2026-05-08",16.940000534057617,{"date":1418,"close":1419},"2026-05-11",17.25,{"date":1421,"close":1422},"2026-05-12",16.469999313354492,{"date":1424,"close":1425},"2026-05-13",15.90999984741211,{"date":1427,"close":1221},"2026-05-14",{"date":1429,"close":1430},"2026-05-15",14.630000114440918,{"date":1432,"close":1433},"2026-05-18",14.130000114440918,{"date":1435,"close":1433},"2026-05-19",{"date":1437,"close":1438},"2026-05-20",15.550000190734863,{"date":1440,"close":1441},"2026-05-21",15.039999961853027,{"date":1443,"close":1399},"2026-05-22",{"date":1445,"close":1446},"2026-05-26",14.100000381469727,{"date":1448,"close":1408},"2026-05-27",{"date":1450,"close":1451},"2026-05-28",15.010000228881836,{"date":1453,"close":1373},"2026-05-29",{"date":1455,"close":1456},"2026-06-01",14.569999694824219,{"date":1458,"close":1459},"2026-06-02",13.65999984741211,{"date":1461,"close":1462},"2026-06-03",13.4399995803833,{"date":1464,"close":1465},"2026-06-04",14.319999694824219,{"date":1467,"close":1247},"2026-06-05",{"date":1469,"close":1470},"2026-06-08",13.289999961853027,{"date":1472,"close":1473},"2026-06-09",13.279999732971191,{"date":1475,"close":863},"2026-06-10",{"date":1477,"close":1478},"2026-06-11",14.09000015258789,{"date":1480,"close":1481},"2026-06-12",14.359999656677246,{"date":1483,"close":1484},"2026-06-15",14.069999694824219,{"date":1486,"close":1487},"2026-06-16",14.109999656677246,{"date":1489,"close":1490},"2026-06-17",15.020000457763672,{"date":1492,"close":1493},"2026-06-18",14.489999771118164,{"date":1495,"close":1496},"2026-06-22",14.9399995803833,{"date":1498,"close":1499},"2026-06-23",14.850000381469727,{"date":1501,"close":1343},"2026-06-24",{"date":1503,"close":1504},"2026-06-25",14.930000305175781,{"date":1506,"close":795},"2026-06-26",{"date":1508,"close":1509},"2026-06-29",18.600000381469727,{"date":1511,"close":1512},"2026-06-30",18.40999984741211,{"date":1514,"close":1515},"2026-07-01",18.389999389648438,{"date":1517,"close":1518},"2026-07-02",20.59000015258789,{"date":1520,"close":1521},"2026-07-06",20.100000381469727,{"date":1523,"close":1521},"2026-07-07",{"date":1525,"close":1526},"2026-07-08",20.309999465942383,{"date":1528,"close":41},"2026-07-09",{"date":1530,"close":1531},"2026-07-10",19.139999389648438,{"date":1533,"close":1534},"2026-07-13",18.030000686645508,{"date":1536,"close":178},"2026-07-14",{"date":1538,"close":1212},"2026-07-15",{"date":47,"close":815},{"date":1541,"close":1542},"2026-07-17",18.09000015258789,{"date":1544,"close":1545},"2026-07-20",17.450000762939453,{"date":1547,"close":1548},"2026-07-21",20.049999237060547,{"date":1550,"close":1551},"2026-07-22",19.510000228881836,{"date":1553,"close":1554},"2026-07-23",18.979999542236328,{"date":1556,"close":1557},"2026-07-24",19.260000228881836,{"date":1559,"close":1560},"2026-07-27",19.440000534057617,{"date":1562,"close":742},"2026-07-28",{"date":1564,"close":1565},"2026-07-29",19.549999237060547,{"date":1567,"close":1568},"2026-07-30",21.799999237060547,{"date":1570,"close":1571},"2026-07-31",21.149999618530273,{"date":1573,"close":1574},"2026-08-03",21.40999984741211,{"date":1576,"close":1577},"2026-08-04",22.25,{"date":1579,"close":1580},"2026-08-05",22.270000457763672,{"date":267,"close":1582},23.700000762939453,{"date":1584,"close":1585},"2026-08-07",23.670000076293945,{"date":1587,"close":1588},"2026-08-10",23.3700008392334,{"date":1590,"close":1591},"2026-08-11",23.59000015258789,{"date":1593,"close":1594},"2026-08-12",22.34000015258789,{"date":1596,"close":1597},"2026-08-13",23.290000915527344,{"date":1599,"close":1600},"2026-08-14",23.030000686645508,{"date":1602,"close":1603},"2026-08-17",23.010000228881836,{"date":1605,"close":1606},"2026-08-18",23.280000686645508,{"date":1608,"close":1609},"2026-08-19",23.579999923706055,{"date":266,"close":1611},23.065000534057617,{"count":269,"fetchedAt":1613,"source":261},"2026-08-22T19:13:50.810Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1615},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1787426030746]