[{"data":1,"prerenderedAt":1577},["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-ARVN":25,"$fl-S9BounnC7Huyd-8c2OPuHFChvdT5zygYLu8WmW9VY":26,"ticker-mcap-ARVN":208,"ticker-profile-ARVN":218,"ticker-earnings-ARVN":232,"ticker-congress-ARVN":237,"i-lucide:info":1575},{"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":204},{"identity":28,"transactions":33,"sectorSlug":184,"relatedTickers":185},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1655759","ARVINAS, INC.","Healthcare","ARVN",[34,48,53,57,62,66,70,86,99,112,121,126,133,142,153,162,171],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-26T00:00:00.000Z","0001628280-26-045786-0","4","Morrison Briggs","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1654430\u002F000162828026045786\u002F0001628280-26-045786-index.htm",15527,111548,"A","2026-06-24","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-045788-0","Smaldone Alsup Laurie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1589602\u002F000162828026045788\u002F0001628280-26-045788-index.htm",41572,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-045781-0","Bain Linda","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1578407\u002F000162828026045781\u002F0001628280-26-045781-index.htm",{"cik":29,"filedAt":35,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":42,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-045785-0","Kennedy Edward Moore Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1753859\u002F000162828026045785\u002F0001628280-26-045785-index.htm",54957,{"cik":29,"filedAt":35,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-045787-0","Norwalk Leslie V","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1533568\u002F000162828026045787\u002F0001628280-26-045787-index.htm",{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-045783-0","Cunningham Everett","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1564777\u002F000162828026045783\u002F0001628280-26-045783-index.htm",{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":80,"transactionDate":45,"intentLabel":81,"signalQuality":82,"insiderHistory":83},"2026-06-24T21:20:17.000Z","0001628280-26-045286-0","Saik Andrew","Chief Financial Officer",8.159,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1655759\u002F000162828026045286\u002F0001628280-26-045286-index.htm",5696,187432,46473.664000000004,"S","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":84,"isFirstFiling":6,"priorFilingDate":85},42,"2026-05-13T00:00:00.000Z",{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":80,"transactionDate":96,"intentLabel":81,"signalQuality":82,"insiderHistory":97},"2026-06-18T00:00:00.000Z","0001628280-26-044270-0","Cacace Angela M","Chief Scientific Officer",7.595,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2026306\u002F000162828026044270\u002F0001628280-26-044270-index.htm",2576,180390,19564.72,"2026-06-17",{"daysSinceLastFiling":98,"isFirstFiling":6,"priorFilingDate":85},36,{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":80,"transactionDate":109,"intentLabel":81,"signalQuality":82,"insiderHistory":110},"2026-05-22T00:00:00.000Z","0001628280-26-037728-0","Teel Randy","President and CEO",9.0365,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2015998\u002F000162828026037728\u002F0001628280-26-037728-index.htm",2209,285009,19961.6285,"2026-05-21",{"daysSinceLastFiling":111,"isFirstFiling":6,"priorFilingDate":85},9,{"cik":29,"filedAt":85,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":80,"transactionDate":119,"intentLabel":81,"signalQuality":82,"insiderHistory":120},"0001628280-26-034602-0",9.9374,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2015998\u002F000162828026034602\u002F0001628280-26-034602-index.htm",9657,287218,95965.4718,"2026-05-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":85,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":123,"shares":116,"sharesOwnedAfter":124,"totalValue":118,"transactionCode":80,"transactionDate":119,"intentLabel":81,"signalQuality":82,"insiderHistory":125},"0001628280-26-034608-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2026306\u002F000162828026034608\u002F0001628280-26-034608-index.htm",182966,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":85,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":80,"transactionDate":119,"intentLabel":81,"signalQuality":82,"insiderHistory":132},"0001628280-26-034615-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1616284\u002F000162828026034615\u002F0001628280-26-034615-index.htm",11139,193128,110692.6986,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":85,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":80,"transactionDate":119,"intentLabel":81,"signalQuality":82,"insiderHistory":141},"0001628280-26-034612-0","Loomis David K","VP, Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1959410\u002F000162828026034612\u002F0001628280-26-034612-index.htm",1919,40193,19069.870600000002,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":85,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":80,"transactionDate":119,"intentLabel":81,"signalQuality":82,"insiderHistory":150},"0001628280-26-034606-0","Berkowitz Noah","Chief Medical Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1369900\u002F000162828026034606\u002F0001628280-26-034606-index.htm",11108,191395,110384.6392,{"daysSinceLastFiling":151,"isFirstFiling":6,"priorFilingDate":152},55,"2026-03-19T00:00:00.000Z",{"cik":29,"filedAt":152,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":80,"transactionDate":160,"intentLabel":81,"signalQuality":82,"insiderHistory":161},"0001628280-26-019950-0",11.1004,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1369900\u002F000162828026019950\u002F0001628280-26-019950-index.htm",6435,202503,71431.07400000001,"2026-03-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":163,"filingId":164,"formType":165,"originalSubmissionDate":166,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":4,"transactionCode":44,"transactionDate":170,"intentLabel":46,"signalQuality":47},"2026-03-12T00:00:00.000Z","0001628280-26-017385-0","4\u002FA","2026-03-02","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2015998\u002F000162828026017385\u002F0001628280-26-017385-index.htm",147179,296875,"2026-02-26",{"cik":29,"filedAt":172,"filingId":173,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":174,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":179,"transactionDate":180,"intentLabel":181,"signalQuality":182,"insiderHistory":183},"2026-03-09T00:00:00.000Z","0001628280-26-016003-0",13.4035,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1654430\u002F000162828026016003\u002F0001628280-26-016003-index.htm",20000,96021,268070,"P","2026-03-06","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[186,189,192,195,198,201],{"ticker":187,"issuerName":188},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":190,"issuerName":191},"LLY","ELI LILLY & Co",{"ticker":193,"issuerName":194},"NTRA","Natera, Inc.",{"ticker":196,"issuerName":197},"KYMR","Kymera Therapeutics, Inc.",{"ticker":199,"issuerName":200},"GH","Guardant Health, Inc.",{"ticker":202,"issuerName":203},"ONC","BeOne Medicines Ltd.",{"count":205,"fetchedAt":206,"source":207},17,"2026-08-02T03:03:10.510Z","sqlite",{"data":209,"meta":215},{"value":210,"quality":211,"closeDate":212,"ageDays":213,"sharesAsOf":214},518105202.71098137,"fresh","2026-07-31",2,"2026-05-07",{"count":216,"fetchedAt":217,"source":207},1,"2026-08-02T03:03:10.511Z",{"data":219,"meta":231},{"ticker":32,"ceo":220,"industry":221,"fullTimeEmployees":222,"ipoDate":223,"country":224,"state":225,"city":226,"website":227,"exchangeShort":25,"marketCap":25,"beta":228,"range52w":229,"fetchedAt":230},"Randy Teel","Biotechnology",430,"2018-09-27","US","CT","New Haven","https:\u002F\u002Fwww.arvinas.com",1.745,"6.06-14.51","2026-06-24T23:05:22.022Z",{"count":216,"fetchedAt":217,"source":207},{"data":233,"meta":235},{"ticker":32,"points":234},[],{"count":216,"fetchedAt":236,"source":207},"2026-08-02T03:03:10.512Z",{"data":238,"meta":1573},{"congressTrades":239,"insiderTrades":240,"priceHistory":258,"ticker":32},[],[241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":42,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":80,"transactionDate":45},{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":80,"transactionDate":96},{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":80,"transactionDate":109},{"cik":29,"filedAt":85,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":80,"transactionDate":119},{"cik":29,"filedAt":85,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":123,"shares":116,"sharesOwnedAfter":124,"totalValue":118,"transactionCode":80,"transactionDate":119},{"cik":29,"filedAt":85,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":80,"transactionDate":119},{"cik":29,"filedAt":85,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":80,"transactionDate":119},{"cik":29,"filedAt":85,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":80,"transactionDate":119},{"cik":29,"filedAt":152,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":80,"transactionDate":160},{"cik":29,"filedAt":163,"filingId":164,"formType":165,"originalSubmissionDate":166,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":4,"transactionCode":44,"transactionDate":170},{"cik":29,"filedAt":172,"filingId":173,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":174,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":179,"transactionDate":180},[259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,744,747,750,753,756,759,762,765,767,770,773,776,779,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,885,888,890,893,896,899,902,905,908,911,914,916,919,922,925,928,931,934,936,939,942,945,948,950,952,955,958,961,963,966,969,971,974,976,978,981,983,985,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1060,1063,1066,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1181,1184,1187,1190,1193,1196,1199,1201,1204,1207,1210,1213,1216,1218,1221,1224,1226,1229,1232,1235,1238,1241,1243,1246,1249,1252,1255,1258,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1294,1297,1298,1301,1304,1307,1309,1312,1314,1316,1319,1321,1324,1327,1329,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1369,1371,1374,1377,1380,1383,1385,1387,1390,1393,1395,1398,1401,1403,1406,1409,1412,1415,1418,1421,1424,1426,1429,1430,1432,1435,1438,1441,1444,1447,1450,1451,1454,1457,1460,1463,1466,1469,1471,1474,1476,1478,1481,1484,1487,1489,1491,1494,1496,1498,1500,1502,1505,1507,1510,1512,1515,1518,1521,1524,1527,1530,1533,1536,1538,1541,1543,1546,1548,1551,1554,1557,1559,1562,1565,1567,1569,1572],{"date":260,"close":261},"2021-08-06",95,{"date":263,"close":264},"2021-08-13",91.20999908447266,{"date":266,"close":267},"2021-08-20",85.83000183105469,{"date":269,"close":270},"2021-08-27",85.41999816894531,{"date":272,"close":273},"2021-09-03",85.88999938964844,{"date":275,"close":276},"2021-09-10",97.06999969482422,{"date":278,"close":279},"2021-09-17",96.4800033569336,{"date":281,"close":282},"2021-09-24",88.61000061035156,{"date":284,"close":285},"2021-10-01",85.20999908447266,{"date":287,"close":288},"2021-10-08",82.25,{"date":290,"close":291},"2021-10-15",85.0999984741211,{"date":293,"close":294},"2021-10-22",84.91999816894531,{"date":296,"close":297},"2021-10-29",86.58000183105469,{"date":299,"close":300},"2021-11-05",91.63999938964844,{"date":302,"close":303},"2021-11-12",84.37000274658203,{"date":305,"close":306},"2021-11-19",83.04000091552734,{"date":308,"close":309},"2021-11-26",78.31999969482422,{"date":311,"close":312},"2021-12-03",74.44000244140625,{"date":314,"close":315},"2021-12-10",67.20999908447266,{"date":317,"close":318},"2021-12-17",73.4000015258789,{"date":320,"close":321},"2021-12-23",81.25,{"date":323,"close":324},"2021-12-31",82.13999938964844,{"date":326,"close":327},"2022-01-07",68.95999908447266,{"date":329,"close":330},"2022-01-14",67.41999816894531,{"date":332,"close":333},"2022-01-21",67.08999633789062,{"date":335,"close":336},"2022-01-28",65.9000015258789,{"date":338,"close":339},"2022-02-04",69.3499984741211,{"date":341,"close":342},"2022-02-11",75.8499984741211,{"date":344,"close":345},"2022-02-18",69.0199966430664,{"date":347,"close":348},"2022-02-25",67.4800033569336,{"date":350,"close":351},"2022-03-04",64.54000091552734,{"date":353,"close":354},"2022-03-11",68.20999908447266,{"date":356,"close":357},"2022-03-18",68.75,{"date":359,"close":360},"2022-03-25",64.61000061035156,{"date":362,"close":363},"2022-04-01",70.0199966430664,{"date":365,"close":366},"2022-04-08",66.41999816894531,{"date":368,"close":369},"2022-04-14",66.95999908447266,{"date":371,"close":372},"2022-04-22",62.400001525878906,{"date":374,"close":375},"2022-04-29",54.970001220703125,{"date":377,"close":378},"2022-05-06",45.68000030517578,{"date":380,"close":381},"2022-05-13",43.130001068115234,{"date":383,"close":384},"2022-05-20",44.63999938964844,{"date":386,"close":387},"2022-05-27",43.189998626708984,{"date":389,"close":390},"2022-06-03",44.25,{"date":392,"close":393},"2022-06-10",40.130001068115234,{"date":395,"close":396},"2022-06-17",38.349998474121094,{"date":398,"close":399},"2022-06-24",45.79999923706055,{"date":401,"close":402},"2022-07-01",42.58000183105469,{"date":404,"close":405},"2022-07-08",52.209999084472656,{"date":407,"close":408},"2022-07-15",49.849998474121094,{"date":410,"close":411},"2022-07-22",50.31999969482422,{"date":413,"close":414},"2022-07-29",53.11000061035156,{"date":416,"close":417},"2022-08-05",55.43000030517578,{"date":419,"close":420},"2022-08-12",54.459999084472656,{"date":422,"close":423},"2022-08-19",45.63999938964844,{"date":425,"close":426},"2022-08-26",44.220001220703125,{"date":428,"close":429},"2022-09-02",43.119998931884766,{"date":431,"close":432},"2022-09-09",48.970001220703125,{"date":434,"close":435},"2022-09-16",47.40999984741211,{"date":437,"close":438},"2022-09-23",42.060001373291016,{"date":440,"close":441},"2022-09-30",44.4900016784668,{"date":443,"close":444},"2022-10-07",41.439998626708984,{"date":446,"close":447},"2022-10-14",42.47999954223633,{"date":449,"close":450},"2022-10-21",44.0099983215332,{"date":452,"close":453},"2022-10-28",50.91999816894531,{"date":455,"close":456},"2022-11-04",45.5,{"date":458,"close":459},"2022-11-11",50.060001373291016,{"date":461,"close":462},"2022-11-18",51.310001373291016,{"date":464,"close":465},"2022-11-25",40.34000015258789,{"date":467,"close":468},"2022-12-02",41.38999938964844,{"date":470,"close":471},"2022-12-09",36.540000915527344,{"date":473,"close":474},"2022-12-16",36.040000915527344,{"date":476,"close":477},"2022-12-23",32.70000076293945,{"date":479,"close":480},"2022-12-30",34.209999084472656,{"date":482,"close":483},"2023-01-06",34.04999923706055,{"date":485,"close":486},"2023-01-13",33.5,{"date":488,"close":489},"2023-01-20",33.529998779296875,{"date":491,"close":492},"2023-01-27",31.760000228881836,{"date":494,"close":495},"2023-02-03",35.099998474121094,{"date":497,"close":498},"2023-02-10",33.86000061035156,{"date":500,"close":501},"2023-02-17",35.34000015258789,{"date":503,"close":504},"2023-02-24",31.979999542236328,{"date":506,"close":507},"2023-03-03",31.389999389648438,{"date":509,"close":510},"2023-03-10",27.030000686645508,{"date":512,"close":513},"2023-03-17",29.950000762939453,{"date":515,"close":516},"2023-03-24",26.450000762939453,{"date":518,"close":519},"2023-03-31",27.31999969482422,{"date":521,"close":522},"2023-04-06",27.860000610351562,{"date":524,"close":525},"2023-04-14",26.860000610351562,{"date":527,"close":528},"2023-04-21",28.540000915527344,{"date":530,"close":531},"2023-04-28",26.209999084472656,{"date":533,"close":534},"2023-05-05",25.299999237060547,{"date":536,"close":537},"2023-05-12",23.18000030517578,{"date":539,"close":540},"2023-05-19",22.200000762939453,{"date":542,"close":543},"2023-05-26",22.790000915527344,{"date":545,"close":546},"2023-06-02",23.229999542236328,{"date":548,"close":549},"2023-06-09",24.5,{"date":551,"close":552},"2023-06-16",29.219999313354492,{"date":554,"close":555},"2023-06-23",25.469999313354492,{"date":557,"close":558},"2023-06-30",24.81999969482422,{"date":560,"close":561},"2023-07-07",22.799999237060547,{"date":563,"close":564},"2023-07-14",24.15999984741211,{"date":566,"close":567},"2023-07-21",23.920000076293945,{"date":569,"close":570},"2023-07-28",22.420000076293945,{"date":572,"close":573},"2023-08-04",24.020000457763672,{"date":575,"close":576},"2023-08-11",24.920000076293945,{"date":578,"close":579},"2023-08-18",26.899999618530273,{"date":581,"close":582},"2023-08-25",26.989999771118164,{"date":584,"close":585},"2023-09-01",27.850000381469727,{"date":587,"close":588},"2023-09-08",27.6200008392334,{"date":590,"close":591},"2023-09-15",24.399999618530273,{"date":593,"close":594},"2023-09-22",22.719999313354492,{"date":596,"close":597},"2023-09-29",19.639999389648438,{"date":599,"close":600},"2023-10-06",19.09000015258789,{"date":602,"close":603},"2023-10-13",16.84000015258789,{"date":605,"close":606},"2023-10-20",14.829999923706055,{"date":608,"close":609},"2023-10-27",14.1899995803833,{"date":611,"close":612},"2023-11-03",17.520000457763672,{"date":614,"close":615},"2023-11-10",14.989999771118164,{"date":617,"close":618},"2023-11-17",20.920000076293945,{"date":620,"close":621},"2023-11-24",21.8700008392334,{"date":623,"close":624},"2023-12-01",23.600000381469727,{"date":626,"close":627},"2023-12-08",34.15999984741211,{"date":629,"close":630},"2023-12-15",36.63999938964844,{"date":632,"close":633},"2023-12-22",39.63999938964844,{"date":635,"close":636},"2023-12-29",41.15999984741211,{"date":638,"close":639},"2024-01-05",40.56999969482422,{"date":641,"close":642},"2024-01-12",38.720001220703125,{"date":644,"close":645},"2024-01-19",36.41999816894531,{"date":647,"close":648},"2024-01-26",36.83000183105469,{"date":650,"close":651},"2024-02-02",45.970001220703125,{"date":653,"close":654},"2024-02-09",49.88999938964844,{"date":656,"close":657},"2024-02-16",52.310001373291016,{"date":659,"close":660},"2024-02-23",47,{"date":662,"close":663},"2024-03-01",47.29999923706055,{"date":665,"close":666},"2024-03-08",47.040000915527344,{"date":668,"close":669},"2024-03-15",44.849998474121094,{"date":671,"close":672},"2024-03-22",41.900001525878906,{"date":674,"close":675},"2024-03-28",41.279998779296875,{"date":677,"close":678},"2024-04-05",37.439998626708984,{"date":680,"close":681},"2024-04-12",36.290000915527344,{"date":683,"close":684},"2024-04-19",34.720001220703125,{"date":686,"close":687},"2024-04-26",32.369998931884766,{"date":689,"close":690},"2024-05-03",32.81999969482422,{"date":692,"close":693},"2024-05-10",31.440000534057617,{"date":695,"close":696},"2024-05-17",32.68000030517578,{"date":698,"close":699},"2024-05-24",35.22999954223633,{"date":701,"close":702},"2024-05-31",33.13999938964844,{"date":704,"close":705},"2024-06-07",26.690000534057617,{"date":707,"close":708},"2024-06-14",25.670000076293945,{"date":710,"close":711},"2024-06-21",25.219999313354492,{"date":713,"close":714},"2024-06-28",26.6200008392334,{"date":716,"close":717},"2024-07-05",24.829999923706055,{"date":719,"close":720},"2024-07-12",28.8700008392334,{"date":722,"close":723},"2024-07-19",28.520000457763672,{"date":725,"close":726},"2024-07-26",29.649999618530273,{"date":728,"close":729},"2024-08-02",25.84000015258789,{"date":731,"close":732},"2024-08-09",24.940000534057617,{"date":734,"close":735},"2024-08-16",24.889999389648438,{"date":737,"close":738},"2024-08-23",26.18000030517578,{"date":740,"close":741},"2024-08-30",26.15999984741211,{"date":743,"close":591},"2024-09-06",{"date":745,"close":746},"2024-09-13",25.049999237060547,{"date":748,"close":749},"2024-09-20",25.6299991607666,{"date":751,"close":752},"2024-09-27",24.739999771118164,{"date":754,"close":755},"2024-10-04",24.959999084472656,{"date":757,"close":758},"2024-10-11",26.1299991607666,{"date":760,"close":761},"2024-10-18",27.110000610351562,{"date":763,"close":764},"2024-10-25",25.920000076293945,{"date":766,"close":579},"2024-11-01",{"date":768,"close":769},"2024-11-08",27.139999389648438,{"date":771,"close":772},"2024-11-15",22.479999542236328,{"date":774,"close":775},"2024-11-22",25.860000610351562,{"date":777,"close":778},"2024-11-29",26.719999313354492,{"date":780,"close":764},"2024-12-06",{"date":782,"close":783},"2024-12-13",19.5,{"date":785,"close":786},"2024-12-20",18.479999542236328,{"date":788,"close":789},"2024-12-27",19,{"date":791,"close":792},"2025-01-03",20.5,{"date":794,"close":795},"2025-01-10",18.6200008392334,{"date":797,"close":798},"2025-01-17",18.049999237060547,{"date":800,"close":801},"2025-01-24",18.139999389648438,{"date":803,"close":804},"2025-01-31",17.610000610351562,{"date":806,"close":807},"2025-02-07",18.700000762939453,{"date":809,"close":810},"2025-02-14",18.309999465942383,{"date":812,"close":813},"2025-02-21",17.770000457763672,{"date":815,"close":816},"2025-02-28",17.700000762939453,{"date":818,"close":819},"2025-03-07",18.280000686645508,{"date":821,"close":822},"2025-03-14",8.430000305175781,{"date":824,"close":825},"2025-03-21",8.75,{"date":827,"close":828},"2025-03-28",7.590000152587891,{"date":830,"close":831},"2025-04-04",6.559999942779541,{"date":833,"close":834},"2025-04-11",6.949999809265137,{"date":836,"close":837},"2025-04-17",8.600000381469727,{"date":839,"close":840},"2025-04-25",9.050000190734863,{"date":842,"close":843},"2025-05-02",7.71999979019165,{"date":845,"close":846},"2025-05-09",6.610000133514404,{"date":848,"close":849},"2025-05-16",6.489999771118164,{"date":851,"close":852},"2025-05-23",6.510000228881836,{"date":854,"close":855},"2025-05-30",7.199999809265137,{"date":857,"close":858},"2025-06-06",7.53000020980835,{"date":860,"close":861},"2025-06-13",7.389999866485596,{"date":863,"close":864},"2025-06-20",7.440000057220459,{"date":866,"close":867},"2025-06-27",7.539999961853027,{"date":869,"close":870},"2025-07-03",7.949999809265137,{"date":872,"close":873},"2025-07-11",7.789999961853027,{"date":875,"close":876},"2025-07-18",7.349999904632568,{"date":878,"close":879},"2025-07-25",7.840000152587891,{"date":881,"close":882},"2025-07-30",7.579999923706055,{"date":884,"close":864},"2025-07-31",{"date":886,"close":887},"2025-08-01",7.420000076293945,{"date":889,"close":858},"2025-08-04",{"date":891,"close":892},"2025-08-05",7.610000133514404,{"date":894,"close":895},"2025-08-06",6.429999828338623,{"date":897,"close":898},"2025-08-07",6.239999771118164,{"date":900,"close":901},"2025-08-08",6.289999961853027,{"date":903,"close":904},"2025-08-11",6.590000152587891,{"date":906,"close":907},"2025-08-12",6.789999961853027,{"date":909,"close":910},"2025-08-13",7.090000152587891,{"date":912,"close":913},"2025-08-14",7.079999923706055,{"date":915,"close":910},"2025-08-15",{"date":917,"close":918},"2025-08-18",7.170000076293945,{"date":920,"close":921},"2025-08-19",7.139999866485596,{"date":923,"close":924},"2025-08-20",7.099999904632568,{"date":926,"close":927},"2025-08-21",7.300000190734863,{"date":929,"close":930},"2025-08-22",7.320000171661377,{"date":932,"close":933},"2025-08-25",7.480000019073486,{"date":935,"close":867},"2025-08-26",{"date":937,"close":938},"2025-08-27",8.079999923706055,{"date":940,"close":941},"2025-08-28",7.760000228881836,{"date":943,"close":944},"2025-08-29",7.730000019073486,{"date":946,"close":947},"2025-09-02",7.900000095367432,{"date":949,"close":947},"2025-09-03",{"date":951,"close":892},"2025-09-04",{"date":953,"close":954},"2025-09-05",7.829999923706055,{"date":956,"close":957},"2025-09-08",7.940000057220459,{"date":959,"close":960},"2025-09-09",8,{"date":962,"close":954},"2025-09-10",{"date":964,"close":965},"2025-09-11",7.809999942779541,{"date":967,"close":968},"2025-09-12",7.739999771118164,{"date":970,"close":968},"2025-09-15",{"date":972,"close":973},"2025-09-16",7.639999866485596,{"date":975,"close":892},"2025-09-17",{"date":977,"close":843},"2025-09-18",{"date":979,"close":980},"2025-09-19",7.519999980926514,{"date":982,"close":858},"2025-09-22",{"date":984,"close":858},"2025-09-23",{"date":986,"close":944},"2025-09-24",{"date":988,"close":989},"2025-09-25",7.75,{"date":991,"close":992},"2025-09-26",8.270000457763672,{"date":994,"close":995},"2025-09-29",8.529999732971191,{"date":997,"close":998},"2025-09-30",8.520000457763672,{"date":1000,"close":1001},"2025-10-01",9.130000114440918,{"date":1003,"close":1004},"2025-10-02",9.270000457763672,{"date":1006,"close":1007},"2025-10-03",9.609999656677246,{"date":1009,"close":1010},"2025-10-06",9.619999885559082,{"date":1012,"close":1013},"2025-10-07",9.300000190734863,{"date":1015,"close":1016},"2025-10-08",9.75,{"date":1018,"close":1019},"2025-10-09",9.59000015258789,{"date":1021,"close":1022},"2025-10-10",9.460000038146973,{"date":1024,"close":1025},"2025-10-13",9.800000190734863,{"date":1027,"close":1028},"2025-10-14",9.40999984741211,{"date":1030,"close":1022},"2025-10-15",{"date":1032,"close":1033},"2025-10-16",9.680000305175781,{"date":1035,"close":1036},"2025-10-17",9.520000457763672,{"date":1038,"close":1039},"2025-10-20",9.720000267028809,{"date":1041,"close":1042},"2025-10-21",9.65999984741211,{"date":1044,"close":1045},"2025-10-22",9.3100004196167,{"date":1047,"close":1048},"2025-10-23",9.15999984741211,{"date":1050,"close":1051},"2025-10-24",9.210000038146973,{"date":1053,"close":1054},"2025-10-27",9.649999618530273,{"date":1056,"close":1057},"2025-10-28",9.5,{"date":1059,"close":1019},"2025-10-29",{"date":1061,"close":1062},"2025-10-30",9.930000305175781,{"date":1064,"close":1065},"2025-10-31",10.140000343322754,{"date":1067,"close":1039},"2025-11-03",{"date":1069,"close":1070},"2025-11-04",9.539999961853027,{"date":1072,"close":1073},"2025-11-05",9.569999694824219,{"date":1075,"close":1076},"2025-11-06",10,{"date":1078,"close":1079},"2025-11-07",10.630000114440918,{"date":1081,"close":1082},"2025-11-10",11.1899995803833,{"date":1084,"close":1085},"2025-11-11",11.210000038146973,{"date":1087,"close":1088},"2025-11-12",10.40999984741211,{"date":1090,"close":1091},"2025-11-13",10.119999885559082,{"date":1093,"close":1094},"2025-11-14",10.569999694824219,{"date":1096,"close":1097},"2025-11-17",11.039999961853027,{"date":1099,"close":1100},"2025-11-18",12.989999771118164,{"date":1102,"close":1103},"2025-11-19",11.529999732971191,{"date":1105,"close":1106},"2025-11-20",11.020000457763672,{"date":1108,"close":1109},"2025-11-21",11.520000457763672,{"date":1111,"close":1112},"2025-11-24",11.770000457763672,{"date":1114,"close":1115},"2025-11-25",12.119999885559082,{"date":1117,"close":1118},"2025-11-26",12.420000076293945,{"date":1120,"close":1121},"2025-11-28",12.59000015258789,{"date":1123,"close":1124},"2025-12-01",11.8100004196167,{"date":1126,"close":1127},"2025-12-02",11.65999984741211,{"date":1129,"close":1130},"2025-12-03",12.670000076293945,{"date":1132,"close":1133},"2025-12-04",12.550000190734863,{"date":1135,"close":1136},"2025-12-05",12.789999961853027,{"date":1138,"close":1139},"2025-12-08",13.319999694824219,{"date":1141,"close":1142},"2025-12-09",13.100000381469727,{"date":1144,"close":1145},"2025-12-10",12.979999542236328,{"date":1147,"close":1148},"2025-12-11",12.569999694824219,{"date":1150,"close":1151},"2025-12-12",12.579999923706055,{"date":1153,"close":1154},"2025-12-15",12.34000015258789,{"date":1156,"close":1157},"2025-12-16",11.899999618530273,{"date":1159,"close":1160},"2025-12-17",11.720000267028809,{"date":1162,"close":1163},"2025-12-18",11.279999732971191,{"date":1165,"close":1166},"2025-12-19",11.680000305175781,{"date":1168,"close":1169},"2025-12-22",12.319999694824219,{"date":1171,"close":1172},"2025-12-23",12.180000305175781,{"date":1174,"close":1175},"2025-12-24",12.170000076293945,{"date":1177,"close":1178},"2025-12-26",12.15999984741211,{"date":1180,"close":1157},"2025-12-29",{"date":1182,"close":1183},"2025-12-30",11.729999542236328,{"date":1185,"close":1186},"2025-12-31",11.859999656677246,{"date":1188,"close":1189},"2026-01-02",11.470000267028809,{"date":1191,"close":1192},"2026-01-05",11.170000076293945,{"date":1194,"close":1195},"2026-01-06",11.829999923706055,{"date":1197,"close":1198},"2026-01-07",12.40999984741211,{"date":1200,"close":1172},"2026-01-08",{"date":1202,"close":1203},"2026-01-09",12.069999694824219,{"date":1205,"close":1206},"2026-01-12",12.149999618530273,{"date":1208,"close":1209},"2026-01-13",12.289999961853027,{"date":1211,"close":1212},"2026-01-14",12.199999809265137,{"date":1214,"close":1215},"2026-01-15",12.130000114440918,{"date":1217,"close":1212},"2026-01-16",{"date":1219,"close":1220},"2026-01-20",12.029999732971191,{"date":1222,"close":1223},"2026-01-21",12.600000381469727,{"date":1225,"close":1148},"2026-01-22",{"date":1227,"close":1228},"2026-01-23",12.890000343322754,{"date":1230,"close":1231},"2026-01-26",13.289999961853027,{"date":1233,"close":1234},"2026-01-27",13.619999885559082,{"date":1236,"close":1237},"2026-01-28",12.930000305175781,{"date":1239,"close":1240},"2026-01-29",13.380000114440918,{"date":1242,"close":1240},"2026-01-30",{"date":1244,"close":1245},"2026-02-02",13.829999923706055,{"date":1247,"close":1248},"2026-02-03",13.649999618530273,{"date":1250,"close":1251},"2026-02-04",13.390000343322754,{"date":1253,"close":1254},"2026-02-05",12.960000038146973,{"date":1256,"close":1257},"2026-02-06",13.479999542236328,{"date":1259,"close":1231},"2026-02-09",{"date":1261,"close":1262},"2026-02-10",13.4399995803833,{"date":1264,"close":1265},"2026-02-11",13.09000015258789,{"date":1267,"close":1268},"2026-02-12",11.84000015258789,{"date":1270,"close":1271},"2026-02-13",11.649999618530273,{"date":1273,"close":1274},"2026-02-17",11.4399995803833,{"date":1276,"close":1277},"2026-02-18",11.819999694824219,{"date":1279,"close":1280},"2026-02-19",12.4399995803833,{"date":1282,"close":1283},"2026-02-20",11.989999771118164,{"date":1285,"close":1286},"2026-02-23",12.300000190734863,{"date":1288,"close":1289},"2026-02-24",12.369999885559082,{"date":1291,"close":1292},"2026-02-25",13.300000190734863,{"date":170,"close":1240},{"date":1295,"close":1296},"2026-02-27",13.270000457763672,{"date":166,"close":1251},{"date":1299,"close":1300},"2026-03-03",13.359999656677246,{"date":1302,"close":1303},"2026-03-04",13.760000228881836,{"date":1305,"close":1306},"2026-03-05",13.720000267028809,{"date":180,"close":1308},13.600000381469727,{"date":1310,"close":1311},"2026-03-09",13.369999885559082,{"date":1313,"close":1245},"2026-03-10",{"date":1315,"close":1257},"2026-03-11",{"date":1317,"close":1318},"2026-03-12",12.479999542236328,{"date":1320,"close":1172},"2026-03-13",{"date":1322,"close":1323},"2026-03-16",12.279999732971191,{"date":1325,"close":1326},"2026-03-17",12.010000228881836,{"date":160,"close":1328},10.890000343322754,{"date":1330,"close":1192},"2026-03-19",{"date":1332,"close":1333},"2026-03-20",10.9399995803833,{"date":1335,"close":1336},"2026-03-23",10.319999694824219,{"date":1338,"close":1339},"2026-03-24",10.289999961853027,{"date":1341,"close":1342},"2026-03-25",10.920000076293945,{"date":1344,"close":1345},"2026-03-26",10.869999885559082,{"date":1347,"close":1348},"2026-03-27",10.100000381469727,{"date":1350,"close":1351},"2026-03-30",10.180000305175781,{"date":1353,"close":1354},"2026-03-31",10.600000381469727,{"date":1356,"close":1357},"2026-04-01",11.329999923706055,{"date":1359,"close":1360},"2026-04-02",10.850000381469727,{"date":1362,"close":1363},"2026-04-06",11.220000267028809,{"date":1365,"close":1366},"2026-04-07",11.369999885559082,{"date":1368,"close":1085},"2026-04-08",{"date":1370,"close":1192},"2026-04-09",{"date":1372,"close":1373},"2026-04-10",10.819999694824219,{"date":1375,"close":1376},"2026-04-13",10.579999923706055,{"date":1378,"close":1379},"2026-04-14",11,{"date":1381,"close":1382},"2026-04-15",10.970000267028809,{"date":1384,"close":1379},"2026-04-16",{"date":1386,"close":1379},"2026-04-17",{"date":1388,"close":1389},"2026-04-20",10.8100004196167,{"date":1391,"close":1392},"2026-04-21",10.619999885559082,{"date":1394,"close":1079},"2026-04-22",{"date":1396,"close":1397},"2026-04-23",10.420000076293945,{"date":1399,"close":1400},"2026-04-24",10.4399995803833,{"date":1402,"close":1339},"2026-04-27",{"date":1404,"close":1405},"2026-04-28",10.220000267028809,{"date":1407,"close":1408},"2026-04-29",9.819999694824219,{"date":1410,"close":1411},"2026-04-30",9.899999618530273,{"date":1413,"close":1414},"2026-05-01",10.510000228881836,{"date":1416,"close":1417},"2026-05-04",10.779999732971191,{"date":1419,"close":1420},"2026-05-05",10.609999656677246,{"date":1422,"close":1423},"2026-05-06",10.260000228881836,{"date":214,"close":1425},10.1899995803833,{"date":1427,"close":1428},"2026-05-08",10.109999656677246,{"date":119,"close":1042},{"date":1431,"close":1073},"2026-05-12",{"date":1433,"close":1434},"2026-05-13",9.869999885559082,{"date":1436,"close":1437},"2026-05-14",9.420000076293945,{"date":1439,"close":1440},"2026-05-15",9.079999923706055,{"date":1442,"close":1443},"2026-05-18",8.779999732971191,{"date":1445,"close":1446},"2026-05-19",8.550000190734863,{"date":1448,"close":1449},"2026-05-20",9.100000381469727,{"date":109,"close":1449},{"date":1452,"close":1453},"2026-05-22",9.09000015258789,{"date":1455,"close":1456},"2026-05-26",8.920000076293945,{"date":1458,"close":1459},"2026-05-27",8.850000381469727,{"date":1461,"close":1462},"2026-05-28",8.84000015258789,{"date":1464,"close":1465},"2026-05-29",8.979999542236328,{"date":1467,"close":1468},"2026-06-01",8.579999923706055,{"date":1470,"close":960},"2026-06-02",{"date":1472,"close":1473},"2026-06-03",7.699999809265137,{"date":1475,"close":968},"2026-06-04",{"date":1477,"close":887},"2026-06-05",{"date":1479,"close":1480},"2026-06-08",7.150000095367432,{"date":1482,"close":1483},"2026-06-09",7.210000038146973,{"date":1485,"close":1486},"2026-06-10",6.980000019073486,{"date":1488,"close":910},"2026-06-11",{"date":1490,"close":882},"2026-06-12",{"date":1492,"close":1493},"2026-06-15",7.489999771118164,{"date":1495,"close":887},"2026-06-16",{"date":96,"close":1497},7.670000076293945,{"date":1499,"close":1497},"2026-06-18",{"date":1501,"close":968},"2026-06-22",{"date":1503,"close":1504},"2026-06-23",8.140000343322754,{"date":45,"close":1506},8.050000190734863,{"date":1508,"close":1509},"2026-06-25",8.029999732971191,{"date":1511,"close":960},"2026-06-26",{"date":1513,"close":1514},"2026-06-29",8.289999961853027,{"date":1516,"close":1517},"2026-06-30",8.3100004196167,{"date":1519,"close":1520},"2026-07-01",8.199999809265137,{"date":1522,"close":1523},"2026-07-02",8.390000343322754,{"date":1525,"close":1526},"2026-07-06",8.449999809265137,{"date":1528,"close":1529},"2026-07-07",8.59000015258789,{"date":1531,"close":1532},"2026-07-08",8.5600004196167,{"date":1534,"close":1535},"2026-07-09",8.539999961853027,{"date":1537,"close":992},"2026-07-10",{"date":1539,"close":1540},"2026-07-13",8.100000381469727,{"date":1542,"close":992},"2026-07-14",{"date":1544,"close":1545},"2026-07-15",8.279999732971191,{"date":1547,"close":1509},"2026-07-16",{"date":1549,"close":1550},"2026-07-17",8.010000228881836,{"date":1552,"close":1553},"2026-07-20",8.020000457763672,{"date":1555,"close":1556},"2026-07-21",8.260000228881836,{"date":1558,"close":1556},"2026-07-22",{"date":1560,"close":1561},"2026-07-23",8.119999885559082,{"date":1563,"close":1564},"2026-07-27",8.220000267028809,{"date":1566,"close":1520},"2026-07-28",{"date":1568,"close":1564},"2026-07-29",{"date":1570,"close":1571},"2026-07-30",8.300000190734863,{"date":212,"close":1509},{"count":216,"fetchedAt":1574,"source":207},"2026-08-02T03:03:10.586Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1576},"\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>",1785639790364]