[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JAN":3,"homepage-market-summary":35,"stock-historical-JAN":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"JAN","2026-10-05",{"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},"Janus Living, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Janus Living Inc is a U.S. publicly traded REIT focused exclusively on the senior housing sector and the only U.S. publicly traded REIT whose entire portfolio is owned and operated under RIDEA structures.","Denver, CO",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},1.9826,0.57,"Monthly","2026-10-16",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},28.75,29.1,29.45,28.735,29.05,-0.3,-1.03,1117249.644252,13808,28.8748,32.83,22.76,1595816.1568686424,59.5,137,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":13,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":34,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},1,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},1595816,218626813.491004,21.82,"2026-03-20",[186,187,197,208,219,229,240,250,261,271,280,290,300,311,322,333,344,353,363,374,383,392,401,410,421,431,439,449,459,467,475,485,491,498,507,516,525,535,543,552,563,573,582,589,597,606,614,623,633,642,651,661,669,677,684,693,700,709,714,722,729,736,740,748,752,760,767,775,782,790,799,806,815,822,829,838,846,854,863,872,878,882,889,898,906,912,919,926,933,940,948,955,962,970,978,984,991,996,1003,1010,1016,1022,1030,1038,1045,1054,1062,1068,1073,1079,1086,1093,1099,1106,1114,1122,1128,1135,1141,1149,1156,1162,1169,1176,1183,1189,1197,1203,1210,1217,1225,1233,1242,1250,1257,1263,1267],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",28.68,29.16,28.55,0.31,1.08,1804542.776112,16612,28.9682,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",29.62,29.835,28.52,28.74,-0.89,-3,2009569.899371,21153,28.7027,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",29.96,30.27,29.51,29.63,-0.33,-1.1,2363863.053174,19076,29.7825,{"date":220,"open":221,"high":222,"low":223,"close":210,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",29.61,30.12,29.53,-0.08,-0.27,1933797.025738,17073,29.8497,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",30.17,30.61,29.83,30.04,-0.01,-0.03,1916932.879629,17983,30.0459,{"date":241,"open":242,"high":243,"low":212,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",30.22,30.37,30.05,-0.15,-0.5,1125950.844391,14663,29.8472,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",29.72,30.26,29.55,30.2,0.64,2.17,2078446.268477,21633,30.107,{"date":262,"open":213,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",30.03,29.34,29.56,-0.21,-0.71,1229997.984808,17036,29.5765,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":146,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",30.24,29.59,29.77,-1.13,1443602.713233,18488,29.769,{"date":281,"open":282,"high":283,"low":210,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",30.34,30.54,30.11,-0.23,-0.76,1259322.250419,19718,30.1275,{"date":291,"open":292,"high":293,"low":294,"close":282,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",30.69,30.91,30.09,0.11,0.36,8831915.466019,24987,30.3403,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",30.73,30.88,30.15,30.23,-0.32,-1.05,1924271.356381,21510,30.3373,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",31.57,31.74,30.311,30.55,-1.04,-3.29,1921496.155816,24397,30.8269,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",31.35,31.845,30.645,31.59,0.52,1.67,1963587.931451,22382,31.4992,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",31.31,31.49,30.97,31.07,0.15,0.49,1014852.138081,17734,31.1617,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":295,"percent_change":296,"volume":350,"transactions":351,"vwap":352},"2026-09-11",30.59,31.23,30.3201,30.92,1136769.258864,14728,30.7967,{"date":354,"open":355,"high":356,"low":346,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",31.16,31.45,30.81,-0.19,-0.61,1360464.699692,15816,30.7882,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",30.94,31.2,30.62,31,0.03,0.1,1194398.648495,18713,30.9274,{"date":375,"open":376,"high":377,"low":378,"close":337,"change":58,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",30.64,31.41,30.46,0.58,1418391.327677,17977,31.0544,{"date":384,"open":385,"high":386,"low":292,"close":387,"change":246,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",31.33,31.6,30.79,-1.6,873582.563638,14997,31.0457,{"date":393,"open":394,"high":377,"low":349,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",31.12,31.29,0.59,1.92,1511756.690853,22418,31.1431,{"date":402,"open":403,"high":394,"low":273,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",30.89,30.7,-0.2,-0.65,1194926.739595,14304,30.6196,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",29.97,31.1,29.79,30.9,1.15,3.87,2733166.793253,23992,30.6991,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",30.86,29.64,29.75,-0.75,-2.46,2315036.739296,14810,29.8118,{"date":432,"open":302,"high":365,"low":433,"close":434,"change":266,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",30.41,30.5,-0.68,575930.552053,10068,30.5782,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":307,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",31.43,31.83,30.66,30.71,-3.31,1224843.190289,12842,30.96,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":141,"volume":456,"transactions":457,"vwap":458},"2026-08-26",31.46,31.93,31.44,31.76,0.41,1106879.558137,15214,31.7615,{"date":460,"open":461,"high":462,"low":365,"close":324,"change":339,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",31.17,31.53,0.48,889037.829176,13552,31.331,{"date":468,"open":469,"high":470,"low":443,"close":366,"change":340,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",30.99,31.3,1.6,1147596.610904,15936,30.9835,{"date":476,"open":477,"high":478,"low":479,"close":444,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",30.83,31.005,30.6,0.12,0.39,815188.726377,11478,30.8107,{"date":486,"open":487,"high":365,"low":243,"close":346,"change":369,"percent_change":370,"volume":488,"transactions":489,"vwap":490},"2026-08-20",30.56,992495.284126,16009,30.7106,{"date":492,"open":493,"high":337,"low":494,"close":487,"change":339,"percent_change":340,"volume":495,"transactions":496,"vwap":497},"2026-08-19",30.76,30.32,1234917.979815,15507,30.5133,{"date":499,"open":500,"high":501,"low":502,"close":433,"change":503,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",30.63,31.14,30.25,0,1783950.6351,18465,30.6951,{"date":508,"open":509,"high":509,"low":510,"close":433,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",30.53,30.1,-0.22,-0.72,1204829.200453,16342,30.3546,{"date":517,"open":518,"high":404,"low":519,"close":500,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",29.86,29.76,0.7,2.34,1115926.654963,16465,30.4786,{"date":526,"open":527,"high":234,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",29.48,29.2,29.93,0.83,2.85,2060238.25746,22868,29.8675,{"date":536,"open":537,"high":210,"low":21,"close":21,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",29.6,-0.47,-1.59,3241449.550856,22759,29.325,{"date":544,"open":545,"high":425,"low":546,"close":547,"change":359,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",29.42,28.95,29.57,-2.02,8755532.105461,75341,29.3029,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",30.36,30.48,29.99,30.18,-0.29,-0.95,1202753.146782,16676,30.1908,{"date":564,"open":565,"high":444,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",29.98,29.825,30.47,0.78,2.63,1969084.328809,21429,30.4239,{"date":574,"open":575,"high":366,"low":576,"close":577,"change":92,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",30.49,29.5,29.69,-2.62,2119599.350794,21802,29.9979,{"date":583,"open":584,"high":584,"low":263,"close":575,"change":379,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",31.77,1.94,3171122.314918,35257,30.6424,{"date":590,"open":265,"high":244,"low":591,"close":592,"change":296,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",28.89,29.91,1.22,1854191.136289,22068,29.687,{"date":598,"open":231,"high":599,"low":600,"close":254,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",30.575,29.49,-0.66,-2.18,2227876.736501,20087,29.8699,{"date":607,"open":294,"high":608,"low":275,"close":609,"change":358,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",30.57,30.21,-0.62,1061895.936948,13522,30.1447,{"date":615,"open":413,"high":616,"low":242,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",31.51,30.4,-0.96,-3.06,1327612.545818,15106,30.5837,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":558,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",31.72,31.955,31.13,31.36,-0.92,990033.028938,14536,31.4201,{"date":634,"open":635,"high":30,"low":462,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",32,31.65,0.05,0.16,1391446.291447,15082,31.8018,{"date":643,"open":442,"high":644,"low":645,"close":386,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",32.1,31.485,0.19,0.6,945415.0802,11978,31.6506,{"date":652,"open":653,"high":654,"low":655,"close":377,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",30.84,31.54,30.65,0.81,2.65,920726.217151,11676,31.3268,{"date":662,"open":663,"high":394,"low":433,"close":479,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",30.98,-0.17,-0.55,1195432.44813,11984,30.6911,{"date":670,"open":346,"high":671,"low":672,"close":673,"change":480,"percent_change":481,"volume":674,"transactions":675,"vwap":676},"2026-07-22",30.8,30,30.77,1015248.382229,10976,30.5155,{"date":678,"open":284,"high":655,"low":679,"close":655,"change":340,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",29.41,1.62,782723.450613,10805,30.4701,{"date":685,"open":608,"high":686,"low":687,"close":688,"change":358,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",31.24,29.85,30.16,-0.63,1223390.111552,17679,30.1429,{"date":694,"open":695,"high":302,"low":537,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-17",29.94,30.35,0.47,1.57,881000,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-16",29.059999,30.059999,29,29.88,0.98,3.39,1409800,{"date":710,"open":265,"high":688,"low":711,"close":711,"change":601,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-15",28.9,-2.23,964600,{"date":715,"open":716,"high":717,"low":718,"close":265,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":265},"2026-07-14",29.3,29.66,29.29,0.43,1.48,689100,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":719,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-13",28.7,29.21,29.13,1.5,689300,{"date":730,"open":528,"high":731,"low":732,"close":724,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":724},"2026-07-10",29.4,28.57,-0.43,-1.48,708900,{"date":737,"open":738,"high":212,"low":21,"close":726,"change":358,"percent_change":406,"volume":739,"transactions":9,"vwap":726},"2026-07-09",29.46,813200,{"date":741,"open":742,"high":743,"low":725,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",29.71,30.049999,29.32,-0.53,-1.78,1178900,{"date":749,"open":750,"high":556,"low":716,"close":687,"change":697,"percent_change":471,"volume":751,"transactions":9,"vwap":687},"2026-07-07",29.39,838400,{"date":753,"open":672,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",30.08,28.79,29.38,0.26,0.89,1304500,{"date":761,"open":212,"high":221,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",28.87,29.12,0.13,0.45,1967000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":51,"volume":774,"transactions":9,"vwap":772},"2026-07-01",28.77,29.18,28.5,28.99,0.25,1609800,{"date":776,"open":777,"high":778,"low":779,"close":202,"change":780,"percent_change":266,"volume":781,"transactions":9,"vwap":202},"2026-06-30",28.46,29.28,28.26,-0.06,1812300,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":785},"2026-06-29",28,28.8,27.71,0.55,1.95,1399100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",28.91,29.09,27.76,28.25,-0.67,-2.32,4347300,{"date":800,"open":724,"high":772,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-25",28.16,28.92,0.34,1.19,2554200,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-24",27.52,28.78,27.1,28.58,1.54,5.7,2714500,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":111,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-23",26.27,27.09,27.040001,2.77,1296500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":136,"percent_change":803,"volume":828,"transactions":9,"vwap":827},"2026-06-22",26.18,26.5,25.8,26.31,1278300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-18",25.83,26.35,25.33,26.22,0.68,2.66,7374700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":162,"volume":845,"transactions":9,"vwap":843},"2026-06-17",25.48,25.92,25.34,25.54,0.17,1319800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":58,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-16",25.2,25.66,25.17,25.37,0.71,1084400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-15",25.89,25.98,25.07,25.19,-0.54,-2.1,1262100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-12",25.52,25.86,25.030001,25.73,0.06,0.23,982500,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":773,"percent_change":706,"volume":877,"transactions":9,"vwap":876},"2026-06-11",25.24,25.9,25.67,1207500,{"date":879,"open":840,"high":856,"low":851,"close":880,"change":503,"percent_change":503,"volume":881,"transactions":9,"vwap":880},"2026-06-10",25.42,881900,{"date":883,"open":884,"high":885,"low":886,"close":880,"change":887,"percent_change":471,"volume":888,"transactions":9,"vwap":880},"2026-06-09",24.98,25.65,24.91,0.4,1455600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-08",25.35,25.56,24.82,25.02,-0.1,-0.4,1635000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":697,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-05",24.63,25.27,24.47,25.12,1.91,2570100,{"date":907,"open":902,"high":908,"low":909,"close":910,"change":503,"percent_change":503,"volume":911,"transactions":9,"vwap":910},"2026-06-04",24.99,24.24,24.65,2244600,{"date":913,"open":914,"high":915,"low":916,"close":910,"change":92,"percent_change":917,"volume":918,"transactions":9,"vwap":910},"2026-06-03",25.08,25.59,24.43,-3.14,8952900,{"date":920,"open":866,"high":921,"low":922,"close":923,"change":665,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-02",26.17,25.3,25.45,-2.12,934300,{"date":927,"open":928,"high":827,"low":914,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-01",25.57,26,-0.77,-2.88,1395000,{"date":934,"open":935,"high":936,"low":937,"close":937,"change":930,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-29",27.31,27.38,26.77,-2.8,593100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":680,"volume":947,"transactions":9,"vwap":945},"2026-05-28",26.98,27.61,26.91,27.54,0.44,411300,{"date":949,"open":950,"high":951,"low":952,"close":810,"change":172,"percent_change":953,"volume":954,"transactions":9,"vwap":810},"2026-05-27",26.75,27.5,26.7,0.74,308200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":58,"percent_change":162,"volume":961,"transactions":9,"vwap":960},"2026-05-26",26.57,27.19,26.29,26.9,382500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":245,"volume":969,"transactions":9,"vwap":967},"2026-05-22",26.68,26.84,26.42,26.72,-0.04,441800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":757,"volume":977,"transactions":9,"vwap":975},"2026-05-21",26.69,26.92,26.23,26.76,0.07,517900,{"date":979,"open":966,"high":818,"low":980,"close":972,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":972},"2026-05-20",26.41,0.14,0.53,339100,{"date":985,"open":986,"high":987,"low":929,"close":988,"change":989,"percent_change":358,"volume":990,"transactions":9,"vwap":988},"2026-05-19",26.4,26.78,26.55,-0.05,614100,{"date":992,"open":952,"high":945,"low":993,"close":994,"change":224,"percent_change":25,"volume":995,"transactions":9,"vwap":994},"2026-05-18",26.19,26.6,418500,{"date":997,"open":998,"high":999,"low":825,"close":964,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":964},"2026-05-15",27.049999,27.24,-0.37,-1.37,478900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":998,"change":1008,"percent_change":559,"volume":1009,"transactions":9,"vwap":998},"2026-05-14",27.42,27.43,26.85,-0.26,292500,{"date":1011,"open":944,"high":951,"low":1012,"close":935,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":935},"2026-05-13",26.73,0.29,1.07,487200,{"date":1017,"open":1018,"high":1019,"low":825,"close":1020,"change":266,"percent_change":930,"volume":1021,"transactions":9,"vwap":1020},"2026-05-12",27.21,27.62,27.02,789200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-11",28.030001,28.15,27.23,-0.69,-2.47,547400,{"date":1031,"open":1032,"high":201,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-08",27.6,27.46,27.92,0.5,1.82,1421600,{"date":1039,"open":1040,"high":1033,"low":1041,"close":1005,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1005},"2026-05-07",26.61,26.46,0.93,3.51,727900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-06",27,27.25,25.91,26.49,0.24,0.91,496200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":225,"volume":1061,"transactions":9,"vwap":1059},"2026-05-05",26.33,26.74,26.16,26.25,-0.07,415800,{"date":1063,"open":832,"high":1064,"low":856,"close":1065,"change":245,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-04",26.43,26.32,-0.57,302900,{"date":1069,"open":1059,"high":972,"low":1070,"close":1071,"change":870,"percent_change":167,"volume":1072,"transactions":9,"vwap":1071},"2026-05-01",26.059999,26.47,448600,{"date":1074,"open":1056,"high":1075,"low":841,"close":1076,"change":295,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-30",26.48,26.24,0.42,580000,{"date":1080,"open":1081,"high":817,"low":1082,"close":1083,"change":51,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-29",25.46,25.26,26.13,3.44,642400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1082,"change":455,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1082},"2026-04-28",25.049999,25.69,24.8,1.65,876000,{"date":1094,"open":848,"high":1095,"low":1096,"close":1097,"change":1008,"percent_change":317,"volume":1098,"transactions":9,"vwap":1097},"2026-04-27",25.31,24.78,24.85,391800,{"date":1100,"open":1101,"high":922,"low":1102,"close":1103,"change":455,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-24",24.64,24.26,25.11,1.66,666100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":787,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-23",24.059999,24.92,23.86,24.7,2.28,656900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1066,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-22",24.9,25.4,23.89,24.15,-2.31,1367000,{"date":1123,"open":914,"high":848,"low":900,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-21",24.72,-0.45,-1.79,717800,{"date":1129,"open":1130,"high":921,"low":1131,"close":850,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":850},"2026-04-20",25.74,25.01,-0.58,-2.25,450200,{"date":1136,"open":1137,"high":1040,"low":1138,"close":1138,"change":1139,"percent_change":733,"volume":1140,"transactions":9,"vwap":1138},"2026-04-17",26.08,25.75,-0.11,808100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":866,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":866},"2026-04-16",26.44,26.71,25.36,-0.28,-1.07,1149000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":481,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-15",25.96,26.14,25.14,1.51,1666000,{"date":1157,"open":1158,"high":856,"low":1158,"close":1138,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1138},"2026-04-14",24.1,1.76,7.34,1638700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":981,"percent_change":396,"volume":1168,"transactions":9,"vwap":1167},"2026-04-13",23.84,24.35,23.7,23.99,742900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":463,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-10",23.49,23.85,23.36,2.05,744400,{"date":1177,"open":1178,"high":1179,"low":1173,"close":1180,"change":214,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-09",23.6,24.040001,23.37,-1.39,500200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1166,"change":844,"percent_change":116,"volume":1188,"transactions":9,"vwap":1166},"2026-04-08",23.74,24,23.4,809500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":58,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-07",23.39,23.65,23.19,23.53,0.77,626700,{"date":1198,"open":1186,"high":1186,"low":1199,"close":1200,"change":860,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-06",23.28,23.35,-2.26,725400,{"date":1204,"open":1205,"high":1186,"low":1206,"close":1118,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1118},"2026-04-02",23.1,23,0.54,2.31,1373400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1200,"change":511,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1200},"2026-04-01",23.55,23.92,23.3,-0.93,1538100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":835,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-31",22.99,23.88,22.93,23.57,2.97,1344300,{"date":1226,"open":1227,"high":1228,"low":31,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-30",23.08,23.2,22.89,0.01,0.04,1251500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-27",23.18,23.58,22.81,22.88,-0.56,-2.39,1334800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":405,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-26",23.38,23.95,23.22,23.44,-0.85,5062000,{"date":1251,"open":1252,"high":1186,"low":1253,"close":1254,"change":1139,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-25",23.56,23.43,23.64,-0.46,1567100,{"date":1258,"open":1259,"high":1186,"low":1260,"close":1261,"change":503,"percent_change":503,"volume":1262,"transactions":9,"vwap":1261},"2026-03-24",23.45,23.32,23.75,1481900,{"date":1264,"open":1206,"high":1265,"low":1219,"close":1261,"change":339,"percent_change":256,"volume":1266,"transactions":9,"vwap":1261},"2026-03-23",24.3618,3107108,{"date":184,"open":1268,"high":1269,"low":1206,"close":1178,"change":370,"percent_change":719,"volume":1270,"transactions":9,"vwap":1178},23.5,23.96,15390447]