{"ticker": "GENB", "overview": {"cik": "2100782", "ticker": "GENB", "name": "Generate Biomedicines, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381875", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006666", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006611", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001193125-26-365556", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336437", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336462", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-226574", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-225441", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-210059", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-209899", "price_sensitive": true}, {"form": "3", "date": "2026-03-12", "title": "Initial insider holdings", "accession": "0000950130-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001193125-26-096799", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085952", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085939", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085928", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085911", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085910", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085903", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085898", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085888", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085886", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085883", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085881", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085872", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085871", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 16001.999999999998, "net": -16001.999999999998, "insiders": 1, "first_date": "2026-09-01", "last_date": "2026-09-01"}, "metrics": {"ticker": "GENB", "has_prices": true, "as_of": "2026-10-30", "last": 14.46, "prev_close": 15.77, "change": -1.3099999999999987, "change_pct": -0.08306911857958141, "session_volume": 1170814.0, "vwap_5": 14.995328061748669, "vwap_20": 13.853348576177, "vwap_60": 15.623389523746006, "vwap_250": 14.688220397379629, "high_52w": 20.38, "low_52w": 11.21, "avg_volume_20": 1064472.2, "sessions": 171, "market_cap": null}, "trades": [{"id": "0001193125-26-381875", "src": "INSIDERS", "ticker": "GENB", "cik": "2100782", "company": "Generate Biomedicines, Inc.", "company_raw": "Generate Biomedicines, Inc.", "who": "Frances Arnold", "who_key": "ARNOLD FRANCES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16001.999999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $16K of GENB", "source_url": "https://www.sec.gov/Archives/edgar/data/2100782/000119312526381875/0001193125-26-381875-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "13DG-0001193125-26-226574", "src": "13DG", "ticker": "GENB", "cik": "2100782", "company": "Generate Biomedicines, Inc.", "company_raw": "Generate Biomedicines, Inc.", "who": "Flagship Pioneering, LLC", "who_key": "Flagship Pioneering, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Flagship Pioneering, LLC takes a 9.9% passive stake in GENB", "source_url": "https://www.sec.gov/Archives/edgar/data/1400240/0001193125-26-226574-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001193125-26-225441", "src": "13DG", "ticker": "GENB", "cik": "2100782", "company": "Generate Biomedicines, Inc.", "company_raw": "Generate Biomedicines, Inc.", "who": "Generate Biomedicines, Inc.", "who_key": "Generate Biomedicines, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Generate Biomedicines, Inc. takes a 5.2% passive stake in GENB", "source_url": "https://www.sec.gov/Archives/edgar/data/2100782/0001193125-26-225441-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-226574", "src": "13DG", "ticker": "GENB", "cik": "2100782", "company": "Generate Biomedicines, Inc.", "company_raw": "Generate Biomedicines, Inc.", "who": "Flagship Pioneering, LLC", "who_key": "Flagship Pioneering, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Flagship Pioneering, LLC takes a 9.9% passive stake in GENB", "source_url": "https://www.sec.gov/Archives/edgar/data/1400240/0001193125-26-226574-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001193125-26-225441", "src": "13DG", "ticker": "GENB", "cik": "2100782", "company": "Generate Biomedicines, Inc.", "company_raw": "Generate Biomedicines, Inc.", "who": "Generate Biomedicines, Inc.", "who_key": "Generate Biomedicines, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Generate Biomedicines, Inc. takes a 5.2% passive stake in GENB", "source_url": "https://www.sec.gov/Archives/edgar/data/2100782/0001193125-26-225441-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Generate Biomedicines, Inc. - Common Stock", "new_value": "Generate Biomedicines, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002100782", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002100782", "applied": 1, "detected_at": "2026-10-24T19:04:43.688704"}]}, "key_people": [{"who": "Frances Arnold", "who_key": "ARNOLD FRANCES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 16001.999999999998, "net": -16001.999999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16001.999999999998, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2100782/000119312526381875/0001193125-26-381875-index.htm"}], "latest": {"action": "SELL", "amount": 16001.999999999998, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2100782/000119312526381875/0001193125-26-381875-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -16001.999999999998}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381875", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006666", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006611", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001193125-26-365556", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336437", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336462", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-226574", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-225441", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-210059", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-209899", "price_sensitive": true}, {"form": "3", "date": "2026-03-12", "title": "Initial insider holdings", "accession": "0000950130-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001193125-26-096799", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085952", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085939", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085928", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085911", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085910", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085903", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085898", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085888", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085886", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085883", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085881", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085872", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085871", "price_sensitive": false}], "performance": {"ticker": "GENB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2026-02-27", "close": 12.65, "volume": 6218837.0}, {"date": "2026-03-02", "close": 12.17, "volume": 1458624.0}, {"date": "2026-03-03", "close": 11.93, "volume": 1143591.0}, {"date": "2026-03-04", "close": 11.58, "volume": 1100937.0}, {"date": "2026-03-05", "close": 12.45, "volume": 1041856.0}, {"date": "2026-03-06", "close": 11.21, "volume": 837075.0}, {"date": "2026-03-09", "close": 12.17, "volume": 810906.0}, {"date": "2026-03-10", "close": 12.21, "volume": 824328.0}, {"date": "2026-03-11", "close": 12.72, "volume": 776413.0}, {"date": "2026-03-12", "close": 13.28, "volume": 846094.0}, {"date": "2026-03-13", "close": 13.08, "volume": 695634.0}, {"date": "2026-03-16", "close": 11.96, "volume": 338341.0}, {"date": "2026-03-17", "close": 12.36, "volume": 310536.0}, {"date": "2026-03-18", "close": 11.81, "volume": 283653.0}, {"date": "2026-03-19", "close": 12.29, "volume": 459072.0}, {"date": "2026-03-20", "close": 12.27, "volume": 520826.0}, {"date": "2026-03-23", "close": 12.52, "volume": 305675.0}, {"date": "2026-03-24", "close": 12.03, "volume": 428560.0}, {"date": "2026-03-25", "close": 11.83, "volume": 472962.0}, {"date": "2026-03-26", "close": 12.85, "volume": 452031.0}, {"date": "2026-03-27", "close": 11.44, "volume": 298088.0}, {"date": "2026-03-30", "close": 11.51, "volume": 227048.0}, {"date": "2026-03-31", "close": 12.5, "volume": 335238.0}, {"date": "2026-04-01", "close": 13.31, "volume": 389383.0}, {"date": "2026-04-02", "close": 13.75, "volume": 460799.0}, {"date": "2026-04-06", "close": 12.1, "volume": 385403.0}, {"date": "2026-04-07", "close": 11.83, "volume": 236730.0}, {"date": "2026-04-08", "close": 11.94, "volume": 390152.0}, {"date": "2026-04-09", "close": 11.53, "volume": 205381.0}, {"date": "2026-04-10", "close": 11.41, "volume": 346119.0}, {"date": "2026-04-13", "close": 12.8, "volume": 377732.0}, {"date": "2026-04-14", "close": 12.89, "volume": 366101.0}, {"date": "2026-04-15", "close": 12.5, "volume": 411303.0}, {"date": "2026-04-16", "close": 12.61, "volume": 291397.0}, {"date": "2026-04-17", "close": 12.45, "volume": 271020.0}, {"date": "2026-04-20", "close": 12.12, "volume": 447245.0}, {"date": "2026-04-21", "close": 12.67, "volume": 620392.0}, {"date": "2026-04-22", "close": 13.03, "volume": 329484.0}, {"date": "2026-04-23", "close": 12.86, "volume": 323351.0}, {"date": "2026-04-24", "close": 12.8, "volume": 279537.0}, {"date": "2026-04-27", "close": 12.45, "volume": 258456.0}, {"date": "2026-04-28", "close": 12.47, "volume": 352749.0}, {"date": "2026-04-29", "close": 12.38, "volume": 283560.0}, {"date": "2026-04-30", "close": 12.63, "volume": 202262.0}, {"date": "2026-05-01", "close": 13.15, "volume": 190048.0}, {"date": "2026-05-04", "close": 14.46, "volume": 339522.0}, {"date": "2026-05-05", "close": 15.42, "volume": 289727.0}, {"date": "2026-05-06", "close": 15.3, "volume": 204585.0}, {"date": "2026-05-07", "close": 13.585, "volume": 318064.0}, {"date": "2026-05-08", "close": 13.66, "volume": 291663.0}, {"date": "2026-05-11", "close": 14.37, "volume": 358920.0}, {"date": "2026-05-12", "close": 15.49, "volume": 292951.0}, {"date": "2026-05-13", "close": 16.22, "volume": 483689.0}, {"date": "2026-05-14", "close": 15.47, "volume": 326205.0}, {"date": "2026-05-15", "close": 16.0, "volume": 1442599.0}, {"date": "2026-05-18", "close": 13.005, "volume": 1811077.0}, {"date": "2026-05-19", "close": 12.42, "volume": 687588.0}, {"date": "2026-05-20", "close": 13.02, "volume": 860680.0}, {"date": "2026-05-21", "close": 13.98, "volume": 1001424.0}, {"date": "2026-05-22", "close": 14.53, "volume": 784852.0}, {"date": "2026-05-26", "close": 13.34, "volume": 1041499.0}, {"date": "2026-05-27", "close": 13.08, "volume": 603286.0}, {"date": "2026-05-28", "close": 13.09, "volume": 454882.0}, {"date": "2026-05-29", "close": 13.12, "volume": 443931.0}, {"date": "2026-06-01", "close": 12.97, "volume": 678978.0}, {"date": "2026-06-02", "close": 11.97, "volume": 1223320.0}, {"date": "2026-06-03", "close": 12.91, "volume": 762266.0}, {"date": "2026-06-04", "close": 14.7, "volume": 2512956.0}, {"date": "2026-06-05", "close": 12.87, "volume": 1637192.0}, {"date": "2026-06-08", "close": 12.78, "volume": 817478.0}, {"date": "2026-06-09", "close": 13.19, "volume": 615476.0}, {"date": "2026-06-10", "close": 13.16, "volume": 382473.0}, {"date": "2026-06-11", "close": 12.93, "volume": 511616.0}, {"date": "2026-06-12", "close": 12.38, "volume": 688706.0}, {"date": "2026-06-15", "close": 13.58, "volume": 619377.0}, {"date": "2026-06-16", "close": 13.37, "volume": 631872.0}, {"date": "2026-06-17", "close": 13.87, "volume": 802112.0}, {"date": "2026-06-18", "close": 14.49, "volume": 2604818.0}, {"date": "2026-06-22", "close": 15.89, "volume": 1250569.0}, {"date": "2026-06-23", "close": 15.43, "volume": 832099.0}, {"date": "2026-06-24", "close": 16.23, "volume": 671788.0}, {"date": "2026-06-25", "close": 16.42, "volume": 843868.0}, {"date": "2026-06-26", "close": 16.47, "volume": 4095288.0}, {"date": "2026-06-29", "close": 16.91, "volume": 1706585.0}, {"date": "2026-06-30", "close": 16.87, "volume": 1333582.0}, {"date": "2026-07-01", "close": 16.5, "volume": 964730.0}, {"date": "2026-07-02", "close": 17.41, "volume": 833491.0}, {"date": "2026-07-06", "close": 16.92, "volume": 1042228.0}, {"date": "2026-07-07", "close": 16.22, "volume": 921844.0}, {"date": "2026-07-08", "close": 15.87, "volume": 804321.0}, {"date": "2026-07-09", "close": 15.72, "volume": 504021.0}, {"date": "2026-07-10", "close": 14.325, "volume": 886248.0}, {"date": "2026-07-13", "close": 14.28, "volume": 531686.0}, {"date": "2026-07-14", "close": 14.21, "volume": 393673.0}, {"date": "2026-07-15", "close": 14.07, "volume": 664493.0}, {"date": "2026-07-16", "close": 13.66, "volume": 393235.0}, {"date": "2026-07-17", "close": 13.56, "volume": 343674.0}, {"date": "2026-07-20", "close": 13.58, "volume": 422040.0}, {"date": "2026-07-21", "close": 14.39, "volume": 603201.0}, {"date": "2026-07-22", "close": 13.9, "volume": 271389.0}, {"date": "2026-07-23", "close": 13.83, "volume": 262192.0}, {"date": "2026-07-24", "close": 13.4, "volume": 321963.0}, {"date": "2026-07-27", "close": 13.68, "volume": 290389.0}, {"date": "2026-07-28", "close": 13.14, "volume": 1457828.0}, {"date": "2026-07-29", "close": 13.08, "volume": 748927.0}, {"date": "2026-07-30", "close": 14.03, "volume": 357102.0}, {"date": "2026-07-31", "close": 14.0, "volume": 318564.0}, {"date": "2026-08-03", "close": 14.34, "volume": 275563.0}, {"date": "2026-08-04", "close": 14.28, "volume": 304169.0}, {"date": "2026-08-05", "close": 14.49, "volume": 440921.0}, {"date": "2026-08-06", "close": 13.89, "volume": 842946.0}, {"date": "2026-08-07", "close": 14.35, "volume": 505960.0}, {"date": "2026-08-10", "close": 14.72, "volume": 523322.0}, {"date": "2026-08-11", "close": 14.27, "volume": 443901.0}, {"date": "2026-08-12", "close": 15.09, "volume": 750302.0}, {"date": "2026-08-13", "close": 15.03, "volume": 503576.0}, {"date": "2026-08-14", "close": 15.64, "volume": 310803.0}, {"date": "2026-08-17", "close": 15.69, "volume": 745899.0}, {"date": "2026-08-18", "close": 16.08, "volume": 580498.0}, {"date": "2026-08-19", "close": 16.97, "volume": 1390392.0}, {"date": "2026-08-20", "close": 15.99, "volume": 952700.0}, {"date": "2026-08-21", "close": 16.12, "volume": 831847.0}, {"date": "2026-08-24", "close": 17.72, "volume": 2500237.0}, {"date": "2026-08-25", "close": 20.38, "volume": 4692301.0}, {"date": "2026-08-26", "close": 16.14, "volume": 3850038.0}, {"date": "2026-08-27", "close": 15.77, "volume": 2860243.0}, {"date": "2026-08-28", "close": 15.33, "volume": 2354944.0}, {"date": "2026-08-31", "close": 15.27, "volume": 1552197.0}, {"date": "2026-09-01", "close": 15.79, "volume": 1048822.0}, {"date": "2026-09-02", "close": 16.28, "volume": 892644.0}, {"date": "2026-09-03", "close": 16.34, "volume": 964048.0}, {"date": "2026-09-04", "close": 16.39, "volume": 725332.0}, {"date": "2026-09-08", "close": 15.9, "volume": 1258143.0}, {"date": "2026-09-09", "close": 15.52, "volume": 982551.0}, {"date": "2026-09-10", "close": 15.39, "volume": 1008613.0}, {"date": "2026-09-11", "close": 15.72, "volume": 666179.0}, {"date": "2026-09-14", "close": 16.0, "volume": 1533466.0}, {"date": "2026-09-15", "close": 16.19, "volume": 959538.0}, {"date": "2026-09-16", "close": 15.68, "volume": 1510378.0}, {"date": "2026-09-17", "close": 17.12, "volume": 2205827.0}, {"date": "2026-09-18", "close": 17.14, "volume": 1404547.0}, {"date": "2026-09-21", "close": 17.38, "volume": 1393878.0}, {"date": "2026-09-22", "close": 17.46, "volume": 1306283.0}, {"date": "2026-09-23", "close": 16.52, "volume": 1426008.0}, {"date": "2026-09-24", "close": 15.99, "volume": 1438135.0}, {"date": "2026-09-25", "close": 15.15, "volume": 1267057.0}, {"date": "2026-09-28", "close": 14.91, "volume": 1135539.0}, {"date": "2026-09-29", "close": 15.42, "volume": 598984.0}, {"date": "2026-09-30", "close": 15.02, "volume": 733240.0}, {"date": "2026-10-01", "close": 13.8, "volume": 1394807.0}, {"date": "2026-10-02", "close": 13.69, "volume": 1263168.0}, {"date": "2026-10-05", "close": 13.91, "volume": 1120020.0}, {"date": "2026-10-06", "close": 13.8, "volume": 1170053.0}, {"date": "2026-10-07", "close": 13.57, "volume": 926427.0}, {"date": "2026-10-08", "close": 13.99, "volume": 1155713.0}, {"date": "2026-10-09", "close": 14.34, "volume": 903365.0}, {"date": "2026-10-12", "close": 13.84, "volume": 676117.0}, {"date": "2026-10-13", "close": 12.255, "volume": 937753.0}, {"date": "2026-10-14", "close": 12.52, "volume": 1951144.0}, {"date": "2026-10-15", "close": 13.06, "volume": 975149.0}, {"date": "2026-10-16", "close": 12.09, "volume": 1074983.0}, {"date": "2026-10-19", "close": 12.56, "volume": 675260.0}, {"date": "2026-10-20", "close": 12.9, "volume": 523325.0}, {"date": "2026-10-21", "close": 13.11, "volume": 421212.0}, {"date": "2026-10-22", "close": 12.79, "volume": 498911.0}, {"date": "2026-10-23", "close": 12.41, "volume": 308342.0}, {"date": "2026-10-26", "close": 12.35, "volume": 340898.0}, {"date": "2026-10-27", "close": 13.21, "volume": 757435.0}, {"date": "2026-10-28", "close": 15.38, "volume": 3940405.0}, {"date": "2026-10-29", "close": 15.77, "volume": 1762118.0}, {"date": "2026-10-30", "close": 14.46, "volume": 1170814.0}], "refreshing": true}