[{"data":1,"prerenderedAt":1940},["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-ASMB":25,"$f3o2by1t22t205":26,"ticker-mcap-ASMB":988,"ticker-profile-ASMB":995,"ticker-earnings-ASMB":1009,"ticker-congress-ASMB":1043,"i-lucide:info":1936,"i-lucide:download":1938},{"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":985},{"identity":28,"transactions":33,"sectorSlug":222,"relatedTickers":223,"landing":242,"priceSeries":256},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1426800","ASSEMBLY BIOSCIENCES, INC.","Healthcare","ASMB",[34,48,59,66,73,81,87,93,99,103,110,116,122,128,137,144,149,154,158,162,173,178,186,192,197,203,209,213,218],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":38,"intentLabel":46,"signalQuality":47},"2026-11-03T00:00:00.000Z","0001193125-26-445486-0","4","2026-10-30","Gaggar Anuj","Chief Medical Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1999576\u002F000119312526445486\u002F0001193125-26-445486-index.htm",13705,56393,"A","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":50,"rawFilingUrl":42,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57,"insiderHistory":58},"0001193125-26-445486-1",19.6077,2564,53829,50274.1428,"S","2026-11-02","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":61,"rawFilingUrl":42,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57,"insiderHistory":65},"0001193125-26-445486-2",20.348,29,53800,590.092,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":45,"transactionDate":38,"intentLabel":46,"signalQuality":47},"0001193125-26-445553-0","Bjorkquist Jeanette M","PFO and PAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1945064\u002F000119312526445553\u002F0001193125-26-445553-index.htm",3840,18400,{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":41,"pricePerShare":50,"rawFilingUrl":70,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57,"insiderHistory":78},"0001193125-26-445553-1",718,17682,14078.3286,{"daysSinceLastFiling":79,"isFirstFiling":6,"priorFilingDate":80},138,"2026-06-18T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":82,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":41,"pricePerShare":61,"rawFilingUrl":70,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57,"insiderHistory":86},"0001193125-26-445553-2",9,17673,183.132,{"daysSinceLastFiling":79,"isFirstFiling":6,"priorFilingDate":80},{"cik":29,"filedAt":35,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":91,"shares":43,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":45,"transactionDate":38,"intentLabel":46,"signalQuality":47},"0001193125-26-445537-0","White Nicole S","Chief Manufacturing Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1993254\u002F000119312526445537\u002F0001193125-26-445537-index.htm",61850,{"cik":29,"filedAt":35,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":41,"pricePerShare":50,"rawFilingUrl":91,"shares":51,"sharesOwnedAfter":95,"totalValue":53,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57,"insiderHistory":96},"0001193125-26-445537-1",59286,{"daysSinceLastFiling":97,"isFirstFiling":6,"priorFilingDate":98},217,"2026-03-31T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":100,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":41,"pricePerShare":61,"rawFilingUrl":91,"shares":62,"sharesOwnedAfter":101,"totalValue":64,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57,"insiderHistory":102},"0001193125-26-445537-2",59257,{"daysSinceLastFiling":97,"isFirstFiling":6,"priorFilingDate":98},{"cik":29,"filedAt":35,"filingId":104,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":45,"transactionDate":38,"intentLabel":46,"signalQuality":47},"0001193125-26-445460-0","Okazaki Jason A","CEO and President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807214\u002F000119312526445460\u002F0001193125-26-445460-index.htm",38380,201734,{"cik":29,"filedAt":35,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":41,"pricePerShare":50,"rawFilingUrl":107,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57,"insiderHistory":115},"0001193125-26-445460-1",6133,195601,120254.02410000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":117,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":41,"pricePerShare":61,"rawFilingUrl":107,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57,"insiderHistory":121},"0001193125-26-445460-2",69,195532,1404.012,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":123,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":124,"ownerTitle":125,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":126,"shares":43,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":45,"transactionDate":38,"intentLabel":46,"signalQuality":47},"0001193125-26-445507-0","Delaney William E IV","Chief Scientific Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1812734\u002F000119312526445507\u002F0001193125-26-445507-index.htm",74035,{"cik":29,"filedAt":80,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":68,"ownerTitle":69,"ownershipType":41,"pricePerShare":130,"rawFilingUrl":131,"shares":62,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":54,"transactionDate":134,"intentLabel":56,"signalQuality":57,"insiderHistory":135},"0001193125-26-275804-0",23.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1945064\u002F000119312526275804\u002F0001193125-26-275804-index.htm",14560,674.25,"2026-06-17",{"daysSinceLastFiling":136,"isFirstFiling":6,"priorFilingDate":98},79,{"cik":29,"filedAt":138,"filingId":139,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":68,"ownerTitle":69,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":45,"transactionDate":143,"intentLabel":46,"signalQuality":47},"2026-06-05T00:00:00.000Z","0001193125-26-259661-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1945064\u002F000119312526259661\u002F0001193125-26-259661-index.htm",3500,14589,"2026-03-29",{"cik":29,"filedAt":138,"filingId":145,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":105,"ownerTitle":106,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":45,"transactionDate":143,"intentLabel":46,"signalQuality":47},"0001193125-26-259517-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807214\u002F000119312526259517\u002F0001193125-26-259517-index.htm",50750,163354,{"cik":29,"filedAt":138,"filingId":150,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":124,"ownerTitle":125,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":45,"transactionDate":143,"intentLabel":46,"signalQuality":47},"0001193125-26-259562-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1812734\u002F000119312526259562\u002F0001193125-26-259562-index.htm",14000,60330,{"cik":29,"filedAt":138,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":89,"ownerTitle":90,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":156,"shares":152,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":45,"transactionDate":143,"intentLabel":46,"signalQuality":47},"0001193125-26-259924-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1993254\u002F000119312526259924\u002F0001193125-26-259924-index.htm",48145,{"cik":29,"filedAt":138,"filingId":159,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":160,"shares":152,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":45,"transactionDate":143,"intentLabel":46,"signalQuality":47},"0001193125-26-259927-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1999576\u002F000119312526259927\u002F0001193125-26-259927-index.htm",42688,{"cik":29,"filedAt":163,"filingId":164,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":165,"ownerTitle":166,"ownershipType":41,"pricePerShare":167,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":45,"transactionDate":172,"intentLabel":46,"signalQuality":47},"2026-05-28T00:55:23.000Z","0001123292-26-000751-0","GILEAD SCIENCES, INC.","",26.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1426800\u002F000112329226000751\u002F0001123292-26-000751-index.htm",471698,4977089,12499997,"2026-05-26",{"cik":29,"filedAt":98,"filingId":174,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":45,"transactionDate":143,"intentLabel":46,"signalQuality":47},"0001193125-26-134645-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1993254\u002F000119312526134645\u002F0001193125-26-134645-index.htm",26000,37674,{"cik":29,"filedAt":98,"filingId":179,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":41,"pricePerShare":180,"rawFilingUrl":175,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":54,"transactionDate":184,"intentLabel":56,"signalQuality":57,"insiderHistory":185},"0001193125-26-134645-1",26.6502,188,37486,5010.2376,"2026-03-30",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":187,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":41,"pricePerShare":188,"rawFilingUrl":175,"shares":83,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":54,"transactionDate":184,"intentLabel":56,"signalQuality":57,"insiderHistory":191},"0001193125-26-134645-2",27.49,37477,247.41,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":193,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":194,"shares":195,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":45,"transactionDate":143,"intentLabel":46,"signalQuality":47},"0001193125-26-134669-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1945064\u002F000119312526134669\u002F0001193125-26-134669-index.htm",6500,11417,{"cik":29,"filedAt":98,"filingId":198,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":41,"pricePerShare":180,"rawFilingUrl":194,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":54,"transactionDate":184,"intentLabel":56,"signalQuality":57,"insiderHistory":202},"0001193125-26-134669-1",312,11105,8314.8624,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":204,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":41,"pricePerShare":188,"rawFilingUrl":194,"shares":205,"sharesOwnedAfter":206,"totalValue":207,"transactionCode":54,"transactionDate":184,"intentLabel":56,"signalQuality":57,"insiderHistory":208},"0001193125-26-134669-2",16,11089,439.84,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":210,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":211,"shares":176,"sharesOwnedAfter":212,"totalValue":4,"transactionCode":45,"transactionDate":143,"intentLabel":46,"signalQuality":47},"0001193125-26-134601-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1999576\u002F000119312526134601\u002F0001193125-26-134601-index.htm",28000,{"cik":29,"filedAt":98,"filingId":214,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":105,"ownerTitle":106,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":215,"shares":216,"sharesOwnedAfter":217,"totalValue":4,"transactionCode":45,"transactionDate":143,"intentLabel":46,"signalQuality":47},"0001193125-26-134496-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807214\u002F000119312526134496\u002F0001193125-26-134496-index.htm",94250,111916,{"cik":29,"filedAt":98,"filingId":219,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":124,"ownerTitle":125,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":220,"shares":176,"sharesOwnedAfter":221,"totalValue":4,"transactionCode":45,"transactionDate":143,"intentLabel":46,"signalQuality":47},"0001193125-26-134554-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1812734\u002F000119312526134554\u002F0001193125-26-134554-index.htm",45642,"healthcare",[224,227,230,233,236,239],{"ticker":225,"issuerName":226},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":228,"issuerName":229},"NTRA","Natera, Inc.",{"ticker":231,"issuerName":232},"GH","Guardant Health, Inc.",{"ticker":234,"issuerName":235},"BLLN","BillionToOne, Inc.",{"ticker":237,"issuerName":238},"LLY","ELI LILLY & Co",{"ticker":240,"issuerName":241},"ADPT","Adaptive Biotechnologies Corp",[243,244,245,246,247,248,249,250,251,254],{"filingId":49,"sinceFilingPct":25,"asOfDate":25,"inCluster":6,"isPlanned":6,"priorFilingDate":25},{"filingId":60,"sinceFilingPct":25,"asOfDate":25,"inCluster":6,"isPlanned":6,"priorFilingDate":25},{"filingId":74,"sinceFilingPct":25,"asOfDate":25,"inCluster":6,"isPlanned":6,"priorFilingDate":80},{"filingId":82,"sinceFilingPct":25,"asOfDate":25,"inCluster":6,"isPlanned":6,"priorFilingDate":80},{"filingId":94,"sinceFilingPct":25,"asOfDate":25,"inCluster":6,"isPlanned":6,"priorFilingDate":98},{"filingId":100,"sinceFilingPct":25,"asOfDate":25,"inCluster":6,"isPlanned":6,"priorFilingDate":98},{"filingId":111,"sinceFilingPct":25,"asOfDate":25,"inCluster":6,"isPlanned":6,"priorFilingDate":25},{"filingId":117,"sinceFilingPct":25,"asOfDate":25,"inCluster":6,"isPlanned":6,"priorFilingDate":25},{"filingId":129,"sinceFilingPct":252,"asOfDate":253,"inCluster":6,"isPlanned":6,"priorFilingDate":98},-0.18494273154638285,"2026-11-03",{"filingId":179,"sinceFilingPct":255,"asOfDate":253,"inCluster":6,"isPlanned":6,"priorFilingDate":25},-0.28216215941283085,[257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,535,538,541,544,547,550,553,556,558,561,564,567,570,572,575,578,581,584,587,590,593,595,598,601,603,606,609,611,614,617,619,622,624,627,630,632,635,638,641,644,647,650,653,656,659,661,664,665,668,671,673,676,679,682,685,688,691,694,697,700,703,706,709,711,714,717,719,722,725,728,731,733,736,739,742,745,748,750,752,754,757,760,763,766,769,772,775,778,781,784,787,790,793,795,798,801,804,807,810,812,815,818,820,823,826,828,831,834,837,840,843,846,849,852,855,858,861,864,867,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,976,979,981,983],{"date":258,"close":259},"2025-11-03",31.170000076293945,{"date":261,"close":262},"2025-11-04",31.43000030517578,{"date":264,"close":265},"2025-11-05",32.11000061035156,{"date":267,"close":268},"2025-11-06",31.209999084472656,{"date":270,"close":271},"2025-11-07",31.200000762939453,{"date":273,"close":274},"2025-11-10",32.06999969482422,{"date":276,"close":277},"2025-11-11",33.130001068115234,{"date":279,"close":280},"2025-11-12",35.849998474121094,{"date":282,"close":283},"2025-11-13",35.52000045776367,{"date":285,"close":286},"2025-11-14",36.709999084472656,{"date":288,"close":289},"2025-11-17",36.33000183105469,{"date":291,"close":292},"2025-11-18",35.88999938964844,{"date":294,"close":295},"2025-11-19",38,{"date":297,"close":298},"2025-11-20",36.72999954223633,{"date":300,"close":301},"2025-11-21",38.5,{"date":303,"close":304},"2025-11-24",37.93000030517578,{"date":306,"close":307},"2025-11-25",37.41999816894531,{"date":309,"close":310},"2025-11-26",37.189998626708984,{"date":312,"close":313},"2025-11-28",37.790000915527344,{"date":315,"close":316},"2025-12-01",33.88999938964844,{"date":318,"close":319},"2025-12-02",33.9900016784668,{"date":321,"close":322},"2025-12-03",35,{"date":324,"close":325},"2025-12-04",35.27000045776367,{"date":327,"close":328},"2025-12-05",35.0099983215332,{"date":330,"close":331},"2025-12-08",35.380001068115234,{"date":333,"close":334},"2025-12-09",35.66999816894531,{"date":336,"close":337},"2025-12-10",35.869998931884766,{"date":339,"close":340},"2025-12-11",35.880001068115234,{"date":342,"close":343},"2025-12-12",36.099998474121094,{"date":345,"close":346},"2025-12-15",34.599998474121094,{"date":348,"close":349},"2025-12-16",33.5,{"date":351,"close":352},"2025-12-17",32.58000183105469,{"date":354,"close":355},"2025-12-18",32.349998474121094,{"date":357,"close":358},"2025-12-19",35.2599983215332,{"date":360,"close":361},"2025-12-22",36.18000030517578,{"date":363,"close":364},"2025-12-23",32.72999954223633,{"date":366,"close":367},"2025-12-24",34,{"date":369,"close":370},"2025-12-26",33.619998931884766,{"date":372,"close":373},"2025-12-29",33.31999969482422,{"date":375,"close":376},"2025-12-30",32.130001068115234,{"date":378,"close":379},"2025-12-31",34.0099983215332,{"date":381,"close":382},"2026-01-02",33.75,{"date":384,"close":385},"2026-01-05",32.310001373291016,{"date":387,"close":388},"2026-01-06",30.579999923706055,{"date":390,"close":391},"2026-01-07",31.389999389648438,{"date":393,"close":394},"2026-01-08",31.559999465942383,{"date":396,"close":397},"2026-01-09",31.739999771118164,{"date":399,"close":400},"2026-01-12",30.93000030517578,{"date":402,"close":403},"2026-01-13",31.600000381469727,{"date":405,"close":406},"2026-01-14",32.040000915527344,{"date":408,"close":409},"2026-01-15",29.90999984741211,{"date":411,"close":412},"2026-01-16",29.3700008392334,{"date":414,"close":415},"2026-01-20",26.799999237060547,{"date":417,"close":418},"2026-01-21",26.350000381469727,{"date":420,"close":421},"2026-01-22",27.6200008392334,{"date":423,"close":424},"2026-01-23",28.010000228881836,{"date":426,"close":427},"2026-01-26",27.34000015258789,{"date":429,"close":430},"2026-01-27",27.520000457763672,{"date":432,"close":433},"2026-01-28",26.420000076293945,{"date":435,"close":436},"2026-01-29",25.709999084472656,{"date":438,"close":439},"2026-01-30",25.780000686645508,{"date":441,"close":442},"2026-02-02",26.3700008392334,{"date":444,"close":445},"2026-02-03",28.239999771118164,{"date":447,"close":448},"2026-02-04",27.049999237060547,{"date":450,"close":451},"2026-02-05",25.389999389648438,{"date":453,"close":454},"2026-02-06",26.219999313354492,{"date":456,"close":457},"2026-02-09",26.899999618530273,{"date":459,"close":460},"2026-02-10",27.479999542236328,{"date":462,"close":463},"2026-02-11",27.360000610351562,{"date":465,"close":466},"2026-02-12",26.09000015258789,{"date":468,"close":469},"2026-02-13",26.65999984741211,{"date":471,"close":472},"2026-02-17",27.81999969482422,{"date":474,"close":475},"2026-02-18",28.889999389648438,{"date":477,"close":478},"2026-02-19",25.969999313354492,{"date":480,"close":481},"2026-02-20",28.75,{"date":483,"close":484},"2026-02-23",29.950000762939453,{"date":486,"close":487},"2026-02-24",29.639999389648438,{"date":489,"close":490},"2026-02-25",29.34000015258789,{"date":492,"close":493},"2026-02-26",29.59000015258789,{"date":495,"close":496},"2026-02-27",29.84000015258789,{"date":498,"close":499},"2026-03-02",29.68000030517578,{"date":501,"close":502},"2026-03-03",28.799999237060547,{"date":504,"close":505},"2026-03-04",29.790000915527344,{"date":507,"close":508},"2026-03-05",27.65999984741211,{"date":510,"close":511},"2026-03-06",28.270000457763672,{"date":513,"close":514},"2026-03-09",29.1299991607666,{"date":516,"close":517},"2026-03-10",29.600000381469727,{"date":519,"close":520},"2026-03-11",29.209999084472656,{"date":522,"close":523},"2026-03-12",28.299999237060547,{"date":525,"close":526},"2026-03-13",28.1200008392334,{"date":528,"close":529},"2026-03-16",28.739999771118164,{"date":531,"close":532},"2026-03-17",28.530000686645508,{"date":534,"close":430},"2026-03-18",{"date":536,"close":537},"2026-03-19",27.510000228881836,{"date":539,"close":540},"2026-03-20",28.459999084472656,{"date":542,"close":543},"2026-03-23",28.579999923706055,{"date":545,"close":546},"2026-03-24",28.229999542236328,{"date":548,"close":549},"2026-03-25",28.670000076293945,{"date":551,"close":552},"2026-03-26",28.8700008392334,{"date":554,"close":555},"2026-03-27",27.700000762939453,{"date":184,"close":557},26.639999389648438,{"date":559,"close":560},"2026-03-31",27.75,{"date":562,"close":563},"2026-04-01",29.43000030517578,{"date":565,"close":566},"2026-04-02",29.010000228881836,{"date":568,"close":569},"2026-04-06",29.219999313354492,{"date":571,"close":532},"2026-04-07",{"date":573,"close":574},"2026-04-08",29.350000381469727,{"date":576,"close":577},"2026-04-09",29.850000381469727,{"date":579,"close":580},"2026-04-10",28.420000076293945,{"date":582,"close":583},"2026-04-13",29.239999771118164,{"date":585,"close":586},"2026-04-14",29.440000534057617,{"date":588,"close":589},"2026-04-15",29.809999465942383,{"date":591,"close":592},"2026-04-16",29.31999969482422,{"date":594,"close":583},"2026-04-17",{"date":596,"close":597},"2026-04-20",28.1299991607666,{"date":599,"close":600},"2026-04-21",26.950000762939453,{"date":602,"close":523},"2026-04-22",{"date":604,"close":605},"2026-04-23",28.329999923706055,{"date":607,"close":608},"2026-04-24",27.8700008392334,{"date":610,"close":430},"2026-04-27",{"date":612,"close":613},"2026-04-28",27,{"date":615,"close":616},"2026-04-29",26.329999923706055,{"date":618,"close":600},"2026-04-30",{"date":620,"close":621},"2026-05-01",27.3700008392334,{"date":623,"close":472},"2026-05-04",{"date":625,"close":626},"2026-05-05",29.549999237060547,{"date":628,"close":629},"2026-05-06",31.360000610351562,{"date":631,"close":400},"2026-05-07",{"date":633,"close":634},"2026-05-08",29.739999771118164,{"date":636,"close":637},"2026-05-11",30.40999984741211,{"date":639,"close":640},"2026-05-12",30.81999969482422,{"date":642,"close":643},"2026-05-13",31.719999313354492,{"date":645,"close":646},"2026-05-14",30.299999237060547,{"date":648,"close":649},"2026-05-15",28.649999618530273,{"date":651,"close":652},"2026-05-18",27.420000076293945,{"date":654,"close":655},"2026-05-19",26.520000457763672,{"date":657,"close":658},"2026-05-20",26.260000228881836,{"date":660,"close":167},"2026-05-21",{"date":662,"close":663},"2026-05-22",28.34000015258789,{"date":172,"close":481},{"date":666,"close":667},"2026-05-27",27.399999618530273,{"date":669,"close":670},"2026-05-28",27.729999542236328,{"date":672,"close":508},"2026-05-29",{"date":674,"close":675},"2026-06-01",26.920000076293945,{"date":677,"close":678},"2026-06-02",24.489999771118164,{"date":680,"close":681},"2026-06-03",24.56999969482422,{"date":683,"close":684},"2026-06-04",24.110000610351562,{"date":686,"close":687},"2026-06-05",22.899999618530273,{"date":689,"close":690},"2026-06-08",22.559999465942383,{"date":692,"close":693},"2026-06-09",22.719999313354492,{"date":695,"close":696},"2026-06-10",22.260000228881836,{"date":698,"close":699},"2026-06-11",22.530000686645508,{"date":701,"close":702},"2026-06-12",22.959999084472656,{"date":704,"close":705},"2026-06-15",23.34000015258789,{"date":707,"close":708},"2026-06-16",23.329999923706055,{"date":134,"close":710},24.149999618530273,{"date":712,"close":713},"2026-06-18",24.440000534057617,{"date":715,"close":716},"2026-06-22",25.149999618530273,{"date":718,"close":415},"2026-06-23",{"date":720,"close":721},"2026-06-24",25.6200008392334,{"date":723,"close":724},"2026-06-25",24.260000228881836,{"date":726,"close":727},"2026-06-26",26.739999771118164,{"date":729,"close":730},"2026-06-29",26.959999084472656,{"date":732,"close":460},"2026-06-30",{"date":734,"close":735},"2026-07-01",26.690000534057617,{"date":737,"close":738},"2026-07-02",27.739999771118164,{"date":740,"close":741},"2026-07-06",28.899999618530273,{"date":743,"close":744},"2026-07-07",28.969999313354492,{"date":746,"close":747},"2026-07-08",28.729999542236328,{"date":749,"close":608},"2026-07-09",{"date":751,"close":667},"2026-07-10",{"date":753,"close":730},"2026-07-13",{"date":755,"close":756},"2026-07-14",26.760000228881836,{"date":758,"close":759},"2026-07-15",26.729999542236328,{"date":761,"close":762},"2026-07-16",25.84000015258789,{"date":764,"close":765},"2026-07-17",26.809999465942383,{"date":767,"close":768},"2026-07-20",25.059999465942383,{"date":770,"close":771},"2026-07-21",26.469999313354492,{"date":773,"close":774},"2026-07-22",26.040000915527344,{"date":776,"close":777},"2026-07-23",25.219999313354492,{"date":779,"close":780},"2026-07-24",25.549999237060547,{"date":782,"close":783},"2026-07-27",25.90999984741211,{"date":785,"close":786},"2026-07-28",25.56999969482422,{"date":788,"close":789},"2026-07-29",25.110000610351562,{"date":791,"close":792},"2026-07-30",26.059999465942383,{"date":794,"close":789},"2026-07-31",{"date":796,"close":797},"2026-08-03",25.360000610351562,{"date":799,"close":800},"2026-08-04",26.440000534057617,{"date":802,"close":803},"2026-08-05",26.540000915527344,{"date":805,"close":806},"2026-08-06",26.450000762939453,{"date":808,"close":809},"2026-08-07",26.68000030517578,{"date":811,"close":727},"2026-08-10",{"date":813,"close":814},"2026-08-11",27.270000457763672,{"date":816,"close":817},"2026-08-12",27.059999465942383,{"date":819,"close":484},"2026-08-13",{"date":821,"close":822},"2026-08-14",32.95000076293945,{"date":824,"close":825},"2026-08-17",30.010000228881836,{"date":827,"close":376},"2026-08-18",{"date":829,"close":830},"2026-08-19",33.84000015258789,{"date":832,"close":833},"2026-08-20",33.529998779296875,{"date":835,"close":836},"2026-08-21",34.380001068115234,{"date":838,"close":839},"2026-08-24",35.279998779296875,{"date":841,"close":842},"2026-08-25",35.33000183105469,{"date":844,"close":845},"2026-08-26",35.41999816894531,{"date":847,"close":848},"2026-08-27",34.79999923706055,{"date":850,"close":851},"2026-08-28",34.06999969482422,{"date":853,"close":854},"2026-08-31",33.630001068115234,{"date":856,"close":857},"2026-09-01",35.18000030517578,{"date":859,"close":860},"2026-09-02",36.720001220703125,{"date":862,"close":863},"2026-09-03",36.130001068115234,{"date":865,"close":866},"2026-09-04",36.599998474121094,{"date":868,"close":839},"2026-09-08",{"date":870,"close":871},"2026-09-09",32.869998931884766,{"date":873,"close":874},"2026-09-10",30.459999084472656,{"date":876,"close":877},"2026-09-11",29.799999237060547,{"date":879,"close":880},"2026-09-14",28.959999084472656,{"date":882,"close":883},"2026-09-15",26.110000610351562,{"date":885,"close":886},"2026-09-16",25.479999542236328,{"date":888,"close":889},"2026-09-17",25.34000015258789,{"date":891,"close":892},"2026-09-18",24.969999313354492,{"date":894,"close":895},"2026-09-21",25.440000534057617,{"date":897,"close":898},"2026-09-22",25.450000762939453,{"date":900,"close":901},"2026-09-23",23.969999313354492,{"date":903,"close":904},"2026-09-24",23.65999984741211,{"date":906,"close":907},"2026-09-25",23.670000076293945,{"date":909,"close":910},"2026-09-28",23.610000610351562,{"date":912,"close":913},"2026-09-29",23.479999542236328,{"date":915,"close":916},"2026-09-30",23.489999771118164,{"date":918,"close":919},"2026-10-01",22.979999542236328,{"date":921,"close":922},"2026-10-02",22.540000915527344,{"date":924,"close":925},"2026-10-05",22.739999771118164,{"date":927,"close":928},"2026-10-06",22.18000030517578,{"date":930,"close":931},"2026-10-07",22.950000762939453,{"date":933,"close":934},"2026-10-08",22.81999969482422,{"date":936,"close":937},"2026-10-09",23.530000686645508,{"date":939,"close":940},"2026-10-12",22.770000457763672,{"date":942,"close":943},"2026-10-13",20.34000015258789,{"date":945,"close":946},"2026-10-14",20.530000686645508,{"date":948,"close":949},"2026-10-15",20.56999969482422,{"date":951,"close":952},"2026-10-16",20.09000015258789,{"date":954,"close":955},"2026-10-19",20.15999984741211,{"date":957,"close":958},"2026-10-20",21.190000534057617,{"date":960,"close":961},"2026-10-21",20.459999084472656,{"date":963,"close":964},"2026-10-22",20.280000686645508,{"date":966,"close":967},"2026-10-23",19.84000015258789,{"date":969,"close":970},"2026-10-26",19.670000076293945,{"date":972,"close":973},"2026-10-27",20.299999237060547,{"date":975,"close":949},"2026-10-28",{"date":977,"close":978},"2026-10-29",20.860000610351562,{"date":38,"close":980},20.1299991607666,{"date":55,"close":982},19.510000228881836,{"date":253,"close":984},19.920000076293945,{"count":62,"fetchedAt":986,"source":987},"2026-11-04T01:04:57.078Z","sqlite",{"data":989,"meta":993},{"value":990,"quality":991,"closeDate":253,"ageDays":992,"sharesAsOf":808},405583073.8733902,"fresh",1,{"count":992,"fetchedAt":994,"source":987},"2026-11-04T01:04:57.079Z",{"data":996,"meta":1008},{"ticker":32,"ceo":997,"industry":998,"fullTimeEmployees":999,"ipoDate":1000,"country":1001,"state":1002,"city":1003,"website":1004,"exchangeShort":25,"marketCap":25,"beta":1005,"range52w":1006,"fetchedAt":1007},"Jason A. Okazaki","Biotechnology",73,"2010-12-17","US","CA","South San Francisco","https:\u002F\u002Fwww.assemblybio.com",1.134,"21.8-39.71","2026-09-20T13:01:30.995Z",{"count":992,"fetchedAt":994,"source":987},{"data":1010,"meta":1042},{"ticker":32,"points":1011},[1012,1017,1022,1026,1030,1034,1038],{"ticker":32,"fiscalQuarter":1013,"reportDate":1014,"fiscalPeriodEnd":1014,"epsActual":1015,"epsEstimated":1016,"time":25},"2025Q2","2025-05-08",-1.17,-2.01,{"ticker":32,"fiscalQuarter":1018,"reportDate":1019,"fiscalPeriodEnd":1019,"epsActual":1020,"epsEstimated":1021,"time":25},"2025Q3","2025-08-06",-1.33,-0.65333,{"ticker":32,"fiscalQuarter":1023,"reportDate":273,"fiscalPeriodEnd":273,"epsActual":1024,"epsEstimated":1025,"time":25},"2025Q4",-0.72,-0.5,{"ticker":32,"fiscalQuarter":1027,"reportDate":536,"fiscalPeriodEnd":536,"epsActual":1028,"epsEstimated":1029,"time":25},"2026Q1",2.48,-0.51,{"ticker":32,"fiscalQuarter":1031,"reportDate":631,"fiscalPeriodEnd":631,"epsActual":1032,"epsEstimated":1033,"time":25},"2026Q2",-0.54,-0.73,{"ticker":32,"fiscalQuarter":1035,"reportDate":819,"fiscalPeriodEnd":819,"epsActual":1036,"epsEstimated":1037,"time":25},"2026Q3",-0.2,-0.72415,{"ticker":32,"fiscalQuarter":1039,"reportDate":1040,"fiscalPeriodEnd":1040,"epsActual":25,"epsEstimated":1041,"time":25},"2026Q4","2026-11-09",-0.655,{"count":992,"fetchedAt":994,"source":987},{"data":1044,"meta":1934},{"congressTrades":1045,"insiderTrades":1072,"priceHistory":1102,"ticker":32},[1046,1065],{"amountLabel":1047,"amountMax":1048,"amountMid":1049,"amountMin":1050,"assetDescription":1051,"assetType":1052,"chamber":1053,"district":1054,"disclosureDate":1055,"filingId":1056,"ingestedAt":1057,"memberName":1058,"memberSlug":1059,"owner":1060,"party":1061,"sourceLink":1062,"ticker":32,"transactionDate":1063,"type":1064},"$1,001 - $15,000",15000,8001,1001,"Assembly Biosciences, Inc.","Stock","house","NY27","2021-02-17","chris-jacobs|ASMB|2021-01-04|Sale (Full)|$1,001 - $15,000|Self|Stock","2026-09-05T19:21:40.964Z","Chris Jacobs","chris-jacobs","Self","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20018205.pdf","2021-01-04","Other",{"amountLabel":1047,"amountMax":1048,"amountMid":1049,"amountMin":1050,"assetDescription":1066,"assetType":1052,"chamber":1053,"district":1054,"disclosureDate":1067,"filingId":1068,"ingestedAt":1057,"memberName":1058,"memberSlug":1059,"owner":1064,"party":1061,"sourceLink":1069,"ticker":32,"transactionDate":1070,"type":1071},"Assembly biosciences, Inc.","2021-02-10","chris-jacobs|ASMB|2020-12-28|Purchase|$1,001 - $15,000||Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20018037.pdf","2020-12-28","Purchase",[1073,1074,1075,1076,1077,1078,1079,1080,1081,1082,1083,1084,1085,1086,1087,1088,1089,1090,1091,1092,1093,1094,1095,1096,1097,1098,1099,1100,1101],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":50,"rawFilingUrl":42,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":61,"rawFilingUrl":42,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":45,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":41,"pricePerShare":50,"rawFilingUrl":70,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":82,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":41,"pricePerShare":61,"rawFilingUrl":70,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":91,"shares":43,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":45,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":41,"pricePerShare":50,"rawFilingUrl":91,"shares":51,"sharesOwnedAfter":95,"totalValue":53,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":100,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":41,"pricePerShare":61,"rawFilingUrl":91,"shares":62,"sharesOwnedAfter":101,"totalValue":64,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":104,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":45,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":41,"pricePerShare":50,"rawFilingUrl":107,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":117,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":41,"pricePerShare":61,"rawFilingUrl":107,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":35,"filingId":123,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":124,"ownerTitle":125,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":126,"shares":43,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":45,"transactionDate":38},{"cik":29,"filedAt":80,"filingId":129,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":68,"ownerTitle":69,"ownershipType":41,"pricePerShare":130,"rawFilingUrl":131,"shares":62,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":54,"transactionDate":134},{"cik":29,"filedAt":138,"filingId":139,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":68,"ownerTitle":69,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":45,"transactionDate":143},{"cik":29,"filedAt":138,"filingId":145,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":105,"ownerTitle":106,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":45,"transactionDate":143},{"cik":29,"filedAt":138,"filingId":150,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":124,"ownerTitle":125,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":45,"transactionDate":143},{"cik":29,"filedAt":138,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":89,"ownerTitle":90,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":156,"shares":152,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":45,"transactionDate":143},{"cik":29,"filedAt":138,"filingId":159,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":160,"shares":152,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":45,"transactionDate":143},{"cik":29,"filedAt":163,"filingId":164,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":165,"ownerTitle":166,"ownershipType":41,"pricePerShare":167,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":45,"transactionDate":172},{"cik":29,"filedAt":98,"filingId":174,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":45,"transactionDate":143},{"cik":29,"filedAt":98,"filingId":179,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":41,"pricePerShare":180,"rawFilingUrl":175,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":54,"transactionDate":184},{"cik":29,"filedAt":98,"filingId":187,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":41,"pricePerShare":188,"rawFilingUrl":175,"shares":83,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":54,"transactionDate":184},{"cik":29,"filedAt":98,"filingId":193,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":194,"shares":195,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":45,"transactionDate":143},{"cik":29,"filedAt":98,"filingId":198,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":41,"pricePerShare":180,"rawFilingUrl":194,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":54,"transactionDate":184},{"cik":29,"filedAt":98,"filingId":204,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":41,"pricePerShare":188,"rawFilingUrl":194,"shares":205,"sharesOwnedAfter":206,"totalValue":207,"transactionCode":54,"transactionDate":184},{"cik":29,"filedAt":98,"filingId":210,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":211,"shares":176,"sharesOwnedAfter":212,"totalValue":4,"transactionCode":45,"transactionDate":143},{"cik":29,"filedAt":98,"filingId":214,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":105,"ownerTitle":106,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":215,"shares":216,"sharesOwnedAfter":217,"totalValue":4,"transactionCode":45,"transactionDate":143},{"cik":29,"filedAt":98,"filingId":219,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasOfferingFootnote":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":124,"ownerTitle":125,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":220,"shares":176,"sharesOwnedAfter":221,"totalValue":4,"transactionCode":45,"transactionDate":143},[1103,1106,1108,1111,1114,1117,1119,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1150,1153,1156,1159,1162,1165,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1196,1199,1201,1203,1206,1208,1210,1213,1215,1218,1220,1223,1225,1228,1230,1233,1235,1237,1239,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1273,1275,1277,1279,1282,1284,1286,1289,1292,1295,1298,1301,1304,1307,1310,1312,1315,1318,1320,1322,1325,1328,1331,1333,1336,1338,1340,1342,1344,1347,1349,1352,1355,1357,1360,1363,1366,1368,1371,1374,1376,1379,1382,1384,1387,1389,1391,1393,1395,1398,1400,1403,1405,1408,1411,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1631,1634,1637,1640,1643,1646,1648,1650,1653,1656,1659,1662,1665,1668,1671,1674,1677,1679,1682,1683,1684,1685,1686,1687,1688,1689,1690,1691,1692,1693,1694,1695,1696,1697,1698,1699,1700,1701,1702,1703,1704,1705,1706,1707,1708,1709,1710,1711,1712,1713,1714,1715,1716,1717,1718,1719,1720,1721,1722,1723,1724,1725,1726,1727,1728,1729,1730,1731,1732,1733,1734,1735,1736,1737,1738,1739,1740,1741,1742,1743,1744,1745,1746,1747,1748,1749,1750,1751,1752,1753,1754,1755,1756,1757,1758,1759,1760,1761,1762,1763,1764,1765,1766,1767,1768,1769,1770,1771,1772,1773,1774,1775,1776,1777,1778,1779,1780,1781,1782,1783,1784,1785,1786,1787,1788,1789,1790,1791,1792,1793,1794,1795,1796,1797,1798,1799,1800,1801,1802,1803,1804,1805,1806,1807,1808,1809,1810,1811,1812,1813,1814,1815,1816,1817,1818,1819,1820,1821,1822,1823,1824,1825,1826,1827,1828,1829,1830,1831,1832,1833,1834,1835,1836,1837,1838,1839,1840,1841,1842,1843,1844,1845,1846,1847,1848,1849,1850,1851,1852,1853,1854,1855,1856,1857,1858,1859,1860,1861,1862,1863,1864,1865,1866,1867,1868,1869,1870,1871,1872,1873,1874,1875,1876,1877,1878,1879,1880,1881,1882,1883,1884,1885,1886,1887,1888,1889,1890,1891,1892,1893,1894,1895,1896,1897,1898,1899,1900,1901,1902,1903,1904,1905,1906,1907,1908,1909,1910,1911,1912,1913,1914,1915,1916,1917,1918,1919,1920,1921,1922,1923,1924,1925,1926,1927,1928,1929,1930,1931,1932,1933],{"date":1104,"close":1105},"2021-11-05",37.31999969482422,{"date":1107,"close":848},"2021-11-12",{"date":1109,"close":1110},"2021-11-19",27.600000381469727,{"date":1112,"close":1113},"2021-11-26",28.200000762939453,{"date":1115,"close":1116},"2021-12-03",25.559999465942383,{"date":1118,"close":613},"2021-12-10",{"date":1120,"close":613},"2021-12-17",{"date":1122,"close":1123},"2021-12-23",27.239999771118164,{"date":1125,"close":1126},"2021-12-31",27.959999084472656,{"date":1128,"close":1129},"2022-01-07",25.31999969482422,{"date":1131,"close":1132},"2022-01-14",23.399999618530273,{"date":1134,"close":1135},"2022-01-21",20.399999618530273,{"date":1137,"close":1138},"2022-01-28",20.760000228881836,{"date":1140,"close":1141},"2022-02-04",20.520000457763672,{"date":1143,"close":1144},"2022-02-11",19.079999923706055,{"date":1146,"close":1147},"2022-02-18",18.600000381469727,{"date":1149,"close":1147},"2022-02-25",{"date":1151,"close":1152},"2022-03-04",17.8799991607666,{"date":1154,"close":1155},"2022-03-11",18.1200008392334,{"date":1157,"close":1158},"2022-03-18",21.479999542236328,{"date":1160,"close":1161},"2022-03-25",26.280000686645508,{"date":1163,"close":1164},"2022-04-01",24.719999313354492,{"date":1166,"close":460},"2022-04-08",{"date":1168,"close":1169},"2022-04-14",24.84000015258789,{"date":1171,"close":1172},"2022-04-22",24.239999771118164,{"date":1174,"close":1175},"2022-04-29",21.1200008392334,{"date":1177,"close":1178},"2022-05-06",19.559999465942383,{"date":1180,"close":1181},"2022-05-13",18.479999542236328,{"date":1183,"close":1184},"2022-05-20",19.799999237060547,{"date":1186,"close":1187},"2022-05-27",23.15999984741211,{"date":1189,"close":1190},"2022-06-03",24.600000381469727,{"date":1192,"close":1193},"2022-06-10",25.079999923706055,{"date":1195,"close":5},"2022-06-17",{"date":1197,"close":1198},"2022-06-24",26.15999984741211,{"date":1200,"close":1161},"2022-07-01",{"date":1202,"close":1116},"2022-07-08",{"date":1204,"close":1205},"2022-07-15",24.479999542236328,{"date":1207,"close":756},"2022-07-22",{"date":1209,"close":1169},"2022-07-29",{"date":1211,"close":1212},"2022-08-05",25.920000076293945,{"date":1214,"close":1116},"2022-08-12",{"date":1216,"close":1217},"2022-08-19",24.1200008392334,{"date":1219,"close":1187},"2022-08-26",{"date":1221,"close":1222},"2022-09-02",23.760000228881836,{"date":1224,"close":1172},"2022-09-09",{"date":1226,"close":1227},"2022-09-16",22.920000076293945,{"date":1229,"close":1135},"2022-09-23",{"date":1231,"close":1232},"2022-09-30",19.68000030517578,{"date":1234,"close":1184},"2022-10-07",{"date":1236,"close":984},"2022-10-14",{"date":1238,"close":1181},"2022-10-21",{"date":1240,"close":1184},"2022-10-28",{"date":1242,"close":1243},"2022-11-04",18.239999771118164,{"date":1245,"close":1246},"2022-11-11",16.079999923706055,{"date":1248,"close":1249},"2022-11-18",16.200000762939453,{"date":1251,"close":1252},"2022-11-25",15.84000015258789,{"date":1254,"close":1255},"2022-12-02",15.720000267028809,{"date":1257,"close":1258},"2022-12-09",13.4399995803833,{"date":1260,"close":1261},"2022-12-16",14.039999961853027,{"date":1263,"close":1264},"2022-12-23",15.119999885559082,{"date":1266,"close":1267},"2022-12-30",15.600000381469727,{"date":1269,"close":1270},"2023-01-06",16.559999465942383,{"date":1272,"close":1181},"2023-01-13",{"date":1274,"close":1152},"2023-01-20",{"date":1276,"close":1141},"2023-01-27",{"date":1278,"close":955},"2023-02-03",{"date":1280,"close":1281},"2023-02-10",18,{"date":1283,"close":1281},"2023-02-17",{"date":1285,"close":1249},"2023-02-24",{"date":1287,"close":1288},"2023-03-03",16.440000534057617,{"date":1290,"close":1291},"2023-03-10",15,{"date":1293,"close":1294},"2023-03-17",14.760000228881836,{"date":1296,"close":1297},"2023-03-24",12.479999542236328,{"date":1299,"close":1300},"2023-03-31",10.079999923706055,{"date":1302,"close":1303},"2023-04-06",10.199999809265137,{"date":1305,"close":1306},"2023-04-14",11.880000114440918,{"date":1308,"close":1309},"2023-04-21",11.760000228881836,{"date":1311,"close":1297},"2023-04-28",{"date":1313,"close":1314},"2023-05-05",12.359999656677246,{"date":1316,"close":1317},"2023-05-12",12.600000381469727,{"date":1319,"close":1297},"2023-05-19",{"date":1321,"close":1309},"2023-05-26",{"date":1323,"close":1324},"2023-06-02",13.319999694824219,{"date":1326,"close":1327},"2023-06-09",12.960000038146973,{"date":1329,"close":1330},"2023-06-16",13.079999923706055,{"date":1332,"close":1330},"2023-06-23",{"date":1334,"close":1335},"2023-06-30",13.800000190734863,{"date":1337,"close":1327},"2023-07-07",{"date":1339,"close":1327},"2023-07-14",{"date":1341,"close":1330},"2023-07-21",{"date":1343,"close":1258},"2023-07-28",{"date":1345,"close":1346},"2023-08-04",13.199999809265137,{"date":1348,"close":1317},"2023-08-11",{"date":1350,"close":1351},"2023-08-18",11.15999984741211,{"date":1353,"close":1354},"2023-08-25",10.680000305175781,{"date":1356,"close":1309},"2023-09-01",{"date":1358,"close":1359},"2023-09-08",11.640000343322754,{"date":1361,"close":1362},"2023-09-15",10.920000076293945,{"date":1364,"close":1365},"2023-09-22",11.039999961853027,{"date":1367,"close":1354},"2023-09-29",{"date":1369,"close":1370},"2023-10-06",9.119999885559082,{"date":1372,"close":1373},"2023-10-13",8.520000457763672,{"date":1375,"close":1359},"2023-10-20",{"date":1377,"close":1378},"2023-10-27",9.84000015258789,{"date":1380,"close":1381},"2023-11-03",10.4399995803833,{"date":1383,"close":83},"2023-11-10",{"date":1385,"close":1386},"2023-11-17",8.640000343322754,{"date":1388,"close":1386},"2023-11-24",{"date":1390,"close":1386},"2023-12-01",{"date":1392,"close":1370},"2023-12-08",{"date":1394,"close":83},"2023-12-15",{"date":1396,"close":1397},"2023-12-22",9.479999542236328,{"date":1399,"close":1378},"2023-12-29",{"date":1401,"close":1402},"2024-01-05",9.720000267028809,{"date":1404,"close":1402},"2024-01-12",{"date":1406,"close":1407},"2024-01-19",10.319999694824219,{"date":1409,"close":1410},"2024-01-26",10.800000190734863,{"date":1412,"close":1306},"2024-02-02",{"date":1414,"close":1415},"2024-02-09",12.119999885559082,{"date":1417,"close":1418},"2024-02-16",11.4399995803833,{"date":1420,"close":1421},"2024-02-23",11.34000015258789,{"date":1423,"close":1424},"2024-03-01",13.470000267028809,{"date":1426,"close":1427},"2024-03-08",13.579999923706055,{"date":1429,"close":1430},"2024-03-15",12.170000076293945,{"date":1432,"close":1433},"2024-03-22",12.979999542236328,{"date":1435,"close":1436},"2024-03-28",13.300000190734863,{"date":1438,"close":1439},"2024-04-05",13.770000457763672,{"date":1441,"close":1442},"2024-04-12",14.649999618530273,{"date":1444,"close":1445},"2024-04-19",13.40999984741211,{"date":1447,"close":1448},"2024-04-26",12.649999618530273,{"date":1450,"close":1451},"2024-05-03",13.149999618530273,{"date":1453,"close":1454},"2024-05-10",13.399999618530273,{"date":1456,"close":1457},"2024-05-17",14.529999732971191,{"date":1459,"close":1460},"2024-05-24",15.079999923706055,{"date":1462,"close":1463},"2024-05-31",15.149999618530273,{"date":1465,"close":1466},"2024-06-07",14.279999732971191,{"date":1468,"close":1469},"2024-06-14",15.390000343322754,{"date":1471,"close":1472},"2024-06-21",15.640000343322754,{"date":1474,"close":1475},"2024-06-28",13.720000267028809,{"date":1477,"close":1478},"2024-07-05",13.210000038146973,{"date":1480,"close":1481},"2024-07-12",14.800000190734863,{"date":1483,"close":1484},"2024-07-19",15.130000114440918,{"date":1486,"close":1487},"2024-07-26",14.9399995803833,{"date":1489,"close":1490},"2024-08-02",14.289999961853027,{"date":1492,"close":1493},"2024-08-09",13,{"date":1495,"close":1496},"2024-08-16",14.300000190734863,{"date":1498,"close":1499},"2024-08-23",14.609999656677246,{"date":1501,"close":1502},"2024-08-30",16.260000228881836,{"date":1504,"close":1505},"2024-09-06",16.989999771118164,{"date":1507,"close":1508},"2024-09-13",18.06999969482422,{"date":1510,"close":1511},"2024-09-20",19.43000030517578,{"date":1513,"close":1514},"2024-09-27",15.789999961853027,{"date":1516,"close":1517},"2024-10-04",14.899999618530273,{"date":1519,"close":1520},"2024-10-11",17.459999084472656,{"date":1522,"close":1243},"2024-10-18",{"date":1524,"close":1525},"2024-10-25",16.90999984741211,{"date":1527,"close":1528},"2024-11-01",16.889999389648438,{"date":1530,"close":1531},"2024-11-08",16.780000686645508,{"date":1533,"close":1534},"2024-11-15",16.139999389648438,{"date":1536,"close":1537},"2024-11-22",15.039999961853027,{"date":1539,"close":1540},"2024-11-29",17.040000915527344,{"date":1542,"close":1543},"2024-12-06",16.049999237060547,{"date":1545,"close":1546},"2024-12-13",15.380000114440918,{"date":1548,"close":1549},"2024-12-20",15.210000038146973,{"date":1551,"close":1552},"2024-12-27",15.15999984741211,{"date":1554,"close":1555},"2025-01-03",17.489999771118164,{"date":1557,"close":1558},"2025-01-10",15.619999885559082,{"date":1560,"close":1561},"2025-01-17",14.489999771118164,{"date":1563,"close":1564},"2025-01-24",14.770000457763672,{"date":1566,"close":1567},"2025-01-31",14.010000228881836,{"date":1569,"close":1570},"2025-02-07",13.289999961853027,{"date":1572,"close":1573},"2025-02-14",13.020000457763672,{"date":1575,"close":1576},"2025-02-21",12.350000381469727,{"date":1578,"close":1579},"2025-02-28",12.880000114440918,{"date":1581,"close":1582},"2025-03-07",11.119999885559082,{"date":1584,"close":1585},"2025-03-14",10.859999656677246,{"date":1587,"close":1588},"2025-03-21",11.010000228881836,{"date":1590,"close":1591},"2025-03-28",10.619999885559082,{"date":1593,"close":1594},"2025-04-04",8.710000038146973,{"date":1596,"close":1597},"2025-04-11",9.079999923706055,{"date":1599,"close":1600},"2025-04-17",10.029999732971191,{"date":1602,"close":1603},"2025-04-25",10.699999809265137,{"date":1605,"close":1606},"2025-05-02",14.180000305175781,{"date":1608,"close":1609},"2025-05-09",12.239999771118164,{"date":1611,"close":1612},"2025-05-16",13.420000076293945,{"date":1614,"close":1615},"2025-05-23",13.520000457763672,{"date":1617,"close":1618},"2025-05-30",14.149999618530273,{"date":1620,"close":1621},"2025-06-06",16.239999771118164,{"date":1623,"close":1624},"2025-06-13",16.850000381469727,{"date":1626,"close":1627},"2025-06-20",17.389999389648438,{"date":1629,"close":1630},"2025-06-27",17.309999465942383,{"date":1632,"close":1633},"2025-07-03",18.139999389648438,{"date":1635,"close":1636},"2025-07-11",18.75,{"date":1638,"close":1639},"2025-07-18",18.68000030517578,{"date":1641,"close":1642},"2025-07-25",18.549999237060547,{"date":1644,"close":1645},"2025-08-01",18.399999618530273,{"date":1647,"close":901},"2025-08-08",{"date":1649,"close":895},"2025-08-15",{"date":1651,"close":1652},"2025-08-22",26.93000030517578,{"date":1654,"close":1655},"2025-08-29",24.700000762939453,{"date":1657,"close":1658},"2025-09-05",23.81999969482422,{"date":1660,"close":1661},"2025-09-12",21.850000381469727,{"date":1663,"close":1664},"2025-09-19",24.459999084472656,{"date":1666,"close":1667},"2025-09-26",24.670000076293945,{"date":1669,"close":1670},"2025-10-03",23.31999969482422,{"date":1672,"close":1673},"2025-10-10",26.510000228881836,{"date":1675,"close":1676},"2025-10-17",29.450000762939453,{"date":1678,"close":583},"2025-10-24",{"date":1680,"close":1681},"2025-10-31",31.049999237060547,{"date":258,"close":259},{"date":261,"close":262},{"date":264,"close":265},{"date":267,"close":268},{"date":270,"close":271},{"date":273,"close":274},{"date":276,"close":277},{"date":279,"close":280},{"date":282,"close":283},{"date":285,"close":286},{"date":288,"close":289},{"date":291,"close":292},{"date":294,"close":295},{"date":297,"close":298},{"date":300,"close":301},{"date":303,"close":304},{"date":306,"close":307},{"date":309,"close":310},{"date":312,"close":313},{"date":315,"close":316},{"date":318,"close":319},{"date":321,"close":322},{"date":324,"close":325},{"date":327,"close":328},{"date":330,"close":331},{"date":333,"close":334},{"date":336,"close":337},{"date":339,"close":340},{"date":342,"close":343},{"date":345,"close":346},{"date":348,"close":349},{"date":351,"close":352},{"date":354,"close":355},{"date":357,"close":358},{"date":360,"close":361},{"date":363,"close":364},{"date":366,"close":367},{"date":369,"close":370},{"date":372,"close":373},{"date":375,"close":376},{"date":378,"close":379},{"date":381,"close":382},{"date":384,"close":385},{"date":387,"close":388},{"date":390,"close":391},{"date":393,"close":394},{"date":396,"close":397},{"date":399,"close":400},{"date":402,"close":403},{"date":405,"close":406},{"date":408,"close":409},{"date":411,"close":412},{"date":414,"close":415},{"date":417,"close":418},{"date":420,"close":421},{"date":423,"close":424},{"date":426,"close":427},{"date":429,"close":430},{"date":432,"close":433},{"date":435,"close":436},{"date":438,"close":439},{"date":441,"close":442},{"date":444,"close":445},{"date":447,"close":448},{"date":450,"close":451},{"date":453,"close":454},{"date":456,"close":457},{"date":459,"close":460},{"date":462,"close":463},{"date":465,"close":466},{"date":468,"close":469},{"date":471,"close":472},{"date":474,"close":475},{"date":477,"close":478},{"date":480,"close":481},{"date":483,"close":484},{"date":486,"close":487},{"date":489,"close":490},{"date":492,"close":493},{"date":495,"close":496},{"date":498,"close":499},{"date":501,"close":502},{"date":504,"close":505},{"date":507,"close":508},{"date":510,"close":511},{"date":513,"close":514},{"date":516,"close":517},{"date":519,"close":520},{"date":522,"close":523},{"date":525,"close":526},{"date":528,"close":529},{"date":531,"close":532},{"date":534,"close":430},{"date":536,"close":537},{"date":539,"close":540},{"date":542,"close":543},{"date":545,"close":546},{"date":548,"close":549},{"date":551,"close":552},{"date":554,"close":555},{"date":184,"close":557},{"date":559,"close":560},{"date":562,"close":563},{"date":565,"close":566},{"date":568,"close":569},{"date":571,"close":532},{"date":573,"close":574},{"date":576,"close":577},{"date":579,"close":580},{"date":582,"close":583},{"date":585,"close":586},{"date":588,"close":589},{"date":591,"close":592},{"date":594,"close":583},{"date":596,"close":597},{"date":599,"close":600},{"date":602,"close":523},{"date":604,"close":605},{"date":607,"close":608},{"date":610,"close":430},{"date":612,"close":613},{"date":615,"close":616},{"date":618,"close":600},{"date":620,"close":621},{"date":623,"close":472},{"date":625,"close":626},{"date":628,"close":629},{"date":631,"close":400},{"date":633,"close":634},{"date":636,"close":637},{"date":639,"close":640},{"date":642,"close":643},{"date":645,"close":646},{"date":648,"close":649},{"date":651,"close":652},{"date":654,"close":655},{"date":657,"close":658},{"date":660,"close":167},{"date":662,"close":663},{"date":172,"close":481},{"date":666,"close":667},{"date":669,"close":670},{"date":672,"close":508},{"date":674,"close":675},{"date":677,"close":678},{"date":680,"close":681},{"date":683,"close":684},{"date":686,"close":687},{"date":689,"close":690},{"date":692,"close":693},{"date":695,"close":696},{"date":698,"close":699},{"date":701,"close":702},{"date":704,"close":705},{"date":707,"close":708},{"date":134,"close":710},{"date":712,"close":713},{"date":715,"close":716},{"date":718,"close":415},{"date":720,"close":721},{"date":723,"close":724},{"date":726,"close":727},{"date":729,"close":730},{"date":732,"close":460},{"date":734,"close":735},{"date":737,"close":738},{"date":740,"close":741},{"date":743,"close":744},{"date":746,"close":747},{"date":749,"close":608},{"date":751,"close":667},{"date":753,"close":730},{"date":755,"close":756},{"date":758,"close":759},{"date":761,"close":762},{"date":764,"close":765},{"date":767,"close":768},{"date":770,"close":771},{"date":773,"close":774},{"date":776,"close":777},{"date":779,"close":780},{"date":782,"close":783},{"date":785,"close":786},{"date":788,"close":789},{"date":791,"close":792},{"date":794,"close":789},{"date":796,"close":797},{"date":799,"close":800},{"date":802,"close":803},{"date":805,"close":806},{"date":808,"close":809},{"date":811,"close":727},{"date":813,"close":814},{"date":816,"close":817},{"date":819,"close":484},{"date":821,"close":822},{"date":824,"close":825},{"date":827,"close":376},{"date":829,"close":830},{"date":832,"close":833},{"date":835,"close":836},{"date":838,"close":839},{"date":841,"close":842},{"date":844,"close":845},{"date":847,"close":848},{"date":850,"close":851},{"date":853,"close":854},{"date":856,"close":857},{"date":859,"close":860},{"date":862,"close":863},{"date":865,"close":866},{"date":868,"close":839},{"date":870,"close":871},{"date":873,"close":874},{"date":876,"close":877},{"date":879,"close":880},{"date":882,"close":883},{"date":885,"close":886},{"date":888,"close":889},{"date":891,"close":892},{"date":894,"close":895},{"date":897,"close":898},{"date":900,"close":901},{"date":903,"close":904},{"date":906,"close":907},{"date":909,"close":910},{"date":912,"close":913},{"date":915,"close":916},{"date":918,"close":919},{"date":921,"close":922},{"date":924,"close":925},{"date":927,"close":928},{"date":930,"close":931},{"date":933,"close":934},{"date":936,"close":937},{"date":939,"close":940},{"date":942,"close":943},{"date":945,"close":946},{"date":948,"close":949},{"date":951,"close":952},{"date":954,"close":955},{"date":957,"close":958},{"date":960,"close":961},{"date":963,"close":964},{"date":966,"close":967},{"date":969,"close":970},{"date":972,"close":973},{"date":975,"close":949},{"date":977,"close":978},{"date":38,"close":980},{"date":55,"close":982},{"date":253,"close":984},{"count":992,"fetchedAt":1935,"source":987},"2026-11-04T01:04:57.117Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1937},"\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>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1939},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",1793754296794]