[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fKVTjpRH1kUQ8ZGnc8BwNLqF71JiDp2fizQaHkZrtNHQ":3,"$fng67HjS0dv_5ZuvZI0KeS6GS5HxY5CG12ru_d2Y9xaw":25,"$f5yj9dtKkfmc5OwWo6mmWAAsbCX0S_wBMvvup8LS-Egk":190},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ABCP11","abcp11","fii","Fundo Investimento Imobiliario Grand Plaza Shopping","FII Abc Imobiliario","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},79.46,-0.54,-0.675,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"KNRI11","HGLG11","BTLG11","XPLG11","HGRE11",{"items":26,"totalItens":187,"success":188,"errors":189,"limitReached":187},[27,34,38,42,46,49,52,55,58,61,64,67,70,73,76,80,84,87,90,94,97,101,105,108,112,115,118,121,125,128,131,134,137,141,145,148,151,154,157,160,163,166,169,172,175,178,181,184],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.52,"2022-09-30T00:00:00","2022-10-07T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.55,"2022-10-31T00:00:00","2022-11-08T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.6,"2022-11-30T00:00:00","2022-12-07T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.5,"2023-01-31T00:00:00","2023-02-07T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},"2023-02-28T00:00:00","2023-03-07T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},"2023-03-31T00:00:00","2023-04-10T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},"2023-04-28T00:00:00","2023-05-08T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},"2023-05-31T00:00:00","2023-06-07T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},"2023-06-30T00:00:00","2023-07-07T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},"2023-07-31T00:00:00","2023-08-07T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},"2023-08-31T00:00:00","2023-09-08T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},"2023-09-29T00:00:00","2023-10-06T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2023-10-31T00:00:00","2023-11-08T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},"2023-11-30T00:00:00","2023-12-07T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},0.65,"2023-12-28T00:00:00","2024-01-08T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},0.82,"2024-01-31T00:00:00","2024-02-07T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2024-02-29T00:00:00","2024-03-07T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2024-03-28T00:00:00","2024-04-05T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},0.47,"2024-04-30T00:00:00","2024-05-08T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-05-31T00:00:00","2024-06-07T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},0.35,"2024-06-28T00:00:00","2024-07-05T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},0.62,"2024-07-31T00:00:00","2024-08-07T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-08-30T00:00:00","2024-09-06T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},0.7,"2024-09-30T00:00:00","2024-10-07T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2024-10-31T00:00:00","2024-11-07T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},"2024-11-29T00:00:00","2024-12-06T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2024-12-30T00:00:00","2025-01-08T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},8.45,"2025-01-15T00:00:00","2025-01-23T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2025-01-31T00:00:00","2025-02-07T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-02-28T00:00:00","2025-03-11T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-03-31T00:00:00","2025-04-07T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-04-30T00:00:00","2025-05-08T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},0.8,"2025-05-30T00:00:00","2025-06-06T00:00:00",{"type":28,"category":29,"amount":142,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},1.15,"2025-06-30T00:00:00","2025-07-07T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},"2025-07-31T00:00:00","2025-08-07T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2025-08-29T00:00:00","2025-09-05T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},"2025-11-28T00:00:00","2025-12-05T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},"2026-01-30T00:00:00","2026-02-06T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},"2026-02-27T00:00:00","2026-03-06T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},"2026-03-31T00:00:00","2026-04-08T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},"2026-04-30T00:00:00","2026-05-08T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-05-29T00:00:00","2026-06-08T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},"2026-06-30T00:00:00","2026-07-07T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},"2026-07-31T00:00:00","2026-08-07T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":185,"comDate":185,"paymentDate":186,"status":33},"2026-08-31T00:00:00","2026-09-08T00:00:00",null,true,[],{"items":191,"totalItens":187,"success":188,"errors":1316,"limitReached":187},[192,198,204,209,214,221,228,233,238,242,248,254,260,265,270,274,280,284,290,295,302,309,314,321,327,332,337,342,347,351,357,362,368,372,377,383,387,392,396,402,408,412,417,422,427,432,439,443,448,453,459,463,468,471,478,483,488,493,498,503,510,515,522,528,534,541,546,552,559,564,570,575,580,587,592,596,602,606,611,616,621,627,630,635,642,644,648,654,657,663,668,674,678,683,688,694,699,705,711,717,722,725,728,732,735,739,742,747,750,756,761,768,771,774,777,783,789,794,798,802,806,811,814,818,820,824,829,834,838,841,844,848,851,855,859,864,869,873,876,879,883,886,889,892,897,902,906,911,915,919,924,929,934,938,942,946,950,953,959,962,966,972,977,980,984,988,993,998,1004,1006,1010,1015,1021,1025,1030,1033,1040,1045,1049,1054,1059,1062,1064,1068,1071,1076,1081,1085,1089,1093,1098,1103,1108,1112,1115,1120,1125,1128,1131,1135,1138,1141,1145,1148,1151,1155,1160,1162,1166,1170,1175,1179,1183,1188,1191,1196,1200,1204,1209,1213,1220,1224,1227,1230,1234,1240,1244,1248,1251,1255,1259,1264,1267,1271,1274,1278,1281,1285,1289,1294,1298,1302,1306,1309,1312],{"timestamp":193,"open":194,"high":195,"low":194,"close":196,"volume":197},"2025-09-25T00:00:00",79.21,80.14,79.77,670,{"timestamp":199,"open":200,"high":201,"low":200,"close":202,"volume":203},"2025-09-28T00:00:00",79.8,80.28,79.82,978,{"timestamp":205,"open":206,"high":206,"low":207,"close":207,"volume":208},"2025-09-29T00:00:00",80.62,79.88,262,{"timestamp":152,"open":207,"high":210,"low":211,"close":212,"volume":213},80.47,75.33,75.5,1426,{"timestamp":215,"open":216,"high":217,"low":218,"close":219,"volume":220},"2025-10-01T00:00:00",75.98,76.01,74.33,75,3078,{"timestamp":222,"open":223,"high":224,"low":225,"close":226,"volume":227},"2025-10-02T00:00:00",75.34,75.36,74.23,74.59,954,{"timestamp":229,"open":226,"high":230,"low":231,"close":226,"volume":232},"2025-10-05T00:00:00",74.97,74.17,1634,{"timestamp":234,"open":226,"high":235,"low":226,"close":236,"volume":237},"2025-10-06T00:00:00",75.07,74.9,1346,{"timestamp":153,"open":236,"high":236,"low":239,"close":240,"volume":241},70.73,71.53,3385,{"timestamp":243,"open":240,"high":244,"low":245,"close":246,"volume":247},"2025-10-08T00:00:00",71.98,70.71,71.2,789,{"timestamp":249,"open":250,"high":251,"low":252,"close":253,"volume":247},"2025-10-09T00:00:00",71.37,73.75,71,72.75,{"timestamp":255,"open":256,"high":256,"low":257,"close":258,"volume":259},"2025-10-12T00:00:00",72.73,71.52,71.71,2751,{"timestamp":261,"open":258,"high":262,"low":263,"close":262,"volume":264},"2025-10-13T00:00:00",78.83,71.5,4495,{"timestamp":266,"open":267,"high":267,"low":268,"close":268,"volume":269},"2025-10-14T00:00:00",78.81,76.66,471,{"timestamp":271,"open":268,"high":268,"low":219,"close":272,"volume":273},"2025-10-15T00:00:00",76.34,331,{"timestamp":275,"open":276,"high":277,"low":278,"close":277,"volume":279},"2025-10-16T00:00:00",76.32,76.5,76.06,322,{"timestamp":281,"open":277,"high":277,"low":282,"close":218,"volume":283},"2025-10-19T00:00:00",73.01,357,{"timestamp":285,"open":286,"high":287,"low":286,"close":288,"volume":289},"2025-10-20T00:00:00",73.02,76.09,75.09,384,{"timestamp":291,"open":288,"high":288,"low":292,"close":293,"volume":294},"2025-10-21T00:00:00",72.66,73.15,734,{"timestamp":296,"open":297,"high":298,"low":299,"close":300,"volume":301},"2025-10-22T00:00:00",73.87,74.95,72.7,73.84,854,{"timestamp":303,"open":304,"high":305,"low":306,"close":307,"volume":308},"2025-10-23T00:00:00",73.82,73.83,72.33,73.08,682,{"timestamp":310,"open":307,"high":311,"low":307,"close":312,"volume":313},"2025-10-26T00:00:00",74.69,73.76,1016,{"timestamp":315,"open":316,"high":317,"low":318,"close":319,"volume":320},"2025-10-27T00:00:00",72.8,74.3,72.34,74,956,{"timestamp":322,"open":323,"high":230,"low":324,"close":325,"volume":326},"2025-10-28T00:00:00",74.73,73.11,74.92,4697,{"timestamp":328,"open":325,"high":325,"low":329,"close":330,"volume":331},"2025-10-29T00:00:00",73.19,73.56,529,{"timestamp":333,"open":330,"high":334,"low":330,"close":335,"volume":336},"2025-10-30T00:00:00",74.98,73.58,659,{"timestamp":338,"open":335,"high":339,"low":340,"close":304,"volume":341},"2025-11-02T00:00:00",76.87,72.93,773,{"timestamp":343,"open":304,"high":344,"low":345,"close":305,"volume":346},"2025-11-03T00:00:00",73.98,73.3,1152,{"timestamp":348,"open":345,"high":349,"low":345,"close":350,"volume":313},"2025-11-04T00:00:00",76.47,74.89,{"timestamp":352,"open":350,"high":353,"low":354,"close":355,"volume":356},"2025-11-05T00:00:00",76.48,73.86,74.27,505,{"timestamp":358,"open":359,"high":359,"low":355,"close":360,"volume":361},"2025-11-06T00:00:00",76.38,74.48,1099,{"timestamp":363,"open":364,"high":364,"low":365,"close":366,"volume":367},"2025-11-09T00:00:00",75.21,74.2,74.25,486,{"timestamp":369,"open":366,"high":219,"low":370,"close":319,"volume":371},"2025-11-10T00:00:00",73.66,1288,{"timestamp":373,"open":374,"high":375,"low":374,"close":334,"volume":376},"2025-11-11T00:00:00",73.68,76.08,656,{"timestamp":378,"open":379,"high":379,"low":380,"close":381,"volume":382},"2025-11-12T00:00:00",75.73,74.04,74.87,247,{"timestamp":384,"open":381,"high":381,"low":225,"close":385,"volume":386},"2025-11-13T00:00:00",74.83,638,{"timestamp":388,"open":389,"high":389,"low":390,"close":389,"volume":391},"2025-11-16T00:00:00",74.65,73.8,599,{"timestamp":393,"open":389,"high":389,"low":390,"close":394,"volume":395},"2025-11-17T00:00:00",74.63,2091,{"timestamp":397,"open":226,"high":398,"low":399,"close":400,"volume":401},"2025-11-18T00:00:00",74.84,74.5,74.62,676,{"timestamp":403,"open":404,"high":405,"low":406,"close":311,"volume":407},"2025-11-20T00:00:00",75.37,75.75,74.4,376,{"timestamp":409,"open":410,"high":410,"low":319,"close":355,"volume":411},"2025-11-23T00:00:00",75.15,466,{"timestamp":413,"open":414,"high":216,"low":414,"close":415,"volume":416},"2025-11-24T00:00:00",74.02,74.82,1128,{"timestamp":418,"open":419,"high":419,"low":355,"close":420,"volume":421},"2025-11-25T00:00:00",75.57,74.34,435,{"timestamp":423,"open":424,"high":425,"low":424,"close":334,"volume":426},"2025-11-26T00:00:00",74.71,75.79,1173,{"timestamp":428,"open":360,"high":429,"low":360,"close":430,"volume":431},"2025-11-27T00:00:00",76,75.54,870,{"timestamp":433,"open":434,"high":435,"low":436,"close":437,"volume":438},"2025-11-30T00:00:00",76.26,78.82,74.01,75.18,1243,{"timestamp":440,"open":437,"high":429,"low":219,"close":441,"volume":442},"2025-12-01T00:00:00",75.03,713,{"timestamp":444,"open":425,"high":429,"low":445,"close":446,"volume":447},"2025-12-02T00:00:00",74.61,74.88,6730,{"timestamp":449,"open":450,"high":359,"low":451,"close":224,"volume":452},"2025-12-03T00:00:00",75.96,74.8,432,{"timestamp":454,"open":455,"high":455,"low":456,"close":457,"volume":458},"2025-12-04T00:00:00",77.98,75.56,75.9,1201,{"timestamp":460,"open":268,"high":461,"low":457,"close":457,"volume":462},"2025-12-07T00:00:00",77.5,728,{"timestamp":464,"open":465,"high":466,"low":445,"close":466,"volume":467},"2025-12-08T00:00:00",76.59,77.48,1149,{"timestamp":469,"open":466,"high":455,"low":217,"close":277,"volume":470},"2025-12-09T00:00:00",1092,{"timestamp":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2025-12-10T00:00:00",77,79.39,76.25,77.72,754,{"timestamp":479,"open":480,"high":480,"low":481,"close":480,"volume":482},"2025-12-11T00:00:00",78.09,77.52,336,{"timestamp":484,"open":480,"high":480,"low":485,"close":486,"volume":487},"2025-12-14T00:00:00",76.28,77.33,1399,{"timestamp":489,"open":480,"high":490,"low":491,"close":267,"volume":492},"2025-12-15T00:00:00",79.89,77.41,1146,{"timestamp":494,"open":495,"high":495,"low":481,"close":496,"volume":497},"2025-12-16T00:00:00",79.59,77.59,918,{"timestamp":499,"open":500,"high":501,"low":500,"close":502,"volume":367},"2025-12-17T00:00:00",77.7,78.17,77.89,{"timestamp":504,"open":505,"high":506,"low":507,"close":508,"volume":509},"2025-12-18T00:00:00",81.71,81.72,77.77,78.08,845,{"timestamp":511,"open":508,"high":512,"low":507,"close":513,"volume":514},"2025-12-21T00:00:00",81.7,77.78,1914,{"timestamp":516,"open":517,"high":518,"low":519,"close":520,"volume":521},"2025-12-22T00:00:00",78.55,81.48,78.05,79.69,1476,{"timestamp":523,"open":201,"high":524,"low":525,"close":526,"volume":527},"2025-12-25T00:00:00",86.98,80.27,86.24,2779,{"timestamp":529,"open":530,"high":530,"low":531,"close":532,"volume":533},"2025-12-28T00:00:00",85.98,80.29,80.7,1158,{"timestamp":535,"open":536,"high":537,"low":538,"close":539,"volume":540},"2025-12-29T00:00:00",81.28,81.98,80.34,80.37,622,{"timestamp":542,"open":543,"high":543,"low":544,"close":206,"volume":545},"2026-01-01T00:00:00",81,80,499,{"timestamp":547,"open":548,"high":549,"low":548,"close":550,"volume":551},"2026-01-04T00:00:00",80.11,84.23,80.3,992,{"timestamp":553,"open":554,"high":555,"low":556,"close":557,"volume":558},"2026-01-05T00:00:00",80.4,82.51,80.25,80.39,3100,{"timestamp":560,"open":556,"high":561,"low":556,"close":562,"volume":563},"2026-01-06T00:00:00",82.88,81.65,312,{"timestamp":565,"open":562,"high":566,"low":567,"close":568,"volume":569},"2026-01-07T00:00:00",83.39,81.5,82.01,559,{"timestamp":162,"open":571,"high":572,"low":573,"close":571,"volume":574},82,85.15,81.51,1527,{"timestamp":576,"open":571,"high":577,"low":571,"close":578,"volume":579},"2026-01-11T00:00:00",83.6,82.2,692,{"timestamp":581,"open":582,"high":583,"low":584,"close":585,"volume":586},"2026-01-12T00:00:00",83.02,84.99,82.35,82.36,420,{"timestamp":588,"open":568,"high":589,"low":200,"close":590,"volume":591},"2026-01-13T00:00:00",82.98,80.9,1357,{"timestamp":593,"open":590,"high":571,"low":590,"close":594,"volume":595},"2026-01-14T00:00:00",81.31,573,{"timestamp":597,"open":594,"high":598,"low":599,"close":600,"volume":601},"2026-01-15T00:00:00",81.97,81.23,81.34,483,{"timestamp":603,"open":600,"high":571,"low":600,"close":604,"volume":605},"2026-01-18T00:00:00",81.53,538,{"timestamp":607,"open":608,"high":571,"low":608,"close":609,"volume":610},"2026-01-19T00:00:00",81.2,81.42,586,{"timestamp":612,"open":613,"high":571,"low":613,"close":614,"volume":615},"2026-01-20T00:00:00",81.4,81.95,607,{"timestamp":617,"open":571,"high":571,"low":618,"close":619,"volume":620},"2026-01-21T00:00:00",81.55,81.89,460,{"timestamp":622,"open":623,"high":623,"low":624,"close":625,"volume":626},"2026-01-22T00:00:00",81.9,81.21,81.78,671,{"timestamp":628,"open":625,"high":571,"low":613,"close":571,"volume":629},"2026-01-25T00:00:00",749,{"timestamp":631,"open":571,"high":632,"low":618,"close":633,"volume":634},"2026-01-26T00:00:00",82.09,82.08,1144,{"timestamp":636,"open":637,"high":638,"low":639,"close":640,"volume":641},"2026-01-27T00:00:00",82.04,82.42,81.8,81.99,1083,{"timestamp":643,"open":518,"high":638,"low":518,"close":638,"volume":421},"2026-01-28T00:00:00",{"timestamp":645,"open":646,"high":632,"low":544,"close":544,"volume":647},"2026-02-01T00:00:00",81.66,122,{"timestamp":649,"open":544,"high":650,"low":651,"close":652,"volume":653},"2026-02-02T00:00:00",82.1,79.63,80.13,907,{"timestamp":655,"open":537,"high":537,"low":544,"close":544,"volume":656},"2026-02-03T00:00:00",284,{"timestamp":658,"open":659,"high":660,"low":544,"close":661,"volume":662},"2026-02-05T00:00:00",80.04,81.3,80.09,3357,{"timestamp":664,"open":590,"high":619,"low":665,"close":666,"volume":667},"2026-02-08T00:00:00",79.71,79.73,1001,{"timestamp":669,"open":666,"high":670,"low":671,"close":672,"volume":673},"2026-02-09T00:00:00",81.88,79.51,79.84,1432,{"timestamp":675,"open":672,"high":599,"low":672,"close":676,"volume":677},"2026-02-10T00:00:00",80.07,293,{"timestamp":679,"open":676,"high":640,"low":680,"close":681,"volume":682},"2026-02-11T00:00:00",79.78,81.75,2109,{"timestamp":684,"open":685,"high":686,"low":685,"close":686,"volume":687},"2026-02-12T00:00:00",81.01,81.73,517,{"timestamp":689,"open":690,"high":690,"low":691,"close":692,"volume":693},"2026-02-17T00:00:00",81.64,80.02,80.72,702,{"timestamp":695,"open":686,"high":686,"low":696,"close":697,"volume":698},"2026-02-18T00:00:00",80.01,80.43,270,{"timestamp":700,"open":701,"high":702,"low":703,"close":703,"volume":704},"2026-02-19T00:00:00",80.44,80.75,80.16,642,{"timestamp":706,"open":703,"high":707,"low":708,"close":709,"volume":710},"2026-02-22T00:00:00",80.76,79.64,79.86,1307,{"timestamp":712,"open":713,"high":714,"low":661,"close":715,"volume":716},"2026-02-23T00:00:00",80.48,80.98,80.2,1833,{"timestamp":718,"open":719,"high":640,"low":720,"close":696,"volume":721},"2026-02-24T00:00:00",80.96,78.75,1773,{"timestamp":723,"open":696,"high":640,"low":696,"close":640,"volume":724},"2026-02-25T00:00:00",924,{"timestamp":726,"open":640,"high":632,"low":544,"close":686,"volume":727},"2026-02-26T00:00:00",2748,{"timestamp":729,"open":686,"high":571,"low":730,"close":701,"volume":731},"2026-03-01T00:00:00",79,920,{"timestamp":733,"open":701,"high":701,"low":696,"close":696,"volume":734},"2026-03-02T00:00:00",320,{"timestamp":736,"open":737,"high":737,"low":696,"close":696,"volume":738},"2026-03-03T00:00:00",81.37,809,{"timestamp":740,"open":691,"high":713,"low":200,"close":713,"volume":741},"2026-03-04T00:00:00",1355,{"timestamp":743,"open":744,"high":744,"low":745,"close":745,"volume":746},"2026-03-05T00:00:00",81.08,79.81,829,{"timestamp":748,"open":544,"high":652,"low":200,"close":200,"volume":749},"2026-03-08T00:00:00",524,{"timestamp":751,"open":752,"high":753,"low":754,"close":754,"volume":755},"2026-03-09T00:00:00",80.59,80.97,79.95,1060,{"timestamp":757,"open":544,"high":758,"low":759,"close":544,"volume":760},"2026-03-10T00:00:00",80.42,79.61,474,{"timestamp":762,"open":763,"high":764,"low":765,"close":766,"volume":767},"2026-03-11T00:00:00",80.12,80.15,79.79,79.9,1043,{"timestamp":769,"open":766,"high":770,"low":766,"close":766,"volume":421},"2026-03-12T00:00:00",80.68,{"timestamp":772,"open":766,"high":773,"low":766,"close":696,"volume":407},"2026-03-15T00:00:00",80.84,{"timestamp":775,"open":696,"high":719,"low":544,"close":701,"volume":776},"2026-03-16T00:00:00",1174,{"timestamp":778,"open":779,"high":719,"low":780,"close":781,"volume":782},"2026-03-18T00:00:00",79.98,79.31,79.37,1054,{"timestamp":784,"open":785,"high":786,"low":787,"close":715,"volume":788},"2026-03-19T00:00:00",79.41,80.93,79.27,411,{"timestamp":790,"open":791,"high":792,"low":715,"close":715,"volume":793},"2026-03-22T00:00:00",80.21,80.88,429,{"timestamp":795,"open":786,"high":786,"low":752,"close":796,"volume":797},"2026-03-23T00:00:00",80.91,309,{"timestamp":799,"open":796,"high":796,"low":800,"close":800,"volume":801},"2026-03-24T00:00:00",79.4,1189,{"timestamp":803,"open":785,"high":544,"low":785,"close":804,"volume":805},"2026-03-25T00:00:00",79.96,368,{"timestamp":807,"open":808,"high":779,"low":800,"close":809,"volume":810},"2026-03-26T00:00:00",79.5,79.52,928,{"timestamp":812,"open":809,"high":766,"low":800,"close":766,"volume":813},"2026-03-29T00:00:00",313,{"timestamp":815,"open":766,"high":816,"low":745,"close":816,"volume":817},"2026-03-30T00:00:00",80.83,340,{"timestamp":170,"open":785,"high":707,"low":800,"close":691,"volume":819},205,{"timestamp":821,"open":822,"high":822,"low":200,"close":672,"volume":823},"2026-04-01T00:00:00",80.66,508,{"timestamp":825,"open":709,"high":826,"low":709,"close":827,"volume":828},"2026-04-05T00:00:00",80.67,80.26,465,{"timestamp":830,"open":827,"high":831,"low":832,"close":779,"volume":833},"2026-04-06T00:00:00",80.64,79.03,1323,{"timestamp":835,"open":836,"high":652,"low":837,"close":837,"volume":273},"2026-04-07T00:00:00",79.97,79.48,{"timestamp":171,"open":201,"high":839,"low":808,"close":696,"volume":840},80.61,587,{"timestamp":842,"open":696,"high":715,"low":745,"close":745,"volume":843},"2026-04-09T00:00:00",847,{"timestamp":845,"open":745,"high":758,"low":846,"close":666,"volume":847},"2026-04-12T00:00:00",79.53,1523,{"timestamp":849,"open":544,"high":525,"low":200,"close":556,"volume":850},"2026-04-13T00:00:00",335,{"timestamp":852,"open":556,"high":525,"low":853,"close":556,"volume":854},"2026-04-14T00:00:00",79.56,859,{"timestamp":856,"open":827,"high":857,"low":858,"close":827,"volume":336},"2026-04-15T00:00:00",80.5,80.23,{"timestamp":860,"open":861,"high":861,"low":862,"close":863,"volume":442},"2026-04-16T00:00:00",80.79,80.19,80.63,{"timestamp":865,"open":866,"high":866,"low":867,"close":868,"volume":595},"2026-04-19T00:00:00",80.78,80.03,80.45,{"timestamp":870,"open":871,"high":697,"low":544,"close":827,"volume":872},"2026-04-21T00:00:00",80.06,1398,{"timestamp":874,"open":200,"high":661,"low":495,"close":520,"volume":875},"2026-04-22T00:00:00",1010,{"timestamp":877,"open":765,"high":544,"low":495,"close":495,"volume":878},"2026-04-23T00:00:00",306,{"timestamp":880,"open":881,"high":881,"low":759,"close":490,"volume":882},"2026-04-26T00:00:00",79.94,147,{"timestamp":884,"open":207,"high":490,"low":200,"close":200,"volume":885},"2026-04-27T00:00:00",252,{"timestamp":887,"open":200,"high":490,"low":200,"close":202,"volume":888},"2026-04-28T00:00:00",761,{"timestamp":890,"open":206,"high":753,"low":745,"close":871,"volume":891},"2026-04-29T00:00:00",453,{"timestamp":893,"open":871,"high":871,"low":894,"close":895,"volume":896},"2026-05-03T00:00:00",78.8,79.12,2735,{"timestamp":898,"open":895,"high":895,"low":899,"close":900,"volume":901},"2026-05-04T00:00:00",78.4,78.42,684,{"timestamp":903,"open":194,"high":194,"low":904,"close":900,"volume":905},"2026-05-05T00:00:00",78.41,783,{"timestamp":907,"open":904,"high":836,"low":908,"close":909,"volume":910},"2026-05-06T00:00:00",78.01,78.53,2268,{"timestamp":912,"open":909,"high":745,"low":909,"close":913,"volume":914},"2026-05-07T00:00:00",78.84,459,{"timestamp":916,"open":908,"high":262,"low":917,"close":917,"volume":918},"2026-05-10T00:00:00",78,755,{"timestamp":920,"open":720,"high":921,"low":922,"close":922,"volume":923},"2026-05-11T00:00:00",78.9,77.54,1316,{"timestamp":925,"open":926,"high":899,"low":926,"close":927,"volume":928},"2026-05-12T00:00:00",77.61,78.02,267,{"timestamp":930,"open":931,"high":779,"low":931,"close":932,"volume":933},"2026-05-13T00:00:00",78.39,79.06,278,{"timestamp":935,"open":936,"high":544,"low":517,"close":937,"volume":574},"2026-05-14T00:00:00",79.05,79.83,{"timestamp":939,"open":937,"high":539,"low":940,"close":940,"volume":941},"2026-05-17T00:00:00",78.59,1271,{"timestamp":943,"open":940,"high":944,"low":940,"close":940,"volume":945},"2026-05-18T00:00:00",79.92,286,{"timestamp":947,"open":940,"high":659,"low":940,"close":948,"volume":949},"2026-05-19T00:00:00",78.63,626,{"timestamp":951,"open":948,"high":745,"low":940,"close":952,"volume":431},"2026-05-20T00:00:00",78.61,{"timestamp":954,"open":955,"high":956,"low":899,"close":957,"volume":958},"2026-05-21T00:00:00",78.62,79.65,78.97,631,{"timestamp":960,"open":957,"high":957,"low":927,"close":927,"volume":961},"2026-05-24T00:00:00",570,{"timestamp":963,"open":267,"high":267,"low":964,"close":908,"volume":965},"2026-05-25T00:00:00",77.66,1570,{"timestamp":967,"open":908,"high":968,"low":969,"close":970,"volume":971},"2026-05-26T00:00:00",78.48,77.67,77.68,943,{"timestamp":973,"open":974,"high":975,"low":969,"close":969,"volume":976},"2026-05-27T00:00:00",77.9,79.01,908,{"timestamp":978,"open":969,"high":508,"low":969,"close":969,"volume":979},"2026-05-28T00:00:00",491,{"timestamp":981,"open":982,"high":969,"low":287,"close":465,"volume":983},"2026-05-31T00:00:00",76.11,621,{"timestamp":985,"open":465,"high":465,"low":986,"close":457,"volume":987},"2026-06-01T00:00:00",75.8,1042,{"timestamp":989,"open":457,"high":990,"low":991,"close":991,"volume":992},"2026-06-02T00:00:00",76.15,75.66,3380,{"timestamp":994,"open":995,"high":996,"low":995,"close":217,"volume":997},"2026-06-04T00:00:00",75.67,77.07,423,{"timestamp":999,"open":1000,"high":1001,"low":991,"close":1002,"volume":1003},"2026-06-07T00:00:00",76.78,76.89,76.05,1212,{"timestamp":177,"open":1002,"high":1005,"low":991,"close":991,"volume":704},76.71,{"timestamp":1007,"open":991,"high":429,"low":991,"close":1008,"volume":1009},"2026-06-09T00:00:00",75.69,605,{"timestamp":1011,"open":1008,"high":1012,"low":1013,"close":1013,"volume":1014},"2026-06-10T00:00:00",75.97,75.4,862,{"timestamp":1016,"open":1017,"high":1018,"low":364,"close":1019,"volume":1020},"2026-06-11T00:00:00",75.42,75.71,75.25,822,{"timestamp":1022,"open":1019,"high":419,"low":451,"close":1023,"volume":1024},"2026-06-14T00:00:00",75.01,1796,{"timestamp":1026,"open":1023,"high":1027,"low":1028,"close":1028,"volume":1029},"2026-06-15T00:00:00",75.38,74.81,878,{"timestamp":1031,"open":1028,"high":288,"low":451,"close":451,"volume":1032},"2026-06-16T00:00:00",485,{"timestamp":1034,"open":1035,"high":1036,"low":1037,"close":1038,"volume":1039},"2026-06-17T00:00:00",73,73.63,72.98,73.05,2388,{"timestamp":1041,"open":1042,"high":1043,"low":282,"close":282,"volume":1044},"2026-06-18T00:00:00",73.06,73.34,369,{"timestamp":1046,"open":282,"high":1047,"low":282,"close":282,"volume":1048},"2026-06-21T00:00:00",74.67,520,{"timestamp":1050,"open":282,"high":293,"low":1051,"close":1052,"volume":1053},"2026-06-22T00:00:00",72.01,72.03,2330,{"timestamp":1055,"open":1052,"high":1056,"low":1052,"close":1057,"volume":1058},"2026-06-23T00:00:00",74.55,72.9,155,{"timestamp":1060,"open":1057,"high":1057,"low":306,"close":318,"volume":1061},"2026-06-24T00:00:00",448,{"timestamp":1063,"open":318,"high":365,"low":1051,"close":1051,"volume":776},"2026-06-25T00:00:00",{"timestamp":1065,"open":1051,"high":1066,"low":1051,"close":306,"volume":1067},"2026-06-28T00:00:00",73.16,239,{"timestamp":1069,"open":306,"high":473,"low":306,"close":473,"volume":1070},"2026-06-29T00:00:00",623,{"timestamp":179,"open":1072,"high":1073,"low":1074,"close":1074,"volume":1075},77.75,78.98,74.66,1397,{"timestamp":1077,"open":1078,"high":1079,"low":370,"close":370,"volume":1080},"2026-07-01T00:00:00",75.41,75.44,487,{"timestamp":1082,"open":1083,"high":446,"low":1083,"close":1056,"volume":1084},"2026-07-02T00:00:00",74.15,825,{"timestamp":1086,"open":1013,"high":1013,"low":1035,"close":1087,"volume":1088},"2026-07-05T00:00:00",73.45,563,{"timestamp":1090,"open":1087,"high":1013,"low":1091,"close":1091,"volume":1092},"2026-07-06T00:00:00",71.33,1650,{"timestamp":180,"open":1094,"high":1043,"low":1095,"close":1096,"volume":1097},72.05,71.66,73.27,1472,{"timestamp":1099,"open":1100,"high":1101,"low":1051,"close":1101,"volume":1102},"2026-07-08T00:00:00",73.26,76.84,577,{"timestamp":1104,"open":1105,"high":1106,"low":282,"close":1106,"volume":1107},"2026-07-09T00:00:00",75.31,76.76,625,{"timestamp":1109,"open":1110,"high":1110,"low":1043,"close":1043,"volume":1111},"2026-07-12T00:00:00",75.22,383,{"timestamp":1113,"open":1043,"high":1027,"low":1043,"close":370,"volume":1114},"2026-07-13T00:00:00",276,{"timestamp":1116,"open":365,"high":219,"low":1117,"close":1118,"volume":1119},"2026-07-14T00:00:00",73.37,74.18,1003,{"timestamp":1121,"open":1122,"high":1122,"low":1123,"close":319,"volume":1124},"2026-07-15T00:00:00",75.04,73.67,226,{"timestamp":1126,"open":319,"high":1122,"low":319,"close":319,"volume":1127},"2026-07-16T00:00:00",337,{"timestamp":1129,"open":319,"high":1130,"low":1123,"close":323,"volume":586},"2026-07-19T00:00:00",75.02,{"timestamp":1132,"open":323,"high":323,"low":319,"close":1133,"volume":1134},"2026-07-20T00:00:00",74.68,347,{"timestamp":1136,"open":436,"high":436,"low":319,"close":319,"volume":1137},"2026-07-21T00:00:00",379,{"timestamp":1139,"open":1074,"high":1074,"low":1043,"close":374,"volume":1140},"2026-07-22T00:00:00",782,{"timestamp":1142,"open":374,"high":1143,"low":1043,"close":1043,"volume":1144},"2026-07-23T00:00:00",74.45,317,{"timestamp":1146,"open":1043,"high":219,"low":1043,"close":370,"volume":1147},"2026-07-26T00:00:00",667,{"timestamp":1149,"open":319,"high":1150,"low":370,"close":1150,"volume":1044},"2026-07-27T00:00:00",74.21,{"timestamp":1152,"open":319,"high":1153,"low":370,"close":1123,"volume":1154},"2026-07-28T00:00:00",74.41,250,{"timestamp":1156,"open":1043,"high":1157,"low":1043,"close":1158,"volume":1159},"2026-07-29T00:00:00",74.29,73.97,255,{"timestamp":1161,"open":1043,"high":399,"low":1043,"close":1123,"volume":997},"2026-07-30T00:00:00",{"timestamp":1163,"open":1153,"high":1153,"low":1035,"close":1164,"volume":1165},"2026-08-02T00:00:00",73.65,641,{"timestamp":1167,"open":370,"high":370,"low":286,"close":1168,"volume":1169},"2026-08-03T00:00:00",73.03,778,{"timestamp":1171,"open":1172,"high":1172,"low":286,"close":1173,"volume":1174},"2026-08-04T00:00:00",73.64,73.07,214,{"timestamp":1176,"open":286,"high":370,"low":286,"close":1177,"volume":1178},"2026-08-05T00:00:00",73.36,285,{"timestamp":1180,"open":1181,"high":1181,"low":1177,"close":1182,"volume":289},"2026-08-06T00:00:00",73.96,73.38,{"timestamp":1184,"open":1182,"high":334,"low":1185,"close":1186,"volume":1187},"2026-08-09T00:00:00",73.33,73.81,1363,{"timestamp":1189,"open":1186,"high":1186,"low":292,"close":292,"volume":1190},"2026-08-10T00:00:00",1161,{"timestamp":1192,"open":1193,"high":1194,"low":318,"close":318,"volume":1195},"2026-08-11T00:00:00",72.67,72.95,1027,{"timestamp":1197,"open":318,"high":1198,"low":318,"close":318,"volume":1199},"2026-08-12T00:00:00",72.81,237,{"timestamp":1201,"open":318,"high":1202,"low":318,"close":318,"volume":1203},"2026-08-13T00:00:00",72.64,628,{"timestamp":1205,"open":318,"high":1206,"low":1207,"close":1208,"volume":247},"2026-08-16T00:00:00",72.52,72.31,72.44,{"timestamp":1210,"open":1211,"high":1087,"low":1212,"close":292,"volume":724},"2026-08-17T00:00:00",73.17,72.3,{"timestamp":1214,"open":1215,"high":1216,"low":1217,"close":1218,"volume":1219},"2026-08-18T00:00:00",73.23,73.72,72.38,72.51,443,{"timestamp":1221,"open":282,"high":282,"low":1222,"close":1222,"volume":1223},"2026-08-19T00:00:00",72.39,697,{"timestamp":1225,"open":1037,"high":436,"low":306,"close":319,"volume":1226},"2026-08-20T00:00:00",739,{"timestamp":1228,"open":319,"high":319,"low":1202,"close":1193,"volume":1229},"2026-08-23T00:00:00",204,{"timestamp":1231,"open":1232,"high":1087,"low":292,"close":1035,"volume":1233},"2026-08-24T00:00:00",72.68,279,{"timestamp":1235,"open":282,"high":1236,"low":1237,"close":1238,"volume":1239},"2026-08-25T00:00:00",73.46,72.4,72.45,603,{"timestamp":1241,"open":1242,"high":300,"low":1237,"close":1215,"volume":1243},"2026-08-26T00:00:00",72.46,229,{"timestamp":1245,"open":334,"high":334,"low":1246,"close":1246,"volume":1247},"2026-08-27T00:00:00",74.09,1073,{"timestamp":1249,"open":398,"high":334,"low":1083,"close":1056,"volume":1250},"2026-08-30T00:00:00",192,{"timestamp":185,"open":1252,"high":1253,"low":1218,"close":1253,"volume":1254},72.91,74.54,461,{"timestamp":1256,"open":1257,"high":1257,"low":1057,"close":1257,"volume":1258},"2026-09-01T00:00:00",73.73,526,{"timestamp":1260,"open":1257,"high":1261,"low":1182,"close":1262,"volume":1263},"2026-09-02T00:00:00",74.47,73.7,289,{"timestamp":1265,"open":1043,"high":1153,"low":1043,"close":436,"volume":1266},"2026-09-03T00:00:00",95,{"timestamp":1268,"open":436,"high":1269,"low":319,"close":298,"volume":1270},"2026-09-07T00:00:00",74.96,266,{"timestamp":186,"open":298,"high":1272,"low":436,"close":399,"volume":1273},75.55,177,{"timestamp":1275,"open":1043,"high":1276,"low":1043,"close":420,"volume":1277},"2026-09-09T00:00:00",74.56,164,{"timestamp":1279,"open":399,"high":399,"low":370,"close":399,"volume":1280},"2026-09-10T00:00:00",555,{"timestamp":1282,"open":1019,"high":1283,"low":218,"close":1047,"volume":1284},"2026-09-13T00:00:00",75.45,927,{"timestamp":1286,"open":1047,"high":995,"low":1047,"close":1287,"volume":1288},"2026-09-14T00:00:00",75.52,1707,{"timestamp":1290,"open":1291,"high":1292,"low":1074,"close":1283,"volume":1293},"2026-09-15T00:00:00",75.53,75.84,1153,{"timestamp":1295,"open":1283,"high":1296,"low":1297,"close":223,"volume":1277},"2026-09-16T00:00:00",77.58,75.19,{"timestamp":1299,"open":212,"high":996,"low":219,"close":1300,"volume":1301},"2026-09-17T00:00:00",75.59,858,{"timestamp":1303,"open":1300,"high":544,"low":212,"close":1304,"volume":1305},"2026-09-20T00:00:00",76.16,1037,{"timestamp":1307,"open":1002,"high":1308,"low":1002,"close":996,"volume":341},"2026-09-21T00:00:00",77.96,{"timestamp":1310,"open":969,"high":544,"low":429,"close":544,"volume":1311},"2026-09-22T00:00:00",1681,{"timestamp":1313,"open":861,"high":861,"low":1314,"close":12,"volume":1315},"2026-09-23T00:00:00",77.05,403,[]]