[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fYOVF2zwsKjaEAm48r_UFQTtIwDBBCHxq3bktKrbag94":3,"$fi607nufWvf0G7CLgzBgNLbGZpFcu5_MBHrRyln19-9A":25,"$fAp-NFSXtVhXjNn_uSQhKHwxcfWayhmsKncRFILZprZA":190},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"AFHI11","afhi11","fii","Af Invest CRI Fundo Investimento Imobiliário Recebíveis Imobiliário","FII Afhi Cri","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},94.27,0.17,0.1807,"BRL","2026-09-24T23:48:19Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":187,"success":188,"errors":189,"limitReached":187},[27,33,37,41,44,48,52,56,59,62,65,68,71,74,78,81,84,87,90,93,96,99,102,105,109,112,115,118,121,125,129,133,136,140,144,147,150,153,156,159,162,165,168,171,175,178,181,184],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":30},2,"cash",1,"2022-10-17T00:00:00","2022-10-24T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":30},0.95,"2022-11-16T00:00:00","2022-11-23T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":30},0.96,"2022-12-14T00:00:00","2022-12-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":42,"comDate":42,"paymentDate":43,"status":30},"2023-01-13T00:00:00","2023-01-20T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":30},1.05,"2023-02-14T00:00:00","2023-02-23T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":30},1.06,"2023-03-14T00:00:00","2023-03-21T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":30},1.1,"2023-04-17T00:00:00","2023-04-25T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":57,"comDate":57,"paymentDate":58,"status":30},"2023-05-15T00:00:00","2023-05-22T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":60,"comDate":60,"paymentDate":61,"status":30},"2023-06-15T00:00:00","2023-06-22T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":63,"comDate":63,"paymentDate":64,"status":30},"2023-07-14T00:00:00","2023-07-21T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":66,"comDate":66,"paymentDate":67,"status":30},"2023-08-14T00:00:00","2023-08-21T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":69,"comDate":69,"paymentDate":70,"status":30},"2023-09-15T00:00:00","2023-09-22T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":72,"comDate":72,"paymentDate":73,"status":30},"2023-10-16T00:00:00","2023-10-23T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":30},1.02,"2023-11-16T00:00:00","2023-11-23T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":79,"comDate":79,"paymentDate":80,"status":30},"2023-12-14T00:00:00","2023-12-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":82,"comDate":82,"paymentDate":83,"status":30},"2024-01-15T00:00:00","2024-01-22T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":85,"comDate":85,"paymentDate":86,"status":30},"2024-02-16T00:00:00","2024-02-23T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":88,"comDate":88,"paymentDate":89,"status":30},"2024-03-14T00:00:00","2024-03-21T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":91,"comDate":91,"paymentDate":92,"status":30},"2024-04-12T00:00:00","2024-04-19T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":94,"comDate":94,"paymentDate":95,"status":30},"2024-05-15T00:00:00","2024-05-22T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":97,"comDate":97,"paymentDate":98,"status":30},"2024-06-14T00:00:00","2024-06-21T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":100,"comDate":100,"paymentDate":101,"status":30},"2024-07-12T00:00:00","2024-07-19T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":103,"comDate":103,"paymentDate":104,"status":30},"2024-08-14T00:00:00","2024-08-21T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":107,"comDate":107,"paymentDate":108,"status":30},0.93,"2024-09-13T00:00:00","2024-09-20T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":110,"comDate":110,"paymentDate":111,"status":30},"2024-10-14T00:00:00","2024-10-21T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":113,"comDate":113,"paymentDate":114,"status":30},"2024-11-14T00:00:00","2024-11-25T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":116,"comDate":116,"paymentDate":117,"status":30},"2024-12-13T00:00:00","2024-12-20T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":119,"comDate":119,"paymentDate":120,"status":30},"2025-01-15T00:00:00","2025-01-22T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":123,"comDate":123,"paymentDate":124,"status":30},0.97,"2025-02-14T00:00:00","2025-02-21T00:00:00",{"type":28,"category":29,"amount":126,"approvalDate":127,"comDate":127,"paymentDate":128,"status":30},0.98,"2025-03-18T00:00:00","2025-03-25T00:00:00",{"type":28,"category":29,"amount":130,"approvalDate":131,"comDate":131,"paymentDate":132,"status":30},0.99,"2025-04-14T00:00:00","2025-04-23T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":134,"comDate":134,"paymentDate":135,"status":30},"2025-05-15T00:00:00","2025-05-22T00:00:00",{"type":28,"category":29,"amount":137,"approvalDate":138,"comDate":138,"paymentDate":139,"status":30},1.01,"2025-06-13T00:00:00","2025-06-23T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":142,"comDate":142,"paymentDate":143,"status":30},1.09,"2025-07-14T00:00:00","2025-07-21T00:00:00",{"type":28,"category":29,"amount":137,"approvalDate":145,"comDate":145,"paymentDate":146,"status":30},"2025-08-14T00:00:00","2025-08-21T00:00:00",{"type":28,"category":29,"amount":137,"approvalDate":148,"comDate":148,"paymentDate":149,"status":30},"2025-09-12T00:00:00","2025-09-19T00:00:00",{"type":28,"category":29,"amount":137,"approvalDate":151,"comDate":151,"paymentDate":152,"status":30},"2025-10-14T00:00:00","2025-10-21T00:00:00",{"type":28,"category":29,"amount":137,"approvalDate":154,"comDate":154,"paymentDate":155,"status":30},"2025-11-14T00:00:00","2025-11-24T00:00:00",{"type":28,"category":29,"amount":137,"approvalDate":157,"comDate":157,"paymentDate":158,"status":30},"2025-12-12T00:00:00","2025-12-19T00:00:00",{"type":28,"category":29,"amount":137,"approvalDate":160,"comDate":160,"paymentDate":161,"status":30},"2026-01-15T00:00:00","2026-01-22T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":163,"comDate":163,"paymentDate":164,"status":30},"2026-02-13T00:00:00","2026-02-24T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":166,"comDate":166,"paymentDate":167,"status":30},"2026-03-13T00:00:00","2026-03-20T00:00:00",{"type":28,"category":29,"amount":126,"approvalDate":169,"comDate":169,"paymentDate":170,"status":30},"2026-04-15T00:00:00","2026-04-23T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":173,"comDate":173,"paymentDate":174,"status":30},1.03,"2026-05-15T00:00:00","2026-05-22T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":176,"comDate":176,"paymentDate":177,"status":30},"2026-06-15T00:00:00","2026-06-22T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":179,"comDate":179,"paymentDate":180,"status":30},"2026-07-14T00:00:00","2026-07-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":182,"comDate":182,"paymentDate":183,"status":30},"2026-08-14T00:00:00","2026-08-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":185,"comDate":185,"paymentDate":186,"status":30},"2026-09-15T00:00:00","2026-09-22T00:00:00",null,true,[],{"items":191,"totalItens":187,"success":188,"errors":1210,"limitReached":187},[192,198,204,209,216,222,228,234,239,244,250,256,261,267,273,278,282,287,291,294,298,302,307,314,320,323,328,333,338,344,349,354,358,363,370,377,384,390,393,398,402,405,407,411,415,418,422,426,430,434,438,442,446,449,454,459,463,466,469,472,476,482,487,492,498,503,508,515,521,526,530,534,541,546,549,553,556,561,565,569,572,575,578,583,586,590,597,602,607,610,615,622,627,632,638,642,645,650,654,658,661,665,670,675,679,683,687,690,693,697,701,706,709,714,717,721,724,727,731,734,737,740,743,747,750,753,756,762,767,773,777,781,785,789,791,794,798,802,806,809,815,819,822,828,832,837,841,846,850,855,859,865,870,874,878,882,886,891,896,900,905,908,911,915,919,922,925,929,932,936,940,943,946,951,953,957,960,963,967,969,972,976,979,982,985,989,993,996,999,1003,1006,1010,1013,1017,1021,1024,1028,1031,1034,1039,1041,1044,1048,1051,1054,1058,1062,1065,1068,1073,1076,1079,1081,1084,1087,1091,1096,1100,1106,1113,1117,1122,1128,1133,1136,1140,1145,1149,1153,1158,1161,1167,1171,1174,1178,1181,1184,1187,1190,1193,1196,1199,1201,1204,1207],{"timestamp":193,"open":194,"high":195,"low":196,"close":195,"volume":197},"2025-09-25T00:00:00",93.36,93.9,93.11,7832,{"timestamp":199,"open":200,"high":201,"low":202,"close":201,"volume":203},"2025-09-28T00:00:00",93.97,94.12,93.73,5549,{"timestamp":205,"open":201,"high":201,"low":206,"close":207,"volume":208},"2025-09-29T00:00:00",93.42,93.85,6039,{"timestamp":210,"open":211,"high":212,"low":213,"close":214,"volume":215},"2025-09-30T00:00:00",93.84,93.94,93.13,93.34,7101,{"timestamp":217,"open":218,"high":219,"low":220,"close":195,"volume":221},"2025-10-01T00:00:00",93.7,93.95,93.37,4567,{"timestamp":223,"open":224,"high":225,"low":195,"close":226,"volume":227},"2025-10-02T00:00:00",94.15,94.25,94.22,3828,{"timestamp":229,"open":226,"high":230,"low":231,"close":232,"volume":233},"2025-10-05T00:00:00",95.19,94.2,94.77,8765,{"timestamp":235,"open":232,"high":232,"low":236,"close":237,"volume":238},"2025-10-06T00:00:00",94.1,94.34,8591,{"timestamp":240,"open":237,"high":241,"low":242,"close":232,"volume":243},"2025-10-07T00:00:00",95.18,93.55,11861,{"timestamp":245,"open":246,"high":247,"low":246,"close":248,"volume":249},"2025-10-08T00:00:00",94.02,95.08,94.05,3334,{"timestamp":251,"open":252,"high":253,"low":252,"close":254,"volume":255},"2025-10-09T00:00:00",94.06,94.99,94.79,5367,{"timestamp":257,"open":258,"high":241,"low":236,"close":259,"volume":260},"2025-10-12T00:00:00",94.7,94.5,8245,{"timestamp":262,"open":259,"high":263,"low":264,"close":265,"volume":266},"2025-10-13T00:00:00",94.73,94.31,94.64,4251,{"timestamp":151,"open":268,"high":269,"low":270,"close":271,"volume":272},93.54,94.08,93.39,93.99,7049,{"timestamp":274,"open":275,"high":275,"low":276,"close":276,"volume":277},"2025-10-15T00:00:00",94,93.5,8607,{"timestamp":279,"open":276,"high":275,"low":276,"close":280,"volume":281},"2025-10-16T00:00:00",93.69,3521,{"timestamp":283,"open":280,"high":284,"low":285,"close":218,"volume":286},"2025-10-19T00:00:00",94.59,93.53,4535,{"timestamp":288,"open":218,"high":200,"low":289,"close":218,"volume":290},"2025-10-20T00:00:00",93.6,5281,{"timestamp":152,"open":218,"high":292,"low":289,"close":275,"volume":293},94.13,6495,{"timestamp":295,"open":225,"high":225,"low":296,"close":224,"volume":297},"2025-10-22T00:00:00",93.81,3901,{"timestamp":299,"open":224,"high":259,"low":271,"close":300,"volume":301},"2025-10-23T00:00:00",94.48,4212,{"timestamp":303,"open":259,"high":259,"low":304,"close":305,"volume":306},"2025-10-26T00:00:00",94.11,94.33,5502,{"timestamp":308,"open":309,"high":310,"low":311,"close":312,"volume":313},"2025-10-27T00:00:00",94.45,94.52,94.23,94.4,2783,{"timestamp":315,"open":259,"high":316,"low":317,"close":318,"volume":319},"2025-10-28T00:00:00",94.97,94.35,94.83,7388,{"timestamp":321,"open":318,"high":316,"low":226,"close":284,"volume":322},"2025-10-29T00:00:00",4374,{"timestamp":324,"open":325,"high":232,"low":326,"close":232,"volume":327},"2025-10-30T00:00:00",94.6,94.01,7840,{"timestamp":329,"open":316,"high":316,"low":330,"close":331,"volume":332},"2025-11-02T00:00:00",94.53,94.85,4649,{"timestamp":334,"open":335,"high":253,"low":336,"close":331,"volume":337},"2025-11-03T00:00:00",94.88,94.62,4955,{"timestamp":339,"open":331,"high":340,"low":341,"close":342,"volume":343},"2025-11-04T00:00:00",94.89,94.14,94.66,5405,{"timestamp":345,"open":346,"high":253,"low":264,"close":347,"volume":348},"2025-11-05T00:00:00",94.9,94.37,5728,{"timestamp":350,"open":351,"high":318,"low":351,"close":352,"volume":353},"2025-11-06T00:00:00",94.16,94.69,6310,{"timestamp":355,"open":318,"high":253,"low":317,"close":356,"volume":357},"2025-11-09T00:00:00",94.78,6727,{"timestamp":359,"open":360,"high":361,"low":310,"close":361,"volume":362},"2025-11-10T00:00:00",94.98,95.2,7149,{"timestamp":364,"open":365,"high":366,"low":367,"close":368,"volume":369},"2025-11-11T00:00:00",95.22,95.47,95.14,95.4,3364,{"timestamp":371,"open":372,"high":373,"low":374,"close":375,"volume":376},"2025-11-12T00:00:00",95.36,95.72,94.55,95.28,10801,{"timestamp":378,"open":379,"high":380,"low":381,"close":382,"volume":383},"2025-11-13T00:00:00",95.7,95.99,95.5,95.88,8655,{"timestamp":385,"open":386,"high":387,"low":258,"close":388,"volume":389},"2025-11-16T00:00:00",95,95.29,94.81,5344,{"timestamp":391,"open":331,"high":386,"low":254,"close":340,"volume":392},"2025-11-17T00:00:00",4709,{"timestamp":394,"open":395,"high":386,"low":396,"close":316,"volume":397},"2025-11-18T00:00:00",94.87,94.39,6056,{"timestamp":399,"open":400,"high":253,"low":341,"close":400,"volume":401},"2025-11-20T00:00:00",94.67,23783,{"timestamp":403,"open":318,"high":346,"low":258,"close":318,"volume":404},"2025-11-23T00:00:00",12414,{"timestamp":155,"open":318,"high":346,"low":237,"close":318,"volume":406},9847,{"timestamp":408,"open":318,"high":335,"low":409,"close":300,"volume":410},"2025-11-25T00:00:00",94.18,8905,{"timestamp":412,"open":312,"high":413,"low":312,"close":258,"volume":414},"2025-11-26T00:00:00",94.8,3376,{"timestamp":416,"open":258,"high":335,"low":310,"close":400,"volume":417},"2025-11-27T00:00:00",5054,{"timestamp":419,"open":340,"high":340,"low":226,"close":420,"volume":421},"2025-11-30T00:00:00",94.44,9885,{"timestamp":423,"open":325,"high":424,"low":305,"close":424,"volume":425},"2025-12-01T00:00:00",94.76,9443,{"timestamp":427,"open":305,"high":395,"low":305,"close":428,"volume":429},"2025-12-02T00:00:00",94.86,6363,{"timestamp":431,"open":428,"high":428,"low":325,"close":432,"volume":433},"2025-12-03T00:00:00",94.68,7805,{"timestamp":435,"open":331,"high":395,"low":396,"close":436,"volume":437},"2025-12-04T00:00:00",94.74,7985,{"timestamp":439,"open":436,"high":340,"low":440,"close":440,"volume":441},"2025-12-07T00:00:00",94.63,14979,{"timestamp":443,"open":444,"high":444,"low":259,"close":310,"volume":445},"2025-12-08T00:00:00",94.93,7579,{"timestamp":447,"open":356,"high":316,"low":310,"close":316,"volume":448},"2025-12-09T00:00:00",6884,{"timestamp":450,"open":253,"high":386,"low":451,"close":452,"volume":453},"2025-12-10T00:00:00",94.72,94.95,7122,{"timestamp":455,"open":452,"high":230,"low":456,"close":457,"volume":458},"2025-12-11T00:00:00",94.58,95.05,16909,{"timestamp":460,"open":400,"high":316,"low":409,"close":461,"volume":462},"2025-12-14T00:00:00",94.65,8072,{"timestamp":464,"open":317,"high":356,"low":317,"close":265,"volume":465},"2025-12-15T00:00:00",9379,{"timestamp":467,"open":265,"high":263,"low":225,"close":317,"volume":468},"2025-12-16T00:00:00",10003,{"timestamp":470,"open":325,"high":263,"low":351,"close":284,"volume":471},"2025-12-17T00:00:00",7796,{"timestamp":473,"open":258,"high":258,"low":305,"close":474,"volume":475},"2025-12-18T00:00:00",94.56,11048,{"timestamp":477,"open":352,"high":478,"low":479,"close":480,"volume":481},"2025-12-21T00:00:00",96.2,94.36,95.85,16632,{"timestamp":483,"open":373,"high":484,"low":485,"close":485,"volume":486},"2025-12-22T00:00:00",95.8,95.35,8375,{"timestamp":488,"open":368,"high":489,"low":386,"close":490,"volume":491},"2025-12-25T00:00:00",95.58,95.3,9460,{"timestamp":493,"open":494,"high":484,"low":495,"close":496,"volume":497},"2025-12-28T00:00:00",95.61,95.31,95.76,10124,{"timestamp":499,"open":500,"high":501,"low":230,"close":368,"volume":502},"2025-12-29T00:00:00",95.25,95.73,5346,{"timestamp":504,"open":505,"high":380,"low":365,"close":506,"volume":507},"2026-01-01T00:00:00",95.79,95.89,5582,{"timestamp":509,"open":510,"high":511,"low":512,"close":513,"volume":514},"2026-01-04T00:00:00",95.1,95.98,95.04,95.81,7392,{"timestamp":516,"open":513,"high":517,"low":518,"close":519,"volume":520},"2026-01-05T00:00:00",95.97,95.6,95.66,31440,{"timestamp":522,"open":523,"high":524,"low":381,"close":525,"volume":238},"2026-01-06T00:00:00",95.67,95.9,95.83,{"timestamp":527,"open":525,"high":380,"low":528,"close":529,"volume":337},"2026-01-07T00:00:00",95.55,95.84,{"timestamp":531,"open":529,"high":511,"low":241,"close":532,"volume":533},"2026-01-08T00:00:00",95.69,4328,{"timestamp":535,"open":536,"high":537,"low":538,"close":539,"volume":540},"2026-01-11T00:00:00",95.95,96.15,95.44,95.78,6065,{"timestamp":542,"open":506,"high":543,"low":544,"close":379,"volume":545},"2026-01-12T00:00:00",96,95.45,6079,{"timestamp":547,"open":543,"high":543,"low":379,"close":517,"volume":548},"2026-01-13T00:00:00",8656,{"timestamp":550,"open":517,"high":517,"low":366,"close":551,"volume":552},"2026-01-14T00:00:00",95.91,7896,{"timestamp":160,"open":554,"high":554,"low":456,"close":386,"volume":555},95.09,11885,{"timestamp":557,"open":386,"high":558,"low":388,"close":559,"volume":560},"2026-01-18T00:00:00",95.38,95.12,6769,{"timestamp":562,"open":558,"high":532,"low":230,"close":563,"volume":564},"2026-01-19T00:00:00",95.64,16801,{"timestamp":566,"open":563,"high":382,"low":490,"close":567,"volume":568},"2026-01-20T00:00:00",95.43,12926,{"timestamp":570,"open":489,"high":539,"low":490,"close":518,"volume":571},"2026-01-21T00:00:00",5624,{"timestamp":161,"open":379,"high":379,"low":558,"close":573,"volume":574},95.42,14557,{"timestamp":576,"open":368,"high":379,"low":456,"close":528,"volume":577},"2026-01-25T00:00:00",12811,{"timestamp":579,"open":580,"high":489,"low":581,"close":365,"volume":582},"2026-01-26T00:00:00",95.33,94.84,13577,{"timestamp":584,"open":361,"high":379,"low":510,"close":365,"volume":585},"2026-01-27T00:00:00",11405,{"timestamp":587,"open":381,"high":517,"low":588,"close":496,"volume":589},"2026-01-28T00:00:00",95.11,8874,{"timestamp":591,"open":592,"high":593,"low":594,"close":595,"volume":596},"2026-02-01T00:00:00",96.64,96.9,96.41,96.48,1336,{"timestamp":598,"open":599,"high":593,"low":543,"close":600,"volume":601},"2026-02-02T00:00:00",96.85,96.59,8683,{"timestamp":603,"open":600,"high":600,"low":604,"close":605,"volume":606},"2026-02-03T00:00:00",96.03,96.08,7445,{"timestamp":608,"open":381,"high":600,"low":381,"close":529,"volume":609},"2026-02-05T00:00:00",12265,{"timestamp":611,"open":612,"high":613,"low":505,"close":613,"volume":614},"2026-02-08T00:00:00",96.28,97,12472,{"timestamp":616,"open":617,"high":618,"low":619,"close":620,"volume":621},"2026-02-09T00:00:00",97.15,97.2,96.29,96.7,6976,{"timestamp":623,"open":620,"high":624,"low":543,"close":625,"volume":626},"2026-02-10T00:00:00",96.99,96.53,10075,{"timestamp":628,"open":629,"high":618,"low":630,"close":630,"volume":631},"2026-02-11T00:00:00",96.98,96.31,8665,{"timestamp":633,"open":634,"high":635,"low":630,"close":636,"volume":637},"2026-02-12T00:00:00",96.81,97.12,97.03,8023,{"timestamp":639,"open":478,"high":640,"low":381,"close":382,"volume":641},"2026-02-17T00:00:00",96.43,6814,{"timestamp":643,"open":382,"high":543,"low":519,"close":480,"volume":644},"2026-02-18T00:00:00",8706,{"timestamp":646,"open":480,"high":647,"low":648,"close":536,"volume":649},"2026-02-19T00:00:00",96.19,95.68,8485,{"timestamp":651,"open":380,"high":605,"low":652,"close":648,"volume":653},"2026-02-22T00:00:00",93.79,25057,{"timestamp":655,"open":648,"high":505,"low":366,"close":656,"volume":657},"2026-02-23T00:00:00",95.62,6702,{"timestamp":164,"open":379,"high":659,"low":580,"close":381,"volume":660},95.75,30848,{"timestamp":662,"open":365,"high":663,"low":365,"close":368,"volume":664},"2026-02-25T00:00:00",95.65,5677,{"timestamp":666,"open":667,"high":604,"low":368,"close":668,"volume":669},"2026-02-26T00:00:00",95.53,95.52,8630,{"timestamp":671,"open":379,"high":619,"low":672,"close":673,"volume":674},"2026-03-01T00:00:00",95.54,96.17,7863,{"timestamp":676,"open":605,"high":677,"low":668,"close":379,"volume":678},"2026-03-02T00:00:00",96.09,7701,{"timestamp":680,"open":518,"high":681,"low":318,"close":544,"volume":682},"2026-03-03T00:00:00",96.01,20240,{"timestamp":684,"open":685,"high":524,"low":381,"close":505,"volume":686},"2026-03-04T00:00:00",95.77,6807,{"timestamp":688,"open":506,"high":506,"low":490,"close":490,"volume":689},"2026-03-05T00:00:00",8063,{"timestamp":691,"open":381,"high":379,"low":490,"close":490,"volume":692},"2026-03-08T00:00:00",8339,{"timestamp":694,"open":695,"high":379,"low":490,"close":381,"volume":696},"2026-03-09T00:00:00",95.63,5386,{"timestamp":698,"open":379,"high":699,"low":381,"close":496,"volume":700},"2026-03-10T00:00:00",95.93,10492,{"timestamp":702,"open":536,"high":703,"low":704,"close":703,"volume":705},"2026-03-11T00:00:00",96.16,95.24,10649,{"timestamp":707,"open":537,"high":537,"low":518,"close":537,"volume":708},"2026-03-12T00:00:00",6732,{"timestamp":710,"open":711,"high":379,"low":457,"close":712,"volume":713},"2026-03-15T00:00:00",95.17,95.56,11832,{"timestamp":715,"open":519,"high":519,"low":361,"close":558,"volume":716},"2026-03-16T00:00:00",7144,{"timestamp":718,"open":365,"high":719,"low":436,"close":346,"volume":720},"2026-03-18T00:00:00",95.37,12494,{"timestamp":722,"open":444,"high":365,"low":258,"close":335,"volume":723},"2026-03-19T00:00:00",8824,{"timestamp":725,"open":395,"high":719,"low":388,"close":452,"volume":726},"2026-03-22T00:00:00",10715,{"timestamp":728,"open":331,"high":452,"low":356,"close":729,"volume":730},"2026-03-23T00:00:00",94.92,6306,{"timestamp":732,"open":386,"high":500,"low":258,"close":254,"volume":733},"2026-03-24T00:00:00",9660,{"timestamp":735,"open":254,"high":316,"low":456,"close":342,"volume":736},"2026-03-25T00:00:00",10915,{"timestamp":738,"open":342,"high":342,"low":269,"close":456,"volume":739},"2026-03-26T00:00:00",18298,{"timestamp":741,"open":456,"high":335,"low":224,"close":396,"volume":742},"2026-03-29T00:00:00",19421,{"timestamp":744,"open":396,"high":253,"low":396,"close":745,"volume":746},"2026-03-30T00:00:00",94.91,7292,{"timestamp":748,"open":588,"high":381,"low":444,"close":485,"volume":749},"2026-03-31T00:00:00",5334,{"timestamp":751,"open":538,"high":517,"low":558,"close":517,"volume":752},"2026-04-01T00:00:00",6005,{"timestamp":754,"open":379,"high":619,"low":379,"close":478,"volume":755},"2026-04-05T00:00:00",5789,{"timestamp":757,"open":619,"high":758,"low":759,"close":760,"volume":761},"2026-04-06T00:00:00",96.42,96.1,96.33,3576,{"timestamp":763,"open":764,"high":765,"low":525,"close":595,"volume":766},"2026-04-07T00:00:00",96.38,96.79,7220,{"timestamp":768,"open":769,"high":770,"low":771,"close":595,"volume":772},"2026-04-08T00:00:00",96.58,96.78,96.45,5148,{"timestamp":774,"open":506,"high":775,"low":506,"close":775,"volume":776},"2026-04-09T00:00:00",96.8,5044,{"timestamp":778,"open":593,"high":593,"low":681,"close":779,"volume":780},"2026-04-12T00:00:00",96.23,7351,{"timestamp":782,"open":478,"high":765,"low":543,"close":783,"volume":784},"2026-04-13T00:00:00",96.56,4574,{"timestamp":786,"open":787,"high":618,"low":783,"close":618,"volume":788},"2026-04-14T00:00:00",96.6,5813,{"timestamp":169,"open":478,"high":478,"low":528,"close":712,"volume":790},8363,{"timestamp":792,"open":528,"high":382,"low":528,"close":382,"volume":793},"2026-04-16T00:00:00",7238,{"timestamp":795,"open":506,"high":796,"low":506,"close":769,"volume":797},"2026-04-19T00:00:00",96.72,7657,{"timestamp":799,"open":800,"high":769,"low":478,"close":760,"volume":801},"2026-04-21T00:00:00",96.55,6384,{"timestamp":803,"open":760,"high":629,"low":760,"close":804,"volume":805},"2026-04-22T00:00:00",96.91,5765,{"timestamp":170,"open":629,"high":807,"low":804,"close":807,"volume":808},97.28,8049,{"timestamp":810,"open":811,"high":812,"low":813,"close":812,"volume":814},"2026-04-26T00:00:00",97.22,97.3,97.05,6797,{"timestamp":816,"open":817,"high":617,"low":800,"close":613,"volume":818},"2026-04-27T00:00:00",97.14,3932,{"timestamp":820,"open":613,"high":613,"low":625,"close":613,"volume":821},"2026-04-28T00:00:00",6539,{"timestamp":823,"open":613,"high":824,"low":825,"close":826,"volume":827},"2026-04-29T00:00:00",97.47,96.97,97.4,17705,{"timestamp":829,"open":826,"high":826,"low":830,"close":811,"volume":831},"2026-05-03T00:00:00",96.93,13974,{"timestamp":833,"open":811,"high":811,"low":834,"close":835,"volume":836},"2026-05-04T00:00:00",96.62,96.77,8360,{"timestamp":838,"open":775,"high":826,"low":839,"close":826,"volume":840},"2026-05-05T00:00:00",96.25,7792,{"timestamp":842,"open":843,"high":826,"low":844,"close":807,"volume":845},"2026-05-06T00:00:00",97.38,96.94,6071,{"timestamp":847,"open":848,"high":826,"low":618,"close":826,"volume":849},"2026-05-07T00:00:00",97.27,4877,{"timestamp":851,"open":826,"high":852,"low":779,"close":853,"volume":854},"2026-05-10T00:00:00",97.42,96.68,8253,{"timestamp":856,"open":857,"high":812,"low":677,"close":636,"volume":858},"2026-05-11T00:00:00",96.52,7237,{"timestamp":860,"open":861,"high":861,"low":862,"close":863,"volume":864},"2026-05-12T00:00:00",97.29,96.02,96.92,9894,{"timestamp":866,"open":595,"high":867,"low":595,"close":868,"volume":869},"2026-05-13T00:00:00",97.08,96.84,6182,{"timestamp":871,"open":800,"high":635,"low":800,"close":872,"volume":873},"2026-05-14T00:00:00",97.11,9609,{"timestamp":875,"open":876,"high":620,"low":567,"close":382,"volume":877},"2026-05-17T00:00:00",96.69,11701,{"timestamp":879,"open":880,"high":537,"low":880,"close":484,"volume":881},"2026-05-18T00:00:00",95.51,8203,{"timestamp":883,"open":484,"high":884,"low":379,"close":630,"volume":885},"2026-05-19T00:00:00",96.49,5973,{"timestamp":887,"open":630,"high":888,"low":889,"close":640,"volume":890},"2026-05-20T00:00:00",96.44,95.92,6351,{"timestamp":892,"open":893,"high":894,"low":612,"close":758,"volume":895},"2026-05-21T00:00:00",96.36,96.61,4987,{"timestamp":897,"open":758,"high":758,"low":517,"close":898,"volume":899},"2026-05-24T00:00:00",96.06,6856,{"timestamp":901,"open":703,"high":902,"low":604,"close":903,"volume":904},"2026-05-25T00:00:00",96.4,96.3,6124,{"timestamp":906,"open":862,"high":630,"low":862,"close":619,"volume":907},"2026-05-26T00:00:00",5550,{"timestamp":909,"open":619,"high":630,"low":605,"close":619,"volume":910},"2026-05-27T00:00:00",4432,{"timestamp":912,"open":619,"high":884,"low":478,"close":913,"volume":914},"2026-05-28T00:00:00",96.27,7128,{"timestamp":916,"open":884,"high":884,"low":917,"close":902,"volume":918},"2026-05-31T00:00:00",95.86,7819,{"timestamp":920,"open":543,"high":893,"low":536,"close":681,"volume":921},"2026-06-01T00:00:00",4762,{"timestamp":923,"open":681,"high":605,"low":513,"close":525,"volume":924},"2026-06-02T00:00:00",5277,{"timestamp":926,"open":525,"high":927,"low":379,"close":612,"volume":928},"2026-06-04T00:00:00",96.5,5924,{"timestamp":930,"open":612,"high":888,"low":505,"close":917,"volume":931},"2026-06-07T00:00:00",12195,{"timestamp":933,"open":604,"high":478,"low":379,"close":934,"volume":935},"2026-06-08T00:00:00",96.11,5335,{"timestamp":937,"open":938,"high":938,"low":366,"close":648,"volume":939},"2026-06-09T00:00:00",96.22,11410,{"timestamp":941,"open":379,"high":543,"low":489,"close":506,"volume":942},"2026-06-10T00:00:00",8674,{"timestamp":944,"open":506,"high":759,"low":373,"close":759,"volume":945},"2026-06-11T00:00:00",10303,{"timestamp":947,"open":938,"high":948,"low":663,"close":949,"volume":950},"2026-06-14T00:00:00",96.47,96.24,12357,{"timestamp":176,"open":543,"high":543,"low":580,"close":712,"volume":952},11299,{"timestamp":954,"open":529,"high":543,"low":955,"close":538,"volume":956},"2026-06-16T00:00:00",95.02,11079,{"timestamp":958,"open":368,"high":528,"low":490,"close":490,"volume":959},"2026-06-17T00:00:00",4699,{"timestamp":961,"open":381,"high":381,"low":495,"close":567,"volume":962},"2026-06-18T00:00:00",4493,{"timestamp":964,"open":567,"high":379,"low":965,"close":538,"volume":966},"2026-06-21T00:00:00",95.27,6740,{"timestamp":177,"open":538,"high":538,"low":704,"close":538,"volume":968},4345,{"timestamp":970,"open":361,"high":518,"low":512,"close":518,"volume":971},"2026-06-23T00:00:00",5354,{"timestamp":973,"open":518,"high":518,"low":386,"close":974,"volume":975},"2026-06-24T00:00:00",95.26,6549,{"timestamp":977,"open":381,"high":518,"low":247,"close":518,"volume":978},"2026-06-25T00:00:00",5668,{"timestamp":980,"open":974,"high":656,"low":704,"close":544,"volume":981},"2026-06-28T00:00:00",3892,{"timestamp":983,"open":381,"high":543,"low":241,"close":543,"volume":984},"2026-06-29T00:00:00",6909,{"timestamp":986,"open":381,"high":381,"low":232,"close":987,"volume":988},"2026-06-30T00:00:00",95.41,14594,{"timestamp":990,"open":987,"high":987,"low":588,"close":991,"volume":992},"2026-07-01T00:00:00",95.39,7412,{"timestamp":994,"open":368,"high":517,"low":719,"close":517,"volume":995},"2026-07-02T00:00:00",4162,{"timestamp":997,"open":543,"high":543,"low":373,"close":513,"volume":998},"2026-07-05T00:00:00",5244,{"timestamp":1000,"open":513,"high":1001,"low":880,"close":373,"volume":1002},"2026-07-06T00:00:00",95.87,4417,{"timestamp":1004,"open":373,"high":517,"low":436,"close":659,"volume":1005},"2026-07-07T00:00:00",18177,{"timestamp":1007,"open":1008,"high":659,"low":500,"close":659,"volume":1009},"2026-07-08T00:00:00",95.74,7278,{"timestamp":1011,"open":659,"high":543,"low":573,"close":525,"volume":1012},"2026-07-09T00:00:00",8264,{"timestamp":1014,"open":525,"high":382,"low":1015,"close":580,"volume":1016},"2026-07-12T00:00:00",95.06,10234,{"timestamp":1018,"open":368,"high":695,"low":1019,"close":366,"volume":1020},"2026-07-13T00:00:00",95.23,14464,{"timestamp":179,"open":413,"high":955,"low":1022,"close":444,"volume":1023},94.47,9278,{"timestamp":1025,"open":386,"high":386,"low":356,"close":1026,"volume":1027},"2026-07-15T00:00:00",94.94,6266,{"timestamp":1029,"open":452,"high":360,"low":428,"close":452,"volume":1030},"2026-07-16T00:00:00",3790,{"timestamp":1032,"open":316,"high":316,"low":461,"close":232,"volume":1033},"2026-07-19T00:00:00",5750,{"timestamp":1035,"open":1036,"high":331,"low":1037,"close":258,"volume":1038},"2026-07-20T00:00:00",94.75,94.51,5895,{"timestamp":180,"open":413,"high":413,"low":479,"close":479,"volume":1040},7104,{"timestamp":1042,"open":479,"high":456,"low":317,"close":309,"volume":1043},"2026-07-22T00:00:00",3914,{"timestamp":1045,"open":309,"high":386,"low":1046,"close":1036,"volume":1047},"2026-07-23T00:00:00",94.26,10378,{"timestamp":1049,"open":312,"high":1036,"low":312,"close":310,"volume":1050},"2026-07-26T00:00:00",5348,{"timestamp":1052,"open":310,"high":356,"low":231,"close":317,"volume":1053},"2026-07-27T00:00:00",6894,{"timestamp":1055,"open":1056,"high":1022,"low":326,"close":305,"volume":1057},"2026-07-28T00:00:00",94.17,5576,{"timestamp":1059,"open":275,"high":347,"low":1060,"close":275,"volume":1061},"2026-07-29T00:00:00",93.83,8300,{"timestamp":1063,"open":275,"high":300,"low":275,"close":312,"volume":1064},"2026-07-30T00:00:00",2687,{"timestamp":1066,"open":1022,"high":263,"low":304,"close":409,"volume":1067},"2026-08-02T00:00:00",7174,{"timestamp":1069,"open":259,"high":259,"low":1070,"close":1071,"volume":1072},"2026-08-03T00:00:00",93.89,94.24,8120,{"timestamp":1074,"open":259,"high":346,"low":231,"close":254,"volume":1075},"2026-08-04T00:00:00",8642,{"timestamp":1077,"open":312,"high":340,"low":246,"close":440,"volume":1078},"2026-08-05T00:00:00",9996,{"timestamp":1080,"open":581,"high":581,"low":479,"close":259,"volume":776},"2026-08-06T00:00:00",{"timestamp":1082,"open":259,"high":259,"low":248,"close":12,"volume":1083},"2026-08-09T00:00:00",6231,{"timestamp":1085,"open":1037,"high":1037,"low":275,"close":275,"volume":1086},"2026-08-10T00:00:00",7816,{"timestamp":1088,"open":275,"high":231,"low":289,"close":1089,"volume":1090},"2026-08-11T00:00:00",93.68,13934,{"timestamp":1092,"open":289,"high":200,"low":1093,"close":1094,"volume":1095},"2026-08-12T00:00:00",93.33,93.8,9890,{"timestamp":1097,"open":1094,"high":195,"low":1098,"close":195,"volume":1099},"2026-08-13T00:00:00",93.41,8661,{"timestamp":1101,"open":1102,"high":1102,"low":1103,"close":1104,"volume":1105},"2026-08-16T00:00:00",92.92,90.34,92.4,13573,{"timestamp":1107,"open":1108,"high":1109,"low":1110,"close":1111,"volume":1112},"2026-08-17T00:00:00",92.5,92.62,91.7,92.25,9025,{"timestamp":1114,"open":1110,"high":1108,"low":1110,"close":1115,"volume":1116},"2026-08-18T00:00:00",92.14,9444,{"timestamp":1118,"open":1119,"high":1108,"low":1110,"close":1120,"volume":1121},"2026-08-19T00:00:00",92.11,92.37,10513,{"timestamp":1123,"open":1124,"high":1125,"low":1120,"close":1126,"volume":1127},"2026-08-20T00:00:00",92.7,93.28,93.15,15529,{"timestamp":1129,"open":276,"high":276,"low":1130,"close":1131,"volume":1132},"2026-08-23T00:00:00",92.59,93.05,13848,{"timestamp":1134,"open":220,"high":220,"low":1124,"close":213,"volume":1135},"2026-08-24T00:00:00",13087,{"timestamp":1137,"open":213,"high":220,"low":1138,"close":220,"volume":1139},"2026-08-25T00:00:00",92.56,8788,{"timestamp":1141,"open":276,"high":271,"low":1142,"close":1143,"volume":1144},"2026-08-26T00:00:00",92.84,93.1,8230,{"timestamp":1146,"open":1143,"high":271,"low":1147,"close":276,"volume":1148},"2026-08-27T00:00:00",92.89,8184,{"timestamp":1150,"open":212,"high":212,"low":1151,"close":1094,"volume":1152},"2026-08-30T00:00:00",93.52,8119,{"timestamp":1154,"open":1094,"high":200,"low":1155,"close":1156,"volume":1157},"2026-08-31T00:00:00",92.52,93.56,13218,{"timestamp":1159,"open":1131,"high":275,"low":1131,"close":275,"volume":1160},"2026-09-01T00:00:00",6453,{"timestamp":1162,"open":207,"high":1163,"low":1164,"close":1165,"volume":1166},"2026-09-02T00:00:00",94.29,93.06,93.19,12837,{"timestamp":1168,"open":1169,"high":440,"low":1165,"close":284,"volume":1170},"2026-09-03T00:00:00",93.2,12743,{"timestamp":1172,"open":386,"high":247,"low":342,"close":395,"volume":1173},"2026-09-07T00:00:00",9382,{"timestamp":1175,"open":395,"high":253,"low":1176,"close":474,"volume":1177},"2026-09-08T00:00:00",94.04,7525,{"timestamp":1179,"open":474,"high":494,"low":374,"close":258,"volume":1180},"2026-09-09T00:00:00",24925,{"timestamp":1182,"open":381,"high":381,"low":374,"close":1026,"volume":1183},"2026-09-10T00:00:00",9074,{"timestamp":1185,"open":512,"high":719,"low":347,"close":318,"volume":1186},"2026-09-13T00:00:00",11716,{"timestamp":1188,"open":318,"high":711,"low":342,"close":335,"volume":1189},"2026-09-14T00:00:00",8090,{"timestamp":185,"open":200,"high":309,"low":1191,"close":200,"volume":1192},93.74,6457,{"timestamp":1194,"open":461,"high":461,"low":219,"close":226,"volume":1195},"2026-09-16T00:00:00",7151,{"timestamp":1197,"open":226,"high":479,"low":271,"close":224,"volume":1198},"2026-09-17T00:00:00",7556,{"timestamp":1200,"open":224,"high":305,"low":275,"close":236,"volume":692},"2026-09-20T00:00:00",{"timestamp":1202,"open":236,"high":317,"low":219,"close":1056,"volume":1203},"2026-09-21T00:00:00",8185,{"timestamp":186,"open":317,"high":317,"low":1205,"close":236,"volume":1206},93.98,10106,{"timestamp":1208,"open":317,"high":317,"low":1205,"close":12,"volume":1209},"2026-09-23T00:00:00",4758,[]]