[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GENB":3,"homepage-market-summary":30,"stock-historical-GENB":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GENB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Generate Biomedicines, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Generate Biomedicines Inc is a clinical-stage generative biology company pioneering the AI revolution in biotechnology and drug design and development. The company's single operating segment is engaged in the field of generative biology by using machine learning for drug discovery and development through the programming of novel protein therapeutics. Its product candidates include: GB-0895, GB-4362, and GB-5267. Through the company's Generate Platform, it can generate medicines on demand across multiple therapeutic modalities with unprecedented speed representing a fundamental shift in drug discovery.","Somerville, MA",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},13.69,13.93,14.3,13.3,13.8,-0.11,-0.8,1259911.227447,16142,13.6517,22.6699,11,877274.2231730861,23.1,151,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},877274,132468407.699136,8.22,"2026-02-27",[180,181,191,202,213,224,234,245,256,267,276,287,296,307,317,328,338,346,357,366,376,385,395,406,416,427,436,447,456,467,478,488,498,507,512,522,528,539,550,559,567,577,587,596,607,616,626,635,646,656,667,677,685,693,702,710,715,723,728,734,741,748,753,760,768,775,781,789,796,803,809,817,822,830,836,844,850,858,867,875,880,889,896,904,912,919,927,932,940,947,952,960,967,975,982,989,994,1000,1008,1015,1022,1028,1033,1040,1046,1051,1058,1064,1069,1076,1083,1088,1094,1101,1107,1115,1123,1131,1137,1142,1147,1154,1161,1167,1175,1184,1192,1197,1201,1208,1215,1222,1228,1235,1241,1246,1253,1259,1263,1270,1276,1281,1288,1295,1302,1306,1314,1321,1326,1333,1340],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",14.79,14.99,13.765,-1.22,-8.12,1394807.921167,15232,14.1432,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",15.54,15.605,15,15.02,-0.4,-2.59,733240.866649,9769,15.1413,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",14.9,15.51,14.65,15.42,0.51,3.42,598984.549393,9076,15.1641,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",15.15,15.32,14.61,14.91,-0.24,-1.58,1135539.186771,13449,14.9475,{"date":225,"open":226,"high":227,"low":228,"close":215,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",16.04,16.095,15.03,-0.84,-5.25,1267057.07199,13833,15.2579,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",16.44,16.4821,15.4,15.99,-0.53,-3.21,1438135.697348,17408,15.8494,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",17.44,17.59,16.46,16.52,-0.94,-5.38,1426008.113508,17746,16.6655,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",17.68,17.97,17.315,17.46,0.08,0.46,1306283.316707,13990,17.5484,{"date":268,"open":261,"high":258,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",17.105,17.38,0.24,1.4,1393878.721645,12675,17.3443,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",17.17,17.3,16.53,17.14,0.02,0.12,1404547.231045,10995,16.9825,{"date":288,"open":226,"high":289,"low":226,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",17.83,17.12,1.44,9.18,2205827.31452,27623,17.1288,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",16.09,16.4,15.61,15.68,-0.51,-3.15,1510378.744668,15969,15.8558,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":60,"volume":314,"transactions":315,"vwap":316},"2026-09-15",15.83,16.27,15.5506,16.19,0.19,957172.317385,12847,15.9867,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",15.73,16.445,15.385,16,0.28,1.78,1531904.049667,18149,16.0413,{"date":329,"open":330,"high":331,"low":216,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",15.44,15.875,15.72,0.33,2.14,666179.201224,11537,15.7161,{"date":339,"open":216,"high":340,"low":228,"close":341,"change":342,"percent_change":229,"volume":343,"transactions":344,"vwap":345},"2026-09-10",16.05,15.39,-0.13,1008613.107159,12938,15.6711,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",15.8,16.2299,15.2,15.52,-0.38,-2.39,982551.045567,15305,15.5337,{"date":358,"open":359,"high":359,"low":238,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",16.36,15.9,-0.49,-2.99,1258143.905042,16163,15.8927,{"date":367,"open":368,"high":369,"low":370,"close":368,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",16.39,16.62,15.98,0.05,0.31,725332.629476,10834,16.4321,{"date":377,"open":299,"high":378,"low":379,"close":380,"change":107,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",16.585,15.97,16.34,0.37,964048.110547,12173,16.3043,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":53,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",15.75,16.7828,15.69,16.28,3.1,884713.551729,14083,16.136,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",15.12,16.01,14.93,15.79,0.52,3.41,1048822.183262,14405,15.6162,{"date":407,"open":408,"high":409,"low":410,"close":408,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",15.27,15.63,14.77,-0.06,-0.39,1552197.847375,16577,15.1081,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",15.77,16.3,14.7435,15.33,-0.44,-2.79,2354944.983078,22949,15.3292,{"date":428,"open":269,"high":429,"low":430,"close":418,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",17.47,15.71,-0.37,-2.29,2860243.376934,28219,16.4673,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",20,20.135,15.93,16.14,-4.24,-20.8,3850038.342568,37083,17.1558,{"date":448,"open":449,"high":25,"low":270,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",17.67,20.38,2.66,15.01,4692301.4541,49645,20.5173,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",16.67,17.985,16.03,17.72,1.6,9.93,2500237.766719,35470,17.2508,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",16.1,16.7,15.91,16.12,0.13,0.81,831847.264481,13311,16.1978,{"date":479,"open":480,"high":481,"low":482,"close":239,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",16.76,16.845,15.74,-0.98,-5.77,950518.576005,14187,16.1611,{"date":489,"open":490,"high":491,"low":298,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",16.47,17.62,16.97,0.89,5.53,1386756.063598,17052,17.0916,{"date":499,"open":205,"high":500,"low":205,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",16.63,16.08,0.39,2.49,577337.951162,8752,16.2211,{"date":508,"open":409,"high":387,"low":228,"close":389,"change":371,"percent_change":142,"volume":509,"transactions":510,"vwap":511},"2026-08-17",743811.875673,8538,15.3728,{"date":513,"open":184,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",15.7,14.5619,15.64,0.61,4.06,302515.736966,6320,15.2839,{"date":523,"open":350,"high":524,"low":204,"close":228,"change":411,"percent_change":197,"volume":525,"transactions":526,"vwap":527},"2026-08-13",15.48,503029.016081,8808,15.1651,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",14.16,15.35,14.09,15.09,0.82,5.75,749213.016259,9274,14.7766,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",14.53,14.63,14.17,14.27,-0.45,-3.06,442727.357986,8038,14.3526,{"date":551,"open":206,"high":552,"low":553,"close":554,"change":381,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",14.8802,14.24,14.72,2.58,523085.730709,7981,14.5775,{"date":560,"open":554,"high":554,"low":561,"close":562,"change":263,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",14.015,14.35,3.31,505369.765452,7695,14.2909,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",14.1,13.02,13.89,-0.6,-4.14,842616.537331,11098,13.7256,{"date":578,"open":544,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",15.165,14.145,14.49,0.21,1.47,440627.248632,7611,14.7241,{"date":588,"open":589,"high":590,"low":553,"close":591,"change":411,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",14.4,14.71,14.28,-0.42,304013.501977,5679,14.4112,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",14.12,14.38,13.7,14.34,0.34,2.43,275072.984908,5461,14.1611,{"date":608,"open":185,"high":569,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",13.46,14,-0.03,-0.21,318317.766582,5501,13.9338,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",13.11,14.29,14.03,0.95,7.26,356756.004495,6657,14.008,{"date":627,"open":628,"high":15,"low":629,"close":630,"change":411,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",13.25,13.005,13.08,-0.46,747875.401628,9649,13.311,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",13.59,13.97,12.49,13.14,-0.54,-3.95,1456959.171796,13822,12.9139,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":323,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",13.64,14.25,13.5,13.68,2.09,290023.34246,5587,13.75,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",13.88,14.08,13.22,13.4,-0.43,-3.11,321114.850449,4280,13.4763,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",13.51,13.9,13.83,-0.07,-0.5,261943.110408,5131,13.7516,{"date":678,"open":679,"high":589,"low":680,"close":670,"change":361,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",14.22,13.8517,-3.41,271389.114433,5401,13.9681,{"date":686,"open":637,"high":687,"low":661,"close":688,"change":474,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",14.58,14.39,5.96,603201.906617,8305,14.2342,{"date":694,"open":695,"high":543,"low":696,"close":697,"change":282,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",13.66,13.56,13.58,0.15,422040.568358,7431,13.7617,{"date":703,"open":704,"high":705,"low":706,"close":696,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":696},"2026-07-17",13.33,13.94,13.2,-0.1,-0.73,343700,{"date":711,"open":16,"high":620,"low":661,"close":695,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":695},"2026-07-16",-0.41,-2.91,393000,{"date":716,"open":619,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-15",14.36,13.42,14.07,-0.14,-0.99,664400,{"date":724,"open":589,"high":725,"low":719,"close":726,"change":672,"percent_change":361,"volume":727,"transactions":9,"vwap":726},"2026-07-14",14.45,14.21,393400,{"date":729,"open":730,"high":687,"low":651,"close":591,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":591},"2026-07-13",14.02,-0.05,-0.35,531700,{"date":735,"open":736,"high":341,"low":638,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",15.36,14.33,-1.39,-8.84,885800,{"date":742,"open":743,"high":744,"low":524,"close":332,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":332},"2026-07-09",15.85,16.18,-0.15,-0.95,504000,{"date":749,"open":319,"high":390,"low":300,"close":750,"change":732,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-08",15.87,-2.16,804300,{"date":754,"open":755,"high":756,"low":744,"close":757,"change":758,"percent_change":573,"volume":759,"transactions":9,"vwap":757},"2026-07-07",16.93,17.33,16.22,-0.7,921800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":361,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-06",17.74,17.89,16.8,16.92,-2.81,1042100,{"date":769,"open":250,"high":770,"low":95,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",17.6,17.41,0.91,5.52,833200,{"date":776,"open":458,"high":777,"low":744,"close":778,"change":431,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-01",17.18,16.5,-2.19,964400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":219,"volume":788,"transactions":9,"vwap":786},"2026-06-30",16.91,18.18,16.26,16.87,-0.04,1333600,{"date":790,"open":290,"high":791,"low":792,"close":783,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":783},"2026-06-29",17.98,16.43,0.44,2.67,1706600,{"date":797,"open":798,"high":799,"low":800,"close":490,"change":371,"percent_change":801,"volume":802,"transactions":9,"vwap":490},"2026-06-26",16.23,17.01,15.92,0.3,4095300,{"date":804,"open":359,"high":805,"low":398,"close":806,"change":313,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-25",17.42,16.42,1.17,843300,{"date":810,"open":811,"high":812,"low":813,"close":798,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":798},"2026-06-24",15.41,16.79,15.11,0.8,5.18,671800,{"date":818,"open":330,"high":400,"low":184,"close":819,"change":631,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-23",15.43,-2.89,832000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":272,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-22",14.31,16.16,14.26,15.89,9.66,1250600,{"date":831,"open":598,"high":832,"low":19,"close":581,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":581},"2026-06-18",14.67,0.62,4.47,2604800,{"date":837,"open":661,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-17",14.42,13.31,13.87,0.5,3.74,802100,{"date":845,"open":609,"high":609,"low":846,"close":847,"change":612,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-16",13.01,13.37,-1.55,631800,{"date":851,"open":852,"high":853,"low":854,"close":697,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":697},"2026-06-15",12.65,13.78,12.6,1.2,9.69,619000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-12",12.88,13.1,12.17,12.38,-0.55,-4.25,688500,{"date":868,"open":869,"high":870,"low":860,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-11",13.18,13.29,12.93,-0.23,-1.75,511600,{"date":876,"open":861,"high":610,"low":877,"close":878,"change":611,"percent_change":872,"volume":879,"transactions":9,"vwap":878},"2026-06-10",13.05,13.16,382500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-09",12.79,13.45,12.7,13.19,0.41,3.21,615500,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":758,"volume":895,"transactions":9,"vwap":893},"2026-06-08",13.23,12.56,12.78,-0.09,817200,{"date":897,"open":832,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",14.94,12.52,12.87,-1.83,-12.45,1637200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":840,"volume":911,"transactions":9,"vwap":909},"2026-06-04",12.91,15.05,12.85,14.7,1.79,2513000,{"date":913,"open":914,"high":871,"low":915,"close":906,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":906},"2026-06-03",12.14,11.95,0.94,7.85,762300,{"date":920,"open":900,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-02",12.97,11.88,11.97,-1,-7.71,1223300,{"date":928,"open":877,"high":847,"low":929,"close":921,"change":745,"percent_change":930,"volume":931,"transactions":9,"vwap":921},"2026-06-01",12.74,-1.14,679000,{"date":933,"open":934,"high":661,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-29",13.27,12.77,13.12,0.03,0.23,441100,{"date":941,"open":942,"high":650,"low":943,"close":944,"change":945,"percent_change":262,"volume":946,"transactions":9,"vwap":944},"2026-05-28",13,12.71,13.09,0.01,454000,{"date":948,"open":847,"high":696,"low":882,"close":630,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":630},"2026-05-27",-0.26,-1.95,598800,{"date":953,"open":954,"high":184,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-26",14.8,13.13,13.34,-1.19,-8.19,1038700,{"date":961,"open":962,"high":963,"low":562,"close":541,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":541},"2026-05-22",14.37,15.21,0.55,3.93,782200,{"date":968,"open":969,"high":589,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-21",13.62,13.36,13.98,0.96,7.37,1001400,{"date":976,"open":977,"high":609,"low":978,"close":570,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":570},"2026-05-20",12.63,12.2,0.6,4.83,860700,{"date":983,"open":861,"high":870,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-19",12.29,12.42,-0.59,-4.53,687600,{"date":990,"open":991,"high":301,"low":893,"close":846,"change":362,"percent_change":992,"volume":993,"transactions":9,"vwap":846},"2026-05-18",15.25,-18.69,1811100,{"date":995,"open":991,"high":298,"low":996,"close":322,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":322},"2026-05-15",14.95,0.53,3.43,1442600,{"date":1001,"open":792,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-14",16.59,15.45,15.47,-0.75,-4.62,326200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":757,"change":38,"percent_change":1013,"volume":1014,"transactions":9,"vwap":757},"2026-05-13",15.6,16.75,15.3,4.71,483600,{"date":1016,"open":1017,"high":409,"low":838,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-12",14.43,15.49,1.12,7.79,292900,{"date":1023,"open":1024,"high":996,"low":609,"close":962,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":962},"2026-05-11",13.65,0.71,5.2,358900,{"date":1029,"open":1030,"high":206,"low":970,"close":695,"change":1031,"percent_change":401,"volume":1032,"transactions":9,"vwap":695},"2026-05-08",13.79,0.07,291600,{"date":1034,"open":1035,"high":238,"low":1036,"close":637,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":637},"2026-05-07",14.78,13.55,-1.71,-11.18,318100,{"date":1041,"open":207,"high":827,"low":1042,"close":1012,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1012},"2026-05-06",14.82,-0.12,-0.78,204600,{"date":1047,"open":1048,"high":1004,"low":838,"close":207,"change":972,"percent_change":1049,"volume":1050,"transactions":9,"vwap":207},"2026-05-05",14.52,6.64,289700,{"date":1052,"open":570,"high":1053,"low":893,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-04",14.92,14.46,1.31,9.96,339500,{"date":1059,"open":977,"high":706,"low":1060,"close":1061,"change":401,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-01",12.5,13.15,4.12,189800,{"date":1065,"open":1066,"high":1061,"low":1066,"close":977,"change":122,"percent_change":1067,"volume":1068,"transactions":9,"vwap":977},"2026-04-30",12.51,2.02,202300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":863,"change":894,"percent_change":1074,"volume":1075,"transactions":9,"vwap":863},"2026-04-29",12.47,12.8,12.03,-0.72,283600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1071,"change":282,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1071},"2026-04-28",12.45,12.9,12.31,0.16,352700,{"date":1084,"open":1079,"high":883,"low":1085,"close":1078,"change":732,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1078},"2026-04-27",12.21,-2.73,258300,{"date":1089,"open":1090,"high":955,"low":1091,"close":1072,"change":411,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1072},"2026-04-24",12.92,12.53,-0.47,279500,{"date":1095,"open":860,"high":944,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-23",12.66,12.86,-0.17,-1.3,323100,{"date":1102,"open":1060,"high":877,"low":1071,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-22",13.03,0.36,2.84,329400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":964,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-21",12.18,12.76,11.84,12.67,4.54,620400,{"date":1116,"open":1078,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-20",12.48,12,12.12,-0.33,-2.65,447200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1078,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1078},"2026-04-17",12.61,12.89,12.24,-0.16,-1.27,271000,{"date":1132,"open":854,"high":860,"low":1133,"close":1125,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1125},"2026-04-16",12.35,0.11,0.88,291400,{"date":1138,"open":1079,"high":1139,"low":863,"close":1060,"change":412,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1060},"2026-04-15",13.06,-3.03,411300,{"date":1143,"open":1103,"high":970,"low":977,"close":1126,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1126},"2026-04-14",0.09,0.7,366100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1072,"change":1152,"percent_change":1109,"volume":1153,"transactions":9,"vwap":1072},"2026-04-13",11.73,12.98,11.5,1.39,377600,{"date":1155,"open":1156,"high":1149,"low":1157,"close":1158,"change":1043,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-10",11.69,11.1,11.41,-1.04,346100,{"date":1162,"open":1118,"high":914,"low":1163,"close":1164,"change":712,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-09",11.43,11.53,-3.43,205400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1134,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-08",12.05,12.28,11.62,11.94,0.93,390100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-07",12.11,12.57,11.81,11.83,-0.27,-2.23,236700,{"date":1185,"open":1186,"high":638,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-06",13.76,11.96,12.1,-1.65,-12,385000,{"date":1193,"open":1194,"high":726,"low":1195,"close":655,"change":793,"percent_change":563,"volume":1196,"transactions":9,"vwap":655},"2026-04-02",13.21,12.99,460800,{"date":1198,"open":935,"high":600,"low":1066,"close":839,"change":474,"percent_change":1199,"volume":1200,"transactions":9,"vwap":839},"2026-04-01",6.48,389400,{"date":1202,"open":1203,"high":943,"low":1204,"close":1060,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1060},"2026-03-31",11.67,11.15,0.99,8.6,335200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1031,"percent_change":517,"volume":1214,"transactions":9,"vwap":1213},"2026-03-30",11.47,12.23,11.31,11.51,227000,{"date":1216,"open":906,"high":955,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-27",11.11,11.44,-1.41,-10.97,298100,{"date":1223,"open":1224,"high":1061,"low":1225,"close":908,"change":89,"percent_change":1226,"volume":1227,"transactions":9,"vwap":908},"2026-03-26",11.98,11.82,8.62,451800,{"date":1229,"open":1230,"high":908,"low":1231,"close":1180,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1180},"2026-03-25",12.13,11.78,-0.2,-1.66,472900,{"date":1236,"open":1237,"high":1238,"low":1172,"close":1073,"change":361,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1073},"2026-03-24",12.58,12.83,-3.91,428400,{"date":1242,"open":1243,"high":1110,"low":1243,"close":899,"change":122,"percent_change":1244,"volume":1245,"transactions":9,"vwap":899},"2026-03-23",12.09,2.04,305700,{"date":1247,"open":914,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1128,"volume":1252,"transactions":9,"vwap":1250},"2026-03-20",12.55,11.99,12.27,-0.02,520800,{"date":1254,"open":1073,"high":1255,"low":1256,"close":984,"change":1257,"percent_change":518,"volume":1258,"transactions":9,"vwap":984},"2026-03-19",12.43,11.8,0.48,459100,{"date":1260,"open":1261,"high":882,"low":1164,"close":1179,"change":864,"percent_change":1262,"volume":1075,"transactions":9,"vwap":1179},"2026-03-18",12.32,-4.45,{"date":1264,"open":1265,"high":1255,"low":1266,"close":1267,"change":127,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-17",12.02,11.58,12.36,3.34,310500,{"date":1271,"open":861,"high":861,"low":1272,"close":1187,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1187},"2026-03-16",11.92,-1.12,-8.56,338300,{"date":1277,"open":1278,"high":600,"low":1072,"close":630,"change":1232,"percent_change":1279,"volume":1280,"transactions":9,"vwap":630},"2026-03-13",13.32,-1.51,695600,{"date":1282,"open":1091,"high":1283,"low":1230,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-12",13.39,13.28,0.56,4.4,845800,{"date":1289,"open":1290,"high":1291,"low":1149,"close":1292,"change":208,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-11",12.16,12.75,12.72,4.18,776200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1085,"change":1300,"percent_change":333,"volume":1301,"transactions":9,"vwap":1085},"2026-03-10",12.15,12.69,11.6,0.04,824300,{"date":1303,"open":1243,"high":1261,"low":1171,"close":862,"change":972,"percent_change":1304,"volume":1305,"transactions":9,"vwap":862},"2026-03-09",8.56,810900,{"date":1307,"open":1308,"high":1133,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-06",12.33,11.2,11.21,-1.24,-9.96,837000,{"date":1315,"open":1316,"high":854,"low":1317,"close":1078,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1078},"2026-03-05",11.34,11.08,0.87,7.51,1041800,{"date":1322,"open":1323,"high":1323,"low":26,"close":1266,"change":732,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1266},"2026-03-04",12.4,-2.93,1100900,{"date":1327,"open":1267,"high":1328,"low":1329,"close":1330,"change":219,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-03",12.94,11.13,11.93,-1.97,1143600,{"date":1334,"open":1335,"high":1336,"low":1335,"close":862,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":862},"2026-03-02",12.01,13.95,-0.48,-3.79,1458600,{"date":178,"open":195,"high":216,"low":1218,"close":852,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":852},-2.35,-15.67,6218800]