[{"data":1,"prerenderedAt":1528},["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-INVA":25,"$fMIw4h9dNgMI1KKBcQYv2RUC3UForL2fVuR7dgkazMwM":26,"ticker-mcap-INVA":190,"ticker-profile-INVA":199,"ticker-earnings-INVA":213,"ticker-congress-INVA":217},{"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":186},{"identity":28,"transactions":33,"sectorSlug":166,"relatedTickers":167},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1080014","Innoviva, Inc.","Healthcare","INVA",[34,48,57,63,68,76,84,88,95,100,105,111,115,120,125,134,140,146,154,160],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-22T00:00:00.000Z","0001193125-26-236913-0","4","Basso Stephen","Chief Financial Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1815707\u002F000119312526236913\u002F0001193125-26-236913-index.htm",1123,89130,"A","2026-05-15","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":47},"0001193125-26-236913-1",22.24,559,88571,12432.16,"F","2026-05-20","Tax withholding",{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-236910-0","Raifeld Pavel","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1813426\u002F000119312526236910\u002F0001193125-26-236910-index.htm",287059,{"cik":29,"filedAt":35,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":61,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":47},"0001193125-26-236910-1",1130,285929,25131.199999999997,{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":47},"0001193125-26-236907-0","Zhen Marianne","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1750085\u002F000119312526236907\u002F0001193125-26-236907-index.htm",1127,57516,25064.48,{"cik":29,"filedAt":77,"filingId":78,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"2026-05-20T00:00:00.000Z","0001193125-26-232638-0","Linden Josephine","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1517313\u002F000119312526232638\u002F0001193125-26-232638-index.htm",5733,"2026-05-18",{"cik":29,"filedAt":77,"filingId":85,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":44,"transactionDate":83,"intentLabel":46,"signalQuality":47},"0001193125-26-232638-1",9461,15194,{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":44,"transactionDate":94,"intentLabel":46,"signalQuality":47},"2026-05-06T00:00:00.000Z","0001193125-26-209009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1813426\u002F000119312526209009\u002F0001193125-26-209009-index.htm",126646,285936,"2026-05-04",{"cik":29,"filedAt":89,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":44,"transactionDate":94,"intentLabel":46,"signalQuality":47},"0001193125-26-209007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1750085\u002F000119312526209007\u002F0001193125-26-209007-index.htm",12766,58643,{"cik":29,"filedAt":89,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":44,"transactionDate":94,"intentLabel":46,"signalQuality":47},"0001193125-26-209005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1815707\u002F000119312526209005\u002F0001193125-26-209005-index.htm",37994,88007,{"cik":29,"filedAt":89,"filingId":106,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":94,"intentLabel":46,"signalQuality":47},"0001193125-26-209006-0","Schlesinger Sarah J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579873\u002F000119312526209006\u002F0001193125-26-209006-index.htm",9786,140492,{"cik":29,"filedAt":89,"filingId":112,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":94,"intentLabel":46,"signalQuality":47},"0001193125-26-209015-0","DiPaolo Mark","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1669816\u002F000119312526209015\u002F0001193125-26-209015-index.htm",{"cik":29,"filedAt":89,"filingId":116,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":109,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":44,"transactionDate":94,"intentLabel":46,"signalQuality":47},"0001193125-26-209001-0","Haimovitz Jules","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1340855\u002F000119312526209001\u002F0001193125-26-209001-index.htm",152692,{"cik":29,"filedAt":89,"filingId":121,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":109,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":44,"transactionDate":94,"intentLabel":46,"signalQuality":47},"0001193125-26-209003-0","Small Derek A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1613260\u002F000119312526209003\u002F0001193125-26-209003-index.htm",45035,{"cik":29,"filedAt":126,"filingId":127,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":54,"transactionDate":133,"intentLabel":56,"signalQuality":47},"2026-02-24T00:00:00.000Z","0001193125-26-067024-0",23.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1813426\u002F000119312526067024\u002F0001193125-26-067024-index.htm",2986,159290,69842.54000000001,"2026-02-20",{"cik":29,"filedAt":126,"filingId":135,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":54,"transactionDate":133,"intentLabel":56,"signalQuality":47},"0001193125-26-067022-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1750085\u002F000119312526067022\u002F0001193125-26-067022-index.htm",2460,45877,57539.4,{"cik":29,"filedAt":126,"filingId":141,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":54,"transactionDate":133,"intentLabel":56,"signalQuality":47},"0001193125-26-067029-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1815707\u002F000119312526067029\u002F0001193125-26-067029-index.htm",1244,50013,29097.16,{"cik":29,"filedAt":147,"filingId":148,"formType":37,"originalSubmissionDate":25,"periodOfReport":149,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":44,"transactionDate":153,"intentLabel":46,"signalQuality":47},"2025-11-24T00:00:00.000Z","0001104659-25-115427-0","2025-11-20","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1815707\u002F000110465925115427\u002F0001104659-25-115427-index.htm",604,51494,"2025-11-15",{"cik":29,"filedAt":147,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":149,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":150,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":54,"transactionDate":149,"intentLabel":56,"signalQuality":47},"0001104659-25-115427-1",21.16,237,51257,5014.92,{"cik":29,"filedAt":147,"filingId":161,"formType":37,"originalSubmissionDate":25,"periodOfReport":149,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":54,"transactionDate":149,"intentLabel":56,"signalQuality":47},"0001104659-25-115425-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1750085\u002F000110465925115425\u002F0001104659-25-115425-index.htm",992,48337,20990.72,"healthcare",[168,171,174,177,180,183],{"ticker":169,"issuerName":170},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":172,"issuerName":173},"NTRA","Natera, Inc.",{"ticker":175,"issuerName":176},"LLY","ELI LILLY & Co",{"ticker":178,"issuerName":179},"GH","Guardant Health, Inc.",{"ticker":181,"issuerName":182},"KYMR","Kymera Therapeutics, Inc.",{"ticker":184,"issuerName":185},"PTCT","PTC THERAPEUTICS, INC.",{"count":187,"fetchedAt":188,"source":189},20,"2026-08-19T12:11:06.942Z","sqlite",{"data":191,"meta":197},{"value":192,"quality":193,"closeDate":194,"ageDays":195,"sharesAsOf":196},1568435916.25,"fresh","2026-08-18",1,"2026-04-30",{"count":195,"fetchedAt":198,"source":189},"2026-08-19T12:11:06.944Z",{"data":200,"meta":212},{"ticker":32,"ceo":201,"industry":202,"fullTimeEmployees":203,"ipoDate":204,"country":205,"state":206,"city":207,"website":208,"exchangeShort":25,"marketCap":25,"beta":209,"range52w":210,"fetchedAt":211},"Pavel Raifeld","Biotechnology",159,"2004-10-05","US","CA","Burlingame","https:\u002F\u002Fwww.inva.com",0.344,"16.52-25.15","2026-07-23T05:04:47.896Z",{"count":195,"fetchedAt":198,"source":189},{"data":214,"meta":216},{"ticker":32,"points":215},[],{"count":195,"fetchedAt":198,"source":189},{"data":218,"meta":1526},{"congressTrades":219,"insiderTrades":220,"priceHistory":241,"ticker":32},[],[221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":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,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":61,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":77,"filingId":78,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":77,"filingId":85,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":44,"transactionDate":83},{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":44,"transactionDate":94},{"cik":29,"filedAt":89,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":44,"transactionDate":94},{"cik":29,"filedAt":89,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":44,"transactionDate":94},{"cik":29,"filedAt":89,"filingId":106,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":94},{"cik":29,"filedAt":89,"filingId":112,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":94},{"cik":29,"filedAt":89,"filingId":116,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":109,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":44,"transactionDate":94},{"cik":29,"filedAt":89,"filingId":121,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":109,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":44,"transactionDate":94},{"cik":29,"filedAt":126,"filingId":127,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":54,"transactionDate":133},{"cik":29,"filedAt":126,"filingId":135,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":54,"transactionDate":133},{"cik":29,"filedAt":126,"filingId":141,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":54,"transactionDate":133},{"cik":29,"filedAt":147,"filingId":148,"formType":37,"originalSubmissionDate":25,"periodOfReport":149,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":44,"transactionDate":153},{"cik":29,"filedAt":147,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":149,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":150,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":54,"transactionDate":149},{"cik":29,"filedAt":147,"filingId":161,"formType":37,"originalSubmissionDate":25,"periodOfReport":149,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":54,"transactionDate":149},[242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,423,426,429,432,435,438,441,444,447,450,453,456,459,461,464,467,470,473,476,479,482,485,488,491,494,496,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,545,547,550,552,555,558,561,564,567,570,573,576,579,582,584,587,590,593,596,599,602,605,608,611,614,617,620,623,625,628,631,634,637,640,642,645,648,651,654,657,660,663,666,669,672,675,677,680,682,685,688,691,694,697,700,703,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,764,767,770,773,776,778,781,784,787,790,793,796,798,801,804,807,810,812,815,818,821,824,827,830,833,836,838,840,843,846,849,852,855,858,861,864,867,870,873,875,878,881,884,886,889,892,894,897,900,903,906,909,911,914,917,920,923,926,929,931,933,936,939,942,945,948,951,954,956,959,962,965,967,969,971,974,977,980,983,986,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1041,1044,1047,1050,1053,1056,1058,1061,1063,1066,1069,1071,1074,1077,1079,1082,1085,1088,1091,1094,1096,1098,1101,1103,1105,1108,1110,1112,1114,1116,1119,1122,1125,1128,1131,1133,1135,1137,1139,1141,1144,1146,1149,1152,1154,1156,1159,1161,1163,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1241,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1272,1275,1278,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1312,1314,1317,1320,1323,1326,1329,1332,1335,1336,1339,1340,1343,1346,1349,1352,1354,1357,1360,1363,1364,1365,1367,1369,1371,1374,1377,1380,1382,1385,1388,1391,1393,1396,1398,1401,1404,1407,1409,1411,1413,1416,1419,1422,1425,1428,1430,1433,1435,1437,1440,1442,1445,1448,1450,1453,1455,1457,1460,1463,1465,1467,1469,1472,1474,1477,1480,1483,1486,1489,1492,1495,1498,1500,1503,1506,1508,1511,1514,1517,1519,1522,1524],{"date":243,"close":244},"2021-08-20",15.9399995803833,{"date":246,"close":247},"2021-08-27",14.680000305175781,{"date":249,"close":250},"2021-09-03",15.359999656677246,{"date":252,"close":253},"2021-09-10",15.529999732971191,{"date":255,"close":256},"2021-09-17",15.649999618530273,{"date":258,"close":259},"2021-09-24",16.18000030517578,{"date":261,"close":262},"2021-10-01",17.020000457763672,{"date":264,"close":265},"2021-10-08",16.8700008392334,{"date":267,"close":268},"2021-10-15",16.610000610351562,{"date":270,"close":271},"2021-10-22",16.239999771118164,{"date":273,"close":274},"2021-10-29",17.450000762939453,{"date":276,"close":277},"2021-11-05",18.1200008392334,{"date":279,"close":280},"2021-11-12",17.760000228881836,{"date":282,"close":283},"2021-11-19",17.049999237060547,{"date":285,"close":286},"2021-11-26",16.920000076293945,{"date":288,"close":289},"2021-12-03",16.360000610351562,{"date":291,"close":292},"2021-12-10",16.43000030517578,{"date":294,"close":295},"2021-12-17",17.40999984741211,{"date":297,"close":298},"2021-12-23",17.59000015258789,{"date":300,"close":301},"2021-12-31",17.25,{"date":303,"close":304},"2022-01-07",17.5,{"date":306,"close":307},"2022-01-14",16.770000457763672,{"date":309,"close":310},"2022-01-21",16.170000076293945,{"date":312,"close":313},"2022-01-28",16.030000686645508,{"date":315,"close":316},"2022-02-04",15.640000343322754,{"date":318,"close":319},"2022-02-11",19.25,{"date":321,"close":322},"2022-02-18",19.989999771118164,{"date":324,"close":325},"2022-02-25",19.3799991607666,{"date":327,"close":301},"2022-03-04",{"date":329,"close":330},"2022-03-11",18.8700008392334,{"date":332,"close":333},"2022-03-18",19,{"date":335,"close":336},"2022-03-25",19.59000015258789,{"date":338,"close":339},"2022-04-01",19.739999771118164,{"date":341,"close":342},"2022-04-08",19.8799991607666,{"date":344,"close":345},"2022-04-14",19.030000686645508,{"date":347,"close":348},"2022-04-22",17.829999923706055,{"date":350,"close":351},"2022-04-29",17.059999465942383,{"date":353,"close":354},"2022-05-06",15.420000076293945,{"date":356,"close":357},"2022-05-13",15.859999656677246,{"date":359,"close":360},"2022-05-20",16.290000915527344,{"date":362,"close":363},"2022-05-27",15.460000038146973,{"date":365,"close":366},"2022-06-03",15.329999923706055,{"date":368,"close":369},"2022-06-10",14.829999923706055,{"date":371,"close":372},"2022-06-17",14.779999732971191,{"date":374,"close":375},"2022-06-24",14.760000228881836,{"date":377,"close":378},"2022-07-01",14.890000343322754,{"date":380,"close":381},"2022-07-08",14.479999542236328,{"date":383,"close":384},"2022-07-15",14.399999618530273,{"date":386,"close":387},"2022-07-22",14.5600004196167,{"date":389,"close":390},"2022-07-29",14.34000015258789,{"date":392,"close":393},"2022-08-05",14.4399995803833,{"date":395,"close":396},"2022-08-12",14.739999771118164,{"date":398,"close":399},"2022-08-19",14.119999885559082,{"date":401,"close":402},"2022-08-26",13.329999923706055,{"date":404,"close":405},"2022-09-02",13.079999923706055,{"date":407,"close":408},"2022-09-09",13.229999542236328,{"date":410,"close":411},"2022-09-16",12.5,{"date":413,"close":414},"2022-09-23",11.800000190734863,{"date":416,"close":417},"2022-09-30",11.609999656677246,{"date":419,"close":420},"2022-10-07",12.399999618530273,{"date":422,"close":408},"2022-10-14",{"date":424,"close":425},"2022-10-21",13.5,{"date":427,"close":428},"2022-10-28",13.569999694824219,{"date":430,"close":431},"2022-11-04",12.979999542236328,{"date":433,"close":434},"2022-11-11",13.619999885559082,{"date":436,"close":437},"2022-11-18",13.550000190734863,{"date":439,"close":440},"2022-11-25",13.039999961853027,{"date":442,"close":443},"2022-12-02",13.279999732971191,{"date":445,"close":446},"2022-12-09",13.369999885559082,{"date":448,"close":449},"2022-12-16",12.770000457763672,{"date":451,"close":452},"2022-12-23",13.239999771118164,{"date":454,"close":455},"2022-12-30",13.25,{"date":457,"close":458},"2023-01-06",13.420000076293945,{"date":460,"close":446},"2023-01-13",{"date":462,"close":463},"2023-01-20",13.020000457763672,{"date":465,"close":466},"2023-01-27",12.6899995803833,{"date":468,"close":469},"2023-02-03",12.800000190734863,{"date":471,"close":472},"2023-02-10",12.260000228881836,{"date":474,"close":475},"2023-02-17",12.420000076293945,{"date":477,"close":478},"2023-02-24",12.020000457763672,{"date":480,"close":481},"2023-03-03",10.989999771118164,{"date":483,"close":484},"2023-03-10",10.789999961853027,{"date":486,"close":487},"2023-03-17",11.180000305175781,{"date":489,"close":490},"2023-03-24",11.350000381469727,{"date":492,"close":493},"2023-03-31",11.25,{"date":495,"close":414},"2023-04-06",{"date":497,"close":478},"2023-04-14",{"date":499,"close":500},"2023-04-21",11.979999542236328,{"date":502,"close":503},"2023-04-28",11.729999542236328,{"date":505,"close":506},"2023-05-05",11.75,{"date":508,"close":509},"2023-05-12",12.670000076293945,{"date":511,"close":512},"2023-05-19",13.470000267028809,{"date":514,"close":515},"2023-05-26",13.140000343322754,{"date":517,"close":518},"2023-06-02",13.170000076293945,{"date":520,"close":521},"2023-06-09",13.300000190734863,{"date":523,"close":524},"2023-06-16",13.0600004196167,{"date":526,"close":527},"2023-06-23",12.630000114440918,{"date":529,"close":530},"2023-06-30",12.729999542236328,{"date":532,"close":533},"2023-07-07",12.4399995803833,{"date":535,"close":536},"2023-07-14",12.479999542236328,{"date":538,"close":539},"2023-07-21",12.970000267028809,{"date":541,"close":542},"2023-07-28",13.149999618530273,{"date":544,"close":428},"2023-08-04",{"date":546,"close":425},"2023-08-11",{"date":548,"close":549},"2023-08-18",13.640000343322754,{"date":551,"close":521},"2023-08-25",{"date":553,"close":554},"2023-09-01",12.819999694824219,{"date":556,"close":557},"2023-09-08",12.619999885559082,{"date":559,"close":560},"2023-09-15",12.5600004196167,{"date":562,"close":563},"2023-09-22",12.899999618530273,{"date":565,"close":566},"2023-09-29",12.989999771118164,{"date":568,"close":569},"2023-10-06",13.350000381469727,{"date":571,"close":572},"2023-10-13",13.3100004196167,{"date":574,"close":575},"2023-10-20",12.84000015258789,{"date":577,"close":578},"2023-10-27",12.319999694824219,{"date":580,"close":581},"2023-11-03",13.630000114440918,{"date":583,"close":512},"2023-11-10",{"date":585,"close":586},"2023-11-17",13.720000267028809,{"date":588,"close":589},"2023-11-24",13.890000343322754,{"date":591,"close":592},"2023-12-01",13.989999771118164,{"date":594,"close":595},"2023-12-08",15.119999885559082,{"date":597,"close":598},"2023-12-15",15.489999771118164,{"date":600,"close":601},"2023-12-22",16.219999313354492,{"date":603,"close":604},"2023-12-29",16.040000915527344,{"date":606,"close":607},"2024-01-05",16.579999923706055,{"date":609,"close":610},"2024-01-12",16.3700008392334,{"date":612,"close":613},"2024-01-19",16.260000228881836,{"date":615,"close":616},"2024-01-26",16.450000762939453,{"date":618,"close":619},"2024-02-02",15.899999618530273,{"date":621,"close":622},"2024-02-09",15.6899995803833,{"date":624,"close":357},"2024-02-16",{"date":626,"close":627},"2024-02-23",15.479999542236328,{"date":629,"close":630},"2024-03-01",15.239999771118164,{"date":632,"close":633},"2024-03-08",14.84000015258789,{"date":635,"close":636},"2024-03-15",14.859999656677246,{"date":638,"close":639},"2024-03-22",15.09000015258789,{"date":641,"close":630},"2024-03-28",{"date":643,"close":644},"2024-04-05",14.65999984741211,{"date":646,"close":647},"2024-04-12",14.630000114440918,{"date":649,"close":650},"2024-04-19",14.949999809265137,{"date":652,"close":653},"2024-04-26",15.260000228881836,{"date":655,"close":656},"2024-05-03",15.199999809265137,{"date":658,"close":659},"2024-05-10",15.600000381469727,{"date":661,"close":662},"2024-05-17",15.979999542236328,{"date":664,"close":665},"2024-05-24",15.779999732971191,{"date":667,"close":668},"2024-05-31",15.789999961853027,{"date":670,"close":671},"2024-06-07",16.139999389648438,{"date":673,"close":674},"2024-06-14",15.90999984741211,{"date":676,"close":619},"2024-06-21",{"date":678,"close":679},"2024-06-28",16.399999618530273,{"date":681,"close":289},"2024-07-05",{"date":683,"close":684},"2024-07-12",16.729999542236328,{"date":686,"close":687},"2024-07-19",17.190000534057617,{"date":689,"close":690},"2024-07-26",18.549999237060547,{"date":692,"close":693},"2024-08-02",19.079999923706055,{"date":695,"close":696},"2024-08-09",18.280000686645508,{"date":698,"close":699},"2024-08-16",18.360000610351562,{"date":701,"close":702},"2024-08-23",18.860000610351562,{"date":704,"close":325},"2024-08-30",{"date":706,"close":707},"2024-09-06",19.06999969482422,{"date":709,"close":710},"2024-09-13",19.809999465942383,{"date":712,"close":713},"2024-09-20",19.360000610351562,{"date":715,"close":716},"2024-09-27",19.31999969482422,{"date":718,"close":719},"2024-10-04",19.670000076293945,{"date":721,"close":722},"2024-10-11",19.799999237060547,{"date":724,"close":725},"2024-10-18",20.030000686645508,{"date":727,"close":728},"2024-10-25",19.770000457763672,{"date":730,"close":731},"2024-11-01",19.260000228881836,{"date":733,"close":734},"2024-11-08",20.18000030517578,{"date":736,"close":737},"2024-11-15",18.899999618530273,{"date":739,"close":740},"2024-11-22",19.149999618530273,{"date":742,"close":743},"2024-11-29",18.989999771118164,{"date":745,"close":746},"2024-12-06",19.049999237060547,{"date":748,"close":749},"2024-12-13",18.579999923706055,{"date":751,"close":752},"2024-12-20",17.84000015258789,{"date":754,"close":755},"2024-12-27",17.549999237060547,{"date":757,"close":758},"2025-01-03",17.520000457763672,{"date":760,"close":761},"2025-01-10",17.280000686645508,{"date":763,"close":749},"2025-01-17",{"date":765,"close":766},"2025-01-24",18.700000762939453,{"date":768,"close":769},"2025-01-31",18.639999389648438,{"date":771,"close":772},"2025-02-07",18.420000076293945,{"date":774,"close":775},"2025-02-14",18.079999923706055,{"date":777,"close":775},"2025-02-21",{"date":779,"close":780},"2025-02-28",17.920000076293945,{"date":782,"close":783},"2025-03-07",17.639999389648438,{"date":785,"close":786},"2025-03-14",17.389999389648438,{"date":788,"close":789},"2025-03-21",17.270000457763672,{"date":791,"close":792},"2025-03-28",18.18000030517578,{"date":794,"close":795},"2025-04-04",17.719999313354492,{"date":797,"close":758},"2025-04-11",{"date":799,"close":800},"2025-04-17",18.270000457763672,{"date":802,"close":803},"2025-04-25",18.239999771118164,{"date":805,"close":806},"2025-05-02",18.719999313354492,{"date":808,"close":809},"2025-05-09",18.559999465942383,{"date":811,"close":749},"2025-05-16",{"date":813,"close":814},"2025-05-23",18.969999313354492,{"date":816,"close":817},"2025-05-30",19.56999969482422,{"date":819,"close":820},"2025-06-06",21.579999923706055,{"date":822,"close":823},"2025-06-13",21.690000534057617,{"date":825,"close":826},"2025-06-20",21,{"date":828,"close":829},"2025-06-27",19.959999084472656,{"date":831,"close":832},"2025-07-03",19.209999084472656,{"date":834,"close":835},"2025-07-11",18.770000457763672,{"date":837,"close":817},"2025-07-18",{"date":839,"close":806},"2025-07-25",{"date":841,"close":842},"2025-08-01",18.6299991607666,{"date":844,"close":845},"2025-08-08",18.34000015258789,{"date":847,"close":848},"2025-08-15",20.920000076293945,{"date":850,"close":851},"2025-08-18",20.780000686645508,{"date":853,"close":854},"2025-08-19",20.520000457763672,{"date":856,"close":857},"2025-08-20",19.950000762939453,{"date":859,"close":860},"2025-08-21",19.969999313354492,{"date":862,"close":863},"2025-08-22",20.15999984741211,{"date":865,"close":866},"2025-08-25",19.760000228881836,{"date":868,"close":869},"2025-08-26",19.93000030517578,{"date":871,"close":872},"2025-08-27",19.84000015258789,{"date":874,"close":725},"2025-08-28",{"date":876,"close":877},"2025-08-29",20.43000030517578,{"date":879,"close":880},"2025-09-02",20.8799991607666,{"date":882,"close":883},"2025-09-03",20.899999618530273,{"date":885,"close":848},"2025-09-04",{"date":887,"close":888},"2025-09-05",20.479999542236328,{"date":890,"close":891},"2025-09-08",20.459999084472656,{"date":893,"close":734},"2025-09-09",{"date":895,"close":896},"2025-09-10",19.8700008392334,{"date":898,"close":899},"2025-09-11",19.43000030517578,{"date":901,"close":902},"2025-09-12",19.3700008392334,{"date":904,"close":905},"2025-09-15",19.549999237060547,{"date":907,"close":908},"2025-09-16",19.34000015258789,{"date":910,"close":325},"2025-09-17",{"date":912,"close":913},"2025-09-18",19.889999389648438,{"date":915,"close":916},"2025-09-19",19.190000534057617,{"date":918,"close":919},"2025-09-22",19.040000915527344,{"date":921,"close":922},"2025-09-23",19.100000381469727,{"date":924,"close":925},"2025-09-24",18.940000534057617,{"date":927,"close":928},"2025-09-25",18.56999969482422,{"date":930,"close":702},"2025-09-26",{"date":932,"close":345},"2025-09-29",{"date":934,"close":935},"2025-09-30",18.25,{"date":937,"close":938},"2025-10-01",18.170000076293945,{"date":940,"close":941},"2025-10-02",17.65999984741211,{"date":943,"close":944},"2025-10-03",17.479999542236328,{"date":946,"close":947},"2025-10-06",17.420000076293945,{"date":949,"close":950},"2025-10-07",17.200000762939453,{"date":952,"close":953},"2025-10-08",17.3700008392334,{"date":955,"close":274},"2025-10-09",{"date":957,"close":958},"2025-10-10",17.350000381469727,{"date":960,"close":961},"2025-10-13",16.940000534057617,{"date":963,"close":964},"2025-10-14",16.670000076293945,{"date":966,"close":786},"2025-10-15",{"date":968,"close":301},"2025-10-16",{"date":970,"close":789},"2025-10-17",{"date":972,"close":973},"2025-10-20",17.209999084472656,{"date":975,"close":976},"2025-10-21",17.399999618530273,{"date":978,"close":979},"2025-10-22",18.350000381469727,{"date":981,"close":982},"2025-10-23",18.260000228881836,{"date":984,"close":985},"2025-10-24",17.709999084472656,{"date":987,"close":795},"2025-10-27",{"date":989,"close":990},"2025-10-28",17.690000534057617,{"date":992,"close":993},"2025-10-29",17.56999969482422,{"date":995,"close":996},"2025-10-30",17.950000762939453,{"date":998,"close":999},"2025-10-31",18.200000762939453,{"date":1001,"close":1002},"2025-11-03",18.110000610351562,{"date":1004,"close":1005},"2025-11-04",18.149999618530273,{"date":1007,"close":1008},"2025-11-05",18.229999542236328,{"date":1010,"close":1011},"2025-11-06",20.579999923706055,{"date":1013,"close":1014},"2025-11-07",20.860000610351562,{"date":1016,"close":1017},"2025-11-10",20.8700008392334,{"date":1019,"close":1020},"2025-11-11",21.899999618530273,{"date":1022,"close":1023},"2025-11-12",22.280000686645508,{"date":1025,"close":1026},"2025-11-13",22.200000762939453,{"date":1028,"close":1029},"2025-11-14",22.25,{"date":1031,"close":1032},"2025-11-17",21.969999313354492,{"date":1034,"close":1035},"2025-11-18",21.8700008392334,{"date":1037,"close":1038},"2025-11-19",21.270000457763672,{"date":149,"close":1040},21.15999984741211,{"date":1042,"close":1043},"2025-11-21",20.959999084472656,{"date":1045,"close":1046},"2025-11-24",21.290000915527344,{"date":1048,"close":1049},"2025-11-25",21.719999313354492,{"date":1051,"close":1052},"2025-11-26",21.709999084472656,{"date":1054,"close":1055},"2025-11-28",21.729999542236328,{"date":1057,"close":1040},"2025-12-01",{"date":1059,"close":1060},"2025-12-02",20.979999542236328,{"date":1062,"close":1014},"2025-12-03",{"date":1064,"close":1065},"2025-12-04",20.799999237060547,{"date":1067,"close":1068},"2025-12-05",20.739999771118164,{"date":1070,"close":826},"2025-12-08",{"date":1072,"close":1073},"2025-12-09",20.709999084472656,{"date":1075,"close":1076},"2025-12-10",20.6200008392334,{"date":1078,"close":1076},"2025-12-11",{"date":1080,"close":1081},"2025-12-12",20.6299991607666,{"date":1083,"close":1084},"2025-12-15",20.139999389648438,{"date":1086,"close":1087},"2025-12-16",19.920000076293945,{"date":1089,"close":1090},"2025-12-17",20.049999237060547,{"date":1092,"close":1093},"2025-12-18",20.06999969482422,{"date":1095,"close":322},"2025-12-19",{"date":1097,"close":322},"2025-12-22",{"date":1099,"close":1100},"2025-12-23",19.510000228881836,{"date":1102,"close":728},"2025-12-24",{"date":1104,"close":722},"2025-12-26",{"date":1106,"close":1107},"2025-12-29",19.719999313354492,{"date":1109,"close":913},"2025-12-30",{"date":1111,"close":322},"2025-12-31",{"date":1113,"close":896},"2026-01-02",{"date":1115,"close":725},"2026-01-05",{"date":1117,"close":1118},"2026-01-06",19.309999465942383,{"date":1120,"close":1121},"2026-01-07",19.540000915527344,{"date":1123,"close":1124},"2026-01-08",19.649999618530273,{"date":1126,"close":1127},"2026-01-09",19.579999923706055,{"date":1129,"close":1130},"2026-01-12",19.440000534057617,{"date":1132,"close":1100},"2026-01-13",{"date":1134,"close":339},"2026-01-14",{"date":1136,"close":866},"2026-01-15",{"date":1138,"close":1130},"2026-01-16",{"date":1140,"close":905},"2026-01-20",{"date":1142,"close":1143},"2026-01-21",19.600000381469727,{"date":1145,"close":339},"2026-01-22",{"date":1147,"close":1148},"2026-01-23",19.559999465942383,{"date":1150,"close":1151},"2026-01-26",19.520000457763672,{"date":1153,"close":1107},"2026-01-27",{"date":1155,"close":905},"2026-01-28",{"date":1157,"close":1158},"2026-01-29",19.75,{"date":1160,"close":187},"2026-01-30",{"date":1162,"close":1060},"2026-02-02",{"date":1164,"close":826},"2026-02-03",{"date":1166,"close":1167},"2026-02-04",21.479999542236328,{"date":1169,"close":1170},"2026-02-05",21.56999969482422,{"date":1172,"close":1173},"2026-02-06",21.799999237060547,{"date":1175,"close":1176},"2026-02-09",21.6299991607666,{"date":1178,"close":1179},"2026-02-10",21.84000015258789,{"date":1181,"close":1182},"2026-02-11",22.479999542236328,{"date":1184,"close":1185},"2026-02-12",22.440000534057617,{"date":1187,"close":1188},"2026-02-13",22.700000762939453,{"date":1190,"close":1191},"2026-02-17",23.850000381469727,{"date":1193,"close":1194},"2026-02-18",23.65999984741211,{"date":1196,"close":1197},"2026-02-19",23.639999389648438,{"date":133,"close":1199},23.389999389648438,{"date":1201,"close":1202},"2026-02-23",23.40999984741211,{"date":1204,"close":1205},"2026-02-24",23.420000076293945,{"date":1207,"close":1208},"2026-02-25",24.239999771118164,{"date":1210,"close":1211},"2026-02-26",23.540000915527344,{"date":1213,"close":1214},"2026-02-27",22.959999084472656,{"date":1216,"close":1217},"2026-03-02",22.829999923706055,{"date":1219,"close":1220},"2026-03-03",22.299999237060547,{"date":1222,"close":1223},"2026-03-04",22.729999542236328,{"date":1225,"close":1226},"2026-03-05",22.18000030517578,{"date":1228,"close":1229},"2026-03-06",22.030000686645508,{"date":1231,"close":1232},"2026-03-09",22.31999969482422,{"date":1234,"close":1235},"2026-03-10",22.40999984741211,{"date":1237,"close":1238},"2026-03-11",22.420000076293945,{"date":1240,"close":1032},"2026-03-12",{"date":1242,"close":1229},"2026-03-13",{"date":1244,"close":1245},"2026-03-16",22.149999618530273,{"date":1247,"close":1248},"2026-03-17",22.059999465942383,{"date":1250,"close":1251},"2026-03-18",21.889999389648438,{"date":1253,"close":1254},"2026-03-19",22.09000015258789,{"date":1256,"close":1257},"2026-03-20",21.700000762939453,{"date":1259,"close":1260},"2026-03-23",21.90999984741211,{"date":1262,"close":1263},"2026-03-24",21.920000076293945,{"date":1265,"close":1266},"2026-03-25",22.59000015258789,{"date":1268,"close":1269},"2026-03-26",22.65999984741211,{"date":1271,"close":1269},"2026-03-27",{"date":1273,"close":1274},"2026-03-30",22.90999984741211,{"date":1276,"close":1277},"2026-03-31",23.299999237060547,{"date":1279,"close":1202},"2026-04-01",{"date":1281,"close":1282},"2026-04-02",22.989999771118164,{"date":1284,"close":1285},"2026-04-06",23.020000457763672,{"date":1287,"close":1288},"2026-04-07",23.280000686645508,{"date":1290,"close":1291},"2026-04-08",23.6200008392334,{"date":1293,"close":1294},"2026-04-09",24.200000762939453,{"date":1296,"close":1297},"2026-04-10",23.760000228881836,{"date":1299,"close":1300},"2026-04-13",23.969999313354492,{"date":1302,"close":1303},"2026-04-14",24.190000534057617,{"date":1305,"close":1306},"2026-04-15",23.920000076293945,{"date":1308,"close":1309},"2026-04-16",23.600000381469727,{"date":1311,"close":1208},"2026-04-17",{"date":1313,"close":1306},"2026-04-20",{"date":1315,"close":1316},"2026-04-21",23.610000610351562,{"date":1318,"close":1319},"2026-04-22",23.5,{"date":1321,"close":1322},"2026-04-23",23.479999542236328,{"date":1324,"close":1325},"2026-04-24",23.56999969482422,{"date":1327,"close":1328},"2026-04-27",23.360000610351562,{"date":1330,"close":1331},"2026-04-28",23.690000534057617,{"date":1333,"close":1334},"2026-04-29",23.049999237060547,{"date":196,"close":1282},{"date":1337,"close":1338},"2026-05-01",23.110000610351562,{"date":94,"close":1282},{"date":1341,"close":1342},"2026-05-05",22.649999618530273,{"date":1344,"close":1345},"2026-05-06",22.520000457763672,{"date":1347,"close":1348},"2026-05-07",22.799999237060547,{"date":1350,"close":1351},"2026-05-08",22.889999389648438,{"date":1353,"close":1345},"2026-05-11",{"date":1355,"close":1356},"2026-05-12",22.739999771118164,{"date":1358,"close":1359},"2026-05-13",23.139999389648438,{"date":1361,"close":1362},"2026-05-14",22.860000610351562,{"date":45,"close":1032},{"date":83,"close":1173},{"date":1366,"close":1055},"2026-05-19",{"date":55,"close":1368},22.239999771118164,{"date":1370,"close":1026},"2026-05-21",{"date":1372,"close":1373},"2026-05-22",22.459999084472656,{"date":1375,"close":1376},"2026-05-26",22.68000030517578,{"date":1378,"close":1379},"2026-05-27",22.1299991607666,{"date":1381,"close":1251},"2026-05-28",{"date":1383,"close":1384},"2026-05-29",21.420000076293945,{"date":1386,"close":1387},"2026-06-01",21.510000228881836,{"date":1389,"close":1390},"2026-06-02",21.350000381469727,{"date":1392,"close":1257},"2026-06-03",{"date":1394,"close":1395},"2026-06-04",22.15999984741211,{"date":1397,"close":1345},"2026-06-05",{"date":1399,"close":1400},"2026-06-08",22.329999923706055,{"date":1402,"close":1403},"2026-06-09",22.540000915527344,{"date":1405,"close":1406},"2026-06-10",23,{"date":1408,"close":1185},"2026-06-11",{"date":1410,"close":1356},"2026-06-12",{"date":1412,"close":1238},"2026-06-15",{"date":1414,"close":1415},"2026-06-16",22.610000610351562,{"date":1417,"close":1418},"2026-06-17",22.639999389648438,{"date":1420,"close":1421},"2026-06-18",22.489999771118164,{"date":1423,"close":1424},"2026-06-22",22.670000076293945,{"date":1426,"close":1427},"2026-06-23",23.549999237060547,{"date":1429,"close":1197},"2026-06-24",{"date":1431,"close":1432},"2026-06-25",23.350000381469727,{"date":1434,"close":1325},"2026-06-26",{"date":1436,"close":1359},"2026-06-29",{"date":1438,"close":1439},"2026-06-30",22.709999084472656,{"date":1441,"close":1020},"2026-07-01",{"date":1443,"close":1444},"2026-07-02",22.309999465942383,{"date":1446,"close":1447},"2026-07-06",21.81999969482422,{"date":1449,"close":1029},"2026-07-07",{"date":1451,"close":1452},"2026-07-08",22.43000030517578,{"date":1454,"close":1026},"2026-07-09",{"date":1456,"close":1368},"2026-07-10",{"date":1458,"close":1459},"2026-07-13",22.209999084472656,{"date":1461,"close":1462},"2026-07-14",21.739999771118164,{"date":1464,"close":1251},"2026-07-15",{"date":1466,"close":1459},"2026-07-16",{"date":1468,"close":1052},"2026-07-17",{"date":1470,"close":1471},"2026-07-20",21.280000686645508,{"date":1473,"close":820},"2026-07-21",{"date":1475,"close":1476},"2026-07-22",21.43000030517578,{"date":1478,"close":1479},"2026-07-23",21.200000762939453,{"date":1481,"close":1482},"2026-07-27",21.299999237060547,{"date":1484,"close":1485},"2026-07-28",21.809999465942383,{"date":1487,"close":1488},"2026-07-29",21.639999389648438,{"date":1490,"close":1491},"2026-07-30",21.219999313354492,{"date":1493,"close":1494},"2026-07-31",20.969999313354492,{"date":1496,"close":1497},"2026-08-03",20.770000457763672,{"date":1499,"close":1014},"2026-08-04",{"date":1501,"close":1502},"2026-08-05",20.510000228881836,{"date":1504,"close":1505},"2026-08-06",21.110000610351562,{"date":1507,"close":1502},"2026-08-07",{"date":1509,"close":1510},"2026-08-10",20.68000030517578,{"date":1512,"close":1513},"2026-08-11",20.75,{"date":1515,"close":1516},"2026-08-12",20.809999465942383,{"date":1518,"close":1513},"2026-08-13",{"date":1520,"close":1521},"2026-08-14",21.190000534057617,{"date":1523,"close":1043},"2026-08-17",{"date":194,"close":1525},21.25,{"count":195,"fetchedAt":1527,"source":189},"2026-08-19T12:11:06.960Z",1787141466854]