[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fVSgJ8tS5TC4Mz6ZRlBixtDUSz6T9RfCq8UBKINVJ9j8":3,"$fpOhjEx6VtrpIgFhcyCmuJpCxcrYpKCwhnQjN9lpK3bI":25,"$f_E46kKNTKugKhVbLrU3woj73lF2s_EuHrbrgs4CIFbg":193},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"AIEC11","aiec11","fii","Autonomy Edifcios Corporativos Fund Investimento Imobiliario","FII Autonomy","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},68.15,0.15,0.2206,"BRL","2026-09-24T23:48:19Z",{},[],[20,21,22,23,24],"KNRI11","HGLG11","BTLG11","XPLG11","HGRE11",{"items":26,"totalItens":190,"success":191,"errors":192,"limitReached":190},[27,34,38,42,46,50,53,57,61,65,68,71,74,77,80,83,87,91,95,98,101,104,107,110,113,116,120,123,127,130,134,137,140,143,146,150,153,156,159,162,165,168,171,174,177,180,184,187],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.73,"2022-09-30T00:00:00","2022-10-10T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.74,"2022-10-31T00:00:00","2022-11-09T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.75,"2022-11-30T00:00:00","2022-12-08T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},1.32,"2022-12-29T00:00:00","2023-01-09T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.18,"2023-01-31T00:00:00","2023-02-08T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-02-28T00:00:00","2023-03-08T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},0.76,"2023-03-31T00:00:00","2023-04-11T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},0.77,"2023-04-28T00:00:00","2023-05-09T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},0.78,"2023-05-31T00:00:00","2023-06-09T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},"2023-06-30T00:00:00","2023-07-10T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},"2023-07-31T00:00:00","2023-08-08T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2023-08-31T00:00:00","2023-09-11T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2023-09-29T00:00:00","2023-10-09T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2023-10-31T00:00:00","2023-11-09T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2023-11-30T00:00:00","2023-12-08T00:00:00",{"type":28,"category":29,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},1.33,"2024-01-02T00:00:00","2024-01-09T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},0.17,"2024-01-31T00:00:00","2024-02-08T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},0.71,"2024-02-29T00:00:00","2024-03-08T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2024-03-28T00:00:00","2024-04-08T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2024-04-30T00:00:00","2024-05-09T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-05-31T00:00:00","2024-06-10T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-06-28T00:00:00","2024-07-08T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-07-31T00:00:00","2024-08-08T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-08-30T00:00:00","2024-09-09T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-09-30T00:00:00","2024-10-08T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},0.62,"2024-10-31T00:00:00","2024-11-08T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2024-11-29T00:00:00","2024-12-09T00:00:00",{"type":28,"category":29,"amount":124,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},1.22,"2024-12-30T00:00:00","2025-01-09T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},"2025-01-31T00:00:00","2025-02-10T00:00:00",{"type":28,"category":29,"amount":131,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},0.32,"2025-02-28T00:00:00","2025-03-12T00:00:00",{"type":28,"category":29,"amount":131,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-03-31T00:00:00","2025-04-08T00:00:00",{"type":28,"category":29,"amount":131,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2025-04-30T00:00:00","2025-05-09T00:00:00",{"type":28,"category":29,"amount":131,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},"2025-05-30T00:00:00","2025-06-09T00:00:00",{"type":28,"category":29,"amount":131,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},"2025-06-30T00:00:00","2025-07-08T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},0.34,"2025-07-31T00:00:00","2025-08-08T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-08-29T00:00:00","2025-09-09T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-09-30T00:00:00","2025-10-10T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2025-10-31T00:00:00","2025-11-10T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2025-11-28T00:00:00","2025-12-08T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2025-12-30T00:00:00","2026-01-09T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-01-30T00:00:00","2026-02-09T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-02-27T00:00:00","2026-03-09T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-03-31T00:00:00","2026-04-09T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-04-30T00:00:00","2026-05-11T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-05-29T00:00:00","2026-06-09T00:00:00",{"type":28,"category":29,"amount":181,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},0.38,"2026-06-30T00:00:00","2026-07-08T00:00:00",{"type":28,"category":29,"amount":181,"approvalDate":185,"comDate":185,"paymentDate":186,"status":33},"2026-07-31T00:00:00","2026-08-07T00:00:00",{"type":28,"category":29,"amount":181,"approvalDate":188,"comDate":188,"paymentDate":189,"status":33},"2026-08-31T00:00:00","2026-09-08T00:00:00",null,true,[],{"items":194,"totalItens":190,"success":191,"errors":1320,"limitReached":190},[195,202,208,214,219,225,231,237,243,247,251,255,259,263,269,273,276,280,284,289,295,300,306,312,317,324,329,335,341,345,350,356,362,365,369,373,377,383,389,392,397,401,406,413,418,423,429,434,440,445,449,452,454,460,464,469,472,476,482,487,491,494,498,503,507,511,515,519,523,526,529,535,539,542,547,550,554,558,562,567,570,576,579,582,586,591,594,600,606,612,617,621,625,629,633,639,645,649,655,660,665,671,678,684,688,693,699,703,709,712,717,721,725,730,733,738,742,747,752,755,760,763,769,772,775,779,786,792,796,803,808,814,818,821,826,830,835,840,845,849,853,859,865,870,874,879,883,887,892,898,902,907,911,916,921,927,931,935,938,942,946,950,953,959,964,968,972,977,984,990,994,998,1001,1005,1009,1012,1016,1020,1023,1026,1029,1032,1034,1037,1040,1045,1051,1055,1058,1063,1069,1075,1081,1087,1093,1096,1100,1105,1109,1113,1118,1124,1128,1133,1138,1143,1147,1151,1156,1160,1165,1169,1172,1176,1180,1184,1189,1192,1195,1199,1202,1207,1211,1217,1223,1229,1234,1240,1245,1250,1254,1258,1262,1267,1270,1274,1278,1283,1287,1291,1295,1299,1304,1310,1315],{"timestamp":196,"open":197,"high":198,"low":199,"close":200,"volume":201},"2025-09-25T00:00:00",51.75,52.7,51.12,52.62,4029,{"timestamp":203,"open":204,"high":205,"low":206,"close":205,"volume":207},"2025-09-28T00:00:00",52.63,52.79,52,12154,{"timestamp":209,"open":210,"high":211,"low":212,"close":198,"volume":213},"2025-09-29T00:00:00",52.78,52.95,52.29,5291,{"timestamp":154,"open":215,"high":215,"low":216,"close":217,"volume":218},52.36,51.07,51.5,127704,{"timestamp":220,"open":217,"high":221,"low":222,"close":223,"volume":224},"2025-10-01T00:00:00",51.7,51.2,51.31,14219,{"timestamp":226,"open":227,"high":223,"low":228,"close":229,"volume":230},"2025-10-02T00:00:00",51.17,51.05,51.18,11000,{"timestamp":232,"open":229,"high":233,"low":234,"close":235,"volume":236},"2025-10-05T00:00:00",51.25,51.01,51.22,4222,{"timestamp":238,"open":239,"high":240,"low":241,"close":240,"volume":242},"2025-10-06T00:00:00",51.24,51.27,51.14,6793,{"timestamp":244,"open":241,"high":245,"low":241,"close":217,"volume":246},"2025-10-07T00:00:00",51.58,1573,{"timestamp":248,"open":249,"high":206,"low":241,"close":206,"volume":250},"2025-10-08T00:00:00",51.15,5503,{"timestamp":252,"open":217,"high":206,"low":217,"close":253,"volume":254},"2025-10-09T00:00:00",51.6,4311,{"timestamp":256,"open":253,"high":257,"low":217,"close":257,"volume":258},"2025-10-12T00:00:00",51.8,5577,{"timestamp":260,"open":217,"high":261,"low":217,"close":257,"volume":262},"2025-10-13T00:00:00",51.92,3517,{"timestamp":264,"open":257,"high":265,"low":266,"close":267,"volume":268},"2025-10-14T00:00:00",51.9,51.69,51.79,2421,{"timestamp":270,"open":267,"high":271,"low":266,"close":266,"volume":272},"2025-10-15T00:00:00",51.95,10838,{"timestamp":274,"open":266,"high":265,"low":266,"close":221,"volume":275},"2025-10-16T00:00:00",4412,{"timestamp":277,"open":221,"high":278,"low":266,"close":278,"volume":279},"2025-10-19T00:00:00",51.78,9650,{"timestamp":281,"open":266,"high":265,"low":266,"close":282,"volume":283},"2025-10-20T00:00:00",51.87,6068,{"timestamp":285,"open":265,"high":286,"low":266,"close":287,"volume":288},"2025-10-21T00:00:00",52.67,52.64,7061,{"timestamp":290,"open":291,"high":292,"low":293,"close":291,"volume":294},"2025-10-22T00:00:00",52.2,53.49,51.86,8505,{"timestamp":296,"open":297,"high":198,"low":221,"close":298,"volume":299},"2025-10-23T00:00:00",52.69,52.22,5514,{"timestamp":301,"open":293,"high":302,"low":303,"close":304,"volume":305},"2025-10-26T00:00:00",53.89,51.85,52.35,14275,{"timestamp":307,"open":308,"high":309,"low":206,"close":310,"volume":311},"2025-10-27T00:00:00",52.28,52.54,52.5,8166,{"timestamp":313,"open":314,"high":315,"low":314,"close":315,"volume":316},"2025-10-28T00:00:00",51.94,53.15,6123,{"timestamp":318,"open":319,"high":320,"low":321,"close":322,"volume":323},"2025-10-29T00:00:00",53.45,54.1,52.9,54,34485,{"timestamp":325,"open":326,"high":327,"low":326,"close":322,"volume":328},"2025-10-30T00:00:00",53.74,54.49,8574,{"timestamp":330,"open":322,"high":331,"low":332,"close":333,"volume":334},"2025-11-02T00:00:00",54.5,53.48,53.72,5745,{"timestamp":336,"open":333,"high":337,"low":338,"close":339,"volume":340},"2025-11-03T00:00:00",53.9,52.99,53.8,7429,{"timestamp":342,"open":343,"high":320,"low":343,"close":322,"volume":344},"2025-11-04T00:00:00",53.5,4946,{"timestamp":346,"open":347,"high":322,"low":343,"close":348,"volume":349},"2025-11-05T00:00:00",53.51,53.6,3178,{"timestamp":351,"open":322,"high":352,"low":353,"close":354,"volume":355},"2025-11-06T00:00:00",54.03,53.63,54.01,7839,{"timestamp":357,"open":343,"high":358,"low":359,"close":360,"volume":361},"2025-11-09T00:00:00",53.95,53.31,53.75,4719,{"timestamp":158,"open":353,"high":354,"low":353,"close":363,"volume":364},53.93,7407,{"timestamp":366,"open":339,"high":358,"low":367,"close":348,"volume":368},"2025-11-11T00:00:00",53.54,9320,{"timestamp":370,"open":339,"high":339,"low":347,"close":371,"volume":372},"2025-11-12T00:00:00",53.65,4920,{"timestamp":374,"open":371,"high":333,"low":371,"close":375,"volume":376},"2025-11-13T00:00:00",53.66,3330,{"timestamp":378,"open":379,"high":379,"low":380,"close":381,"volume":382},"2025-11-16T00:00:00",53.7,53.3,53.52,7637,{"timestamp":384,"open":343,"high":385,"low":386,"close":387,"volume":388},"2025-11-17T00:00:00",53.59,53.25,53.26,58634,{"timestamp":390,"open":348,"high":348,"low":387,"close":380,"volume":391},"2025-11-18T00:00:00",4169,{"timestamp":393,"open":387,"high":394,"low":395,"close":394,"volume":396},"2025-11-20T00:00:00",53.47,53.12,28358,{"timestamp":398,"open":399,"high":348,"low":399,"close":348,"volume":400},"2025-11-23T00:00:00",53.11,4689,{"timestamp":402,"open":403,"high":404,"low":403,"close":399,"volume":405},"2025-11-24T00:00:00",52.52,53.43,17006,{"timestamp":407,"open":408,"high":409,"low":410,"close":411,"volume":412},"2025-11-25T00:00:00",53.1,53.27,52.57,53,6722,{"timestamp":414,"open":415,"high":415,"low":206,"close":416,"volume":417},"2025-11-26T00:00:00",53.07,52.47,17524,{"timestamp":419,"open":420,"high":339,"low":421,"close":339,"volume":422},"2025-11-27T00:00:00",52.77,51.45,31840,{"timestamp":424,"open":425,"high":425,"low":426,"close":427,"volume":428},"2025-11-30T00:00:00",52.33,51.42,51.64,21231,{"timestamp":430,"open":240,"high":431,"low":432,"close":431,"volume":433},"2025-12-01T00:00:00",51.99,49.58,22144,{"timestamp":435,"open":436,"high":436,"low":437,"close":438,"volume":439},"2025-12-02T00:00:00",51.71,50.99,51.52,4587,{"timestamp":441,"open":442,"high":314,"low":437,"close":443,"volume":444},"2025-12-03T00:00:00",51.54,51.3,9711,{"timestamp":446,"open":447,"high":291,"low":239,"close":257,"volume":448},"2025-12-04T00:00:00",52.02,16818,{"timestamp":450,"open":257,"high":206,"low":245,"close":271,"volume":451},"2025-12-07T00:00:00",13804,{"timestamp":161,"open":261,"high":291,"low":217,"close":291,"volume":453},2811,{"timestamp":455,"open":456,"high":457,"low":458,"close":457,"volume":459},"2025-12-09T00:00:00",52.14,52.51,51.88,5811,{"timestamp":461,"open":257,"high":309,"low":462,"close":309,"volume":463},"2025-12-10T00:00:00",51.03,8359,{"timestamp":465,"open":271,"high":466,"low":467,"close":257,"volume":468},"2025-12-11T00:00:00",52.03,51.49,8137,{"timestamp":470,"open":206,"high":206,"low":443,"close":206,"volume":471},"2025-12-14T00:00:00",17141,{"timestamp":473,"open":436,"high":411,"low":474,"close":321,"volume":475},"2025-12-15T00:00:00",51.51,89655,{"timestamp":477,"open":478,"high":479,"low":480,"close":479,"volume":481},"2025-12-16T00:00:00",51.74,52.05,51.67,633,{"timestamp":483,"open":484,"high":416,"low":485,"close":416,"volume":486},"2025-12-17T00:00:00",52.01,51.43,8593,{"timestamp":488,"open":489,"high":489,"low":206,"close":310,"volume":490},"2025-12-18T00:00:00",52.56,3980,{"timestamp":492,"open":310,"high":457,"low":304,"close":310,"volume":493},"2025-12-21T00:00:00",4890,{"timestamp":495,"open":205,"high":205,"low":496,"close":215,"volume":497},"2025-12-22T00:00:00",52.31,2393,{"timestamp":499,"open":500,"high":501,"low":206,"close":310,"volume":502},"2025-12-25T00:00:00",52.4,52.68,4460,{"timestamp":504,"open":395,"high":505,"low":304,"close":304,"volume":506},"2025-12-28T00:00:00",53.33,13363,{"timestamp":508,"open":304,"high":411,"low":509,"close":411,"volume":510},"2025-12-29T00:00:00",51.72,4024,{"timestamp":512,"open":513,"high":287,"low":199,"close":287,"volume":514},"2026-01-01T00:00:00",51.93,3656,{"timestamp":516,"open":216,"high":206,"low":216,"close":517,"volume":518},"2026-01-04T00:00:00",51.59,5031,{"timestamp":520,"open":517,"high":480,"low":517,"close":521,"volume":522},"2026-01-05T00:00:00",51.61,3259,{"timestamp":524,"open":517,"high":478,"low":517,"close":478,"volume":525},"2026-01-06T00:00:00",12400,{"timestamp":527,"open":521,"high":343,"low":517,"close":343,"volume":528},"2026-01-07T00:00:00",5982,{"timestamp":530,"open":531,"high":532,"low":206,"close":533,"volume":534},"2026-01-08T00:00:00",52.43,53.29,52.18,3559,{"timestamp":536,"open":537,"high":537,"low":517,"close":221,"volume":538},"2026-01-11T00:00:00",52.48,8269,{"timestamp":540,"open":517,"high":206,"low":517,"close":206,"volume":541},"2026-01-12T00:00:00",1773,{"timestamp":543,"open":544,"high":545,"low":206,"close":545,"volume":546},"2026-01-13T00:00:00",52.15,52.65,3224,{"timestamp":548,"open":545,"high":198,"low":310,"close":310,"volume":549},"2026-01-14T00:00:00",2699,{"timestamp":551,"open":310,"high":297,"low":552,"close":545,"volume":553},"2026-01-15T00:00:00",52.46,3118,{"timestamp":555,"open":198,"high":198,"low":310,"close":556,"volume":557},"2026-01-18T00:00:00",52.53,3132,{"timestamp":559,"open":198,"high":321,"low":310,"close":560,"volume":561},"2026-01-19T00:00:00",52.6,1522,{"timestamp":563,"open":310,"high":564,"low":310,"close":565,"volume":566},"2026-01-20T00:00:00",53.02,52.88,11060,{"timestamp":568,"open":564,"high":415,"low":204,"close":411,"volume":569},"2026-01-21T00:00:00",7751,{"timestamp":571,"open":411,"high":572,"low":573,"close":574,"volume":575},"2026-01-22T00:00:00",53.01,52.83,52.92,4410,{"timestamp":577,"open":573,"high":411,"low":573,"close":574,"volume":578},"2026-01-25T00:00:00",6388,{"timestamp":580,"open":574,"high":339,"low":321,"close":339,"volume":581},"2026-01-26T00:00:00",5841,{"timestamp":583,"open":343,"high":584,"low":343,"close":584,"volume":585},"2026-01-27T00:00:00",54.4,9206,{"timestamp":587,"open":588,"high":588,"low":354,"close":589,"volume":590},"2026-01-28T00:00:00",54.2,54.02,5409,{"timestamp":592,"open":343,"high":322,"low":394,"close":381,"volume":593},"2026-02-01T00:00:00",97469,{"timestamp":595,"open":381,"high":596,"low":597,"close":598,"volume":599},"2026-02-02T00:00:00",54.05,53.46,53.98,4681,{"timestamp":601,"open":602,"high":603,"low":602,"close":604,"volume":605},"2026-02-03T00:00:00",53.44,54.19,53.99,3180,{"timestamp":607,"open":588,"high":608,"low":609,"close":610,"volume":611},"2026-02-05T00:00:00",54.39,54.07,54.25,11774,{"timestamp":613,"open":598,"high":614,"low":598,"close":615,"volume":616},"2026-02-08T00:00:00",54.3,54.06,22362,{"timestamp":167,"open":322,"high":618,"low":598,"close":619,"volume":620},54.37,54.15,2143,{"timestamp":622,"open":604,"high":603,"low":604,"close":623,"volume":624},"2026-02-10T00:00:00",54.18,32070,{"timestamp":626,"open":627,"high":627,"low":598,"close":598,"volume":628},"2026-02-11T00:00:00",54.38,1025,{"timestamp":630,"open":584,"high":631,"low":614,"close":631,"volume":632},"2026-02-12T00:00:00",57.29,30404,{"timestamp":634,"open":635,"high":636,"low":635,"close":637,"volume":638},"2026-02-17T00:00:00",56.71,58.2,58.06,5212,{"timestamp":640,"open":641,"high":642,"low":641,"close":643,"volume":644},"2026-02-18T00:00:00",58,58.7,58.4,10173,{"timestamp":646,"open":643,"high":647,"low":643,"close":643,"volume":648},"2026-02-19T00:00:00",58.67,7678,{"timestamp":650,"open":651,"high":652,"low":651,"close":653,"volume":654},"2026-02-22T00:00:00",58.41,58.87,58.54,9359,{"timestamp":656,"open":653,"high":657,"low":653,"close":658,"volume":659},"2026-02-23T00:00:00",59.11,58.68,1977,{"timestamp":661,"open":658,"high":662,"low":663,"close":663,"volume":664},"2026-02-24T00:00:00",58.8,58.5,3607,{"timestamp":666,"open":667,"high":668,"low":669,"close":668,"volume":670},"2026-02-25T00:00:00",59,59.2,58.51,6891,{"timestamp":672,"open":673,"high":674,"low":675,"close":676,"volume":677},"2026-02-26T00:00:00",59.03,61.06,58.85,60.88,8176,{"timestamp":679,"open":680,"high":681,"low":657,"close":682,"volume":683},"2026-03-01T00:00:00",60.05,60.95,60.01,8474,{"timestamp":685,"open":668,"high":686,"low":668,"close":668,"volume":687},"2026-03-02T00:00:00",59.85,3574,{"timestamp":689,"open":690,"high":691,"low":690,"close":691,"volume":692},"2026-03-03T00:00:00",59.21,61,70738,{"timestamp":694,"open":695,"high":696,"low":697,"close":697,"volume":698},"2026-03-04T00:00:00",60.71,60.73,60,7366,{"timestamp":700,"open":682,"high":691,"low":701,"close":691,"volume":702},"2026-03-05T00:00:00",59.64,6659,{"timestamp":704,"open":705,"high":705,"low":706,"close":707,"volume":708},"2026-03-08T00:00:00",61.1,59.5,59.75,3546,{"timestamp":170,"open":707,"high":697,"low":710,"close":697,"volume":711},59.51,3023,{"timestamp":713,"open":714,"high":682,"low":715,"close":697,"volume":716},"2026-03-10T00:00:00",59.99,59.61,5338,{"timestamp":718,"open":706,"high":719,"low":706,"close":719,"volume":720},"2026-03-11T00:00:00",60.03,2826,{"timestamp":722,"open":723,"high":680,"low":706,"close":697,"volume":724},"2026-03-12T00:00:00",59.52,5675,{"timestamp":726,"open":715,"high":727,"low":728,"close":697,"volume":729},"2026-03-15T00:00:00",60.08,59.6,6183,{"timestamp":731,"open":728,"high":697,"low":728,"close":697,"volume":732},"2026-03-16T00:00:00",4357,{"timestamp":734,"open":735,"high":697,"low":736,"close":697,"volume":737},"2026-03-18T00:00:00",59.63,59.4,5125,{"timestamp":739,"open":740,"high":740,"low":668,"close":715,"volume":741},"2026-03-19T00:00:00",59.88,8710,{"timestamp":743,"open":668,"high":727,"low":744,"close":745,"volume":746},"2026-03-22T00:00:00",59.01,59.9,8874,{"timestamp":748,"open":749,"high":701,"low":750,"close":701,"volume":751},"2026-03-23T00:00:00",59.31,59.27,4319,{"timestamp":753,"open":736,"high":701,"low":736,"close":701,"volume":754},"2026-03-24T00:00:00",8435,{"timestamp":756,"open":736,"high":757,"low":758,"close":714,"volume":759},"2026-03-25T00:00:00",60.57,59.35,550172,{"timestamp":761,"open":736,"high":697,"low":736,"close":697,"volume":762},"2026-03-26T00:00:00",546138,{"timestamp":764,"open":765,"high":765,"low":766,"close":767,"volume":768},"2026-03-29T00:00:00",60.15,59.56,59.94,1734,{"timestamp":770,"open":767,"high":691,"low":767,"close":691,"volume":771},"2026-03-30T00:00:00",2938,{"timestamp":172,"open":680,"high":773,"low":697,"close":773,"volume":774},60.5,4735,{"timestamp":776,"open":773,"high":777,"low":697,"close":777,"volume":778},"2026-04-01T00:00:00",60.99,3918,{"timestamp":780,"open":781,"high":782,"low":783,"close":784,"volume":785},"2026-04-05T00:00:00",60.51,60.98,60.16,60.79,5977,{"timestamp":787,"open":788,"high":789,"low":790,"close":773,"volume":791},"2026-04-06T00:00:00",60.44,60.53,60.18,1914,{"timestamp":793,"open":773,"high":794,"low":783,"close":794,"volume":795},"2026-04-07T00:00:00",61.99,3632,{"timestamp":797,"open":798,"high":799,"low":800,"close":801,"volume":802},"2026-04-08T00:00:00",61.37,61.53,60.61,61.02,2334,{"timestamp":173,"open":804,"high":805,"low":801,"close":806,"volume":807},61.49,61.7,61.64,2445,{"timestamp":809,"open":810,"high":810,"low":811,"close":812,"volume":813},"2026-04-12T00:00:00",61.6,61.5,61.59,3476,{"timestamp":815,"open":811,"high":816,"low":811,"close":810,"volume":817},"2026-04-13T00:00:00",61.62,165465,{"timestamp":819,"open":811,"high":805,"low":811,"close":805,"volume":820},"2026-04-14T00:00:00",4421,{"timestamp":822,"open":823,"high":824,"low":811,"close":811,"volume":825},"2026-04-15T00:00:00",61.68,61.69,1683,{"timestamp":827,"open":811,"high":828,"low":811,"close":828,"volume":829},"2026-04-16T00:00:00",61.81,2145,{"timestamp":831,"open":832,"high":833,"low":811,"close":833,"volume":834},"2026-04-19T00:00:00",61.51,62,4543,{"timestamp":836,"open":837,"high":837,"low":811,"close":838,"volume":839},"2026-04-21T00:00:00",61.86,61.65,6929,{"timestamp":841,"open":832,"high":842,"low":832,"close":843,"volume":844},"2026-04-22T00:00:00",61.85,61.52,1518,{"timestamp":846,"open":832,"high":847,"low":832,"close":832,"volume":848},"2026-04-23T00:00:00",61.55,3424,{"timestamp":850,"open":832,"high":832,"low":851,"close":832,"volume":852},"2026-04-26T00:00:00",61.16,4105,{"timestamp":854,"open":855,"high":856,"low":857,"close":856,"volume":858},"2026-04-27T00:00:00",61.21,62.89,61.05,6743,{"timestamp":860,"open":856,"high":861,"low":862,"close":863,"volume":864},"2026-04-28T00:00:00",63.14,61.31,62.5,276195,{"timestamp":866,"open":863,"high":867,"low":868,"close":867,"volume":869},"2026-04-29T00:00:00",62.8,62.24,114655,{"timestamp":871,"open":833,"high":863,"low":773,"close":872,"volume":873},"2026-05-03T00:00:00",62.4,22638,{"timestamp":875,"open":876,"high":872,"low":857,"close":877,"volume":878},"2026-05-04T00:00:00",62.37,61.18,2784,{"timestamp":880,"open":877,"high":811,"low":881,"close":691,"volume":882},"2026-05-05T00:00:00",60.21,4779,{"timestamp":884,"open":885,"high":857,"low":697,"close":773,"volume":886},"2026-05-06T00:00:00",60.56,9785,{"timestamp":888,"open":719,"high":889,"low":890,"close":889,"volume":891},"2026-05-07T00:00:00",60.85,60.02,5229,{"timestamp":893,"open":889,"high":894,"low":895,"close":896,"volume":897},"2026-05-10T00:00:00",61.33,60.6,60.65,3368,{"timestamp":176,"open":895,"high":899,"low":895,"close":900,"volume":901},60.9,60.7,8226,{"timestamp":903,"open":895,"high":904,"low":895,"close":905,"volume":906},"2026-05-12T00:00:00",61.09,60.77,2122,{"timestamp":908,"open":895,"high":909,"low":895,"close":909,"volume":910},"2026-05-13T00:00:00",61.8,7190,{"timestamp":912,"open":913,"high":914,"low":777,"close":909,"volume":915},"2026-05-14T00:00:00",61.61,62.25,3550,{"timestamp":917,"open":918,"high":919,"low":918,"close":691,"volume":920},"2026-05-17T00:00:00",60.76,61.3,10455,{"timestamp":922,"open":923,"high":924,"low":918,"close":925,"volume":926},"2026-05-18T00:00:00",60.81,60.97,60.84,8099,{"timestamp":928,"open":925,"high":929,"low":918,"close":918,"volume":930},"2026-05-19T00:00:00",61.23,11779,{"timestamp":932,"open":918,"high":933,"low":918,"close":691,"volume":934},"2026-05-20T00:00:00",61.17,4314,{"timestamp":936,"open":918,"high":691,"low":895,"close":691,"volume":937},"2026-05-21T00:00:00",2632,{"timestamp":939,"open":691,"high":691,"low":940,"close":691,"volume":941},"2026-05-24T00:00:00",60.39,3586,{"timestamp":943,"open":923,"high":691,"low":944,"close":691,"volume":945},"2026-05-25T00:00:00",60.45,3990,{"timestamp":947,"open":923,"high":948,"low":944,"close":948,"volume":949},"2026-05-26T00:00:00",61.04,3283,{"timestamp":951,"open":889,"high":674,"low":696,"close":857,"volume":952},"2026-05-27T00:00:00",2230,{"timestamp":954,"open":955,"high":956,"low":957,"close":956,"volume":958},"2026-05-28T00:00:00",60.86,61.12,60.55,3480,{"timestamp":960,"open":961,"high":895,"low":697,"close":962,"volume":963},"2026-05-31T00:00:00",60.59,60.1,4128,{"timestamp":965,"open":962,"high":966,"low":962,"close":962,"volume":967},"2026-06-01T00:00:00",60.43,2322,{"timestamp":969,"open":962,"high":970,"low":706,"close":962,"volume":971},"2026-06-02T00:00:00",60.38,5240,{"timestamp":973,"open":974,"high":975,"low":706,"close":975,"volume":976},"2026-06-04T00:00:00",59.91,60.66,3475,{"timestamp":978,"open":979,"high":980,"low":981,"close":982,"volume":983},"2026-06-07T00:00:00",60.67,60.68,58.9,60.49,10009,{"timestamp":985,"open":986,"high":773,"low":987,"close":988,"volume":989},"2026-06-08T00:00:00",60.3,59.24,60.4,6521,{"timestamp":179,"open":881,"high":991,"low":992,"close":788,"volume":993},61.03,60.13,6064,{"timestamp":995,"open":788,"high":691,"low":996,"close":691,"volume":997},"2026-06-10T00:00:00",60.12,5161,{"timestamp":999,"open":923,"high":691,"low":940,"close":691,"volume":1000},"2026-06-11T00:00:00",4379,{"timestamp":1002,"open":940,"high":1003,"low":940,"close":1003,"volume":1004},"2026-06-14T00:00:00",61.01,3778,{"timestamp":1006,"open":691,"high":691,"low":1007,"close":691,"volume":1008},"2026-06-15T00:00:00",60.41,1671,{"timestamp":1010,"open":782,"high":857,"low":988,"close":777,"volume":1011},"2026-06-16T00:00:00",1001,{"timestamp":1013,"open":782,"high":691,"low":1014,"close":691,"volume":1015},"2026-06-17T00:00:00",60.42,1045,{"timestamp":1017,"open":948,"high":948,"low":944,"close":1018,"volume":1019},"2026-06-18T00:00:00",60.8,2077,{"timestamp":1021,"open":923,"high":923,"low":940,"close":923,"volume":1022},"2026-06-21T00:00:00",3732,{"timestamp":1024,"open":923,"high":923,"low":988,"close":784,"volume":1025},"2026-06-22T00:00:00",1811,{"timestamp":1027,"open":784,"high":1018,"low":940,"close":1018,"volume":1028},"2026-06-23T00:00:00",4212,{"timestamp":1030,"open":800,"high":857,"low":988,"close":857,"volume":1031},"2026-06-24T00:00:00",2399,{"timestamp":1033,"open":857,"high":956,"low":940,"close":940,"volume":949},"2026-06-25T00:00:00",{"timestamp":1035,"open":940,"high":691,"low":940,"close":940,"volume":1036},"2026-06-28T00:00:00",2969,{"timestamp":1038,"open":980,"high":691,"low":940,"close":940,"volume":1039},"2026-06-29T00:00:00",3169,{"timestamp":182,"open":727,"high":1041,"low":1042,"close":1043,"volume":1044},60.35,59.7,59.72,2710,{"timestamp":1046,"open":1047,"high":1048,"low":1049,"close":1048,"volume":1050},"2026-07-01T00:00:00",59.54,60.46,59.05,5456,{"timestamp":1052,"open":1053,"high":986,"low":686,"close":745,"volume":1054},"2026-07-02T00:00:00",60.27,3869,{"timestamp":1056,"open":1043,"high":889,"low":1043,"close":889,"volume":1057},"2026-07-05T00:00:00",2176,{"timestamp":1059,"open":1014,"high":944,"low":1060,"close":1061,"volume":1062},"2026-07-06T00:00:00",59.71,59.8,19883,{"timestamp":1064,"open":1065,"high":740,"low":1066,"close":1067,"volume":1068},"2026-07-07T00:00:00",59.62,57.04,57.4,4132,{"timestamp":183,"open":1070,"high":1071,"low":1072,"close":1073,"volume":1074},56.83,57.35,56,56.5,1267,{"timestamp":1076,"open":1073,"high":1077,"low":1078,"close":1079,"volume":1080},"2026-07-09T00:00:00",56.57,56.17,56.18,25906,{"timestamp":1082,"open":1079,"high":1083,"low":1084,"close":1085,"volume":1086},"2026-07-12T00:00:00",56.67,55.9,56.48,9580,{"timestamp":1088,"open":1089,"high":1090,"low":1089,"close":1091,"volume":1092},"2026-07-13T00:00:00",56.49,57.3,57.01,3142,{"timestamp":1094,"open":1091,"high":691,"low":1091,"close":691,"volume":1095},"2026-07-14T00:00:00",5439,{"timestamp":1097,"open":1098,"high":691,"low":1098,"close":691,"volume":1099},"2026-07-15T00:00:00",59.29,3491,{"timestamp":1101,"open":691,"high":1102,"low":1103,"close":1102,"volume":1104},"2026-07-16T00:00:00",61.14,60.32,2821,{"timestamp":1106,"open":1102,"high":1107,"low":885,"close":705,"volume":1108},"2026-07-19T00:00:00",61.2,5095,{"timestamp":1110,"open":697,"high":1111,"low":697,"close":1018,"volume":1112},"2026-07-20T00:00:00",61.29,3331,{"timestamp":1114,"open":1115,"high":1115,"low":1116,"close":757,"volume":1117},"2026-07-21T00:00:00",61.19,59.81,6548,{"timestamp":1119,"open":1120,"high":740,"low":1121,"close":1122,"volume":1123},"2026-07-22T00:00:00",59.36,59.3,59.32,343,{"timestamp":1125,"open":758,"high":736,"low":1126,"close":736,"volume":1127},"2026-07-23T00:00:00",58.25,1500,{"timestamp":1129,"open":1130,"high":1131,"low":1066,"close":642,"volume":1132},"2026-07-26T00:00:00",58.21,58.74,6094,{"timestamp":1134,"open":662,"high":706,"low":1135,"close":1136,"volume":1137},"2026-07-27T00:00:00",57.68,59.49,1438,{"timestamp":1139,"open":1140,"high":1140,"low":1141,"close":1141,"volume":1142},"2026-07-28T00:00:00",59.44,57.34,1661,{"timestamp":1144,"open":1145,"high":697,"low":1145,"close":697,"volume":1146},"2026-07-29T00:00:00",57,7618,{"timestamp":1148,"open":697,"high":691,"low":1149,"close":691,"volume":1150},"2026-07-30T00:00:00",59.02,5418,{"timestamp":1152,"open":1153,"high":691,"low":1154,"close":745,"volume":1155},"2026-08-02T00:00:00",60.62,58.84,3185,{"timestamp":1157,"open":745,"high":697,"low":1158,"close":697,"volume":1159},"2026-08-03T00:00:00",58.07,1885,{"timestamp":1161,"open":1162,"high":697,"low":1163,"close":697,"volume":1164},"2026-08-04T00:00:00",59.98,58.1,6247,{"timestamp":1166,"open":697,"high":697,"low":1167,"close":767,"volume":1168},"2026-08-05T00:00:00",58.64,5651,{"timestamp":1170,"open":662,"high":766,"low":662,"close":981,"volume":1171},"2026-08-06T00:00:00",1237,{"timestamp":1173,"open":981,"high":1174,"low":981,"close":981,"volume":1175},"2026-08-09T00:00:00",59.48,1250,{"timestamp":1177,"open":1178,"high":1178,"low":642,"close":668,"volume":1179},"2026-08-10T00:00:00",59.78,5728,{"timestamp":1181,"open":668,"high":697,"low":1182,"close":697,"volume":1183},"2026-08-11T00:00:00",58.72,6419,{"timestamp":1185,"open":1186,"high":982,"low":1187,"close":982,"volume":1188},"2026-08-12T00:00:00",59.1,58.93,7556,{"timestamp":1190,"open":982,"high":982,"low":642,"close":697,"volume":1191},"2026-08-13T00:00:00",2484,{"timestamp":1193,"open":697,"high":697,"low":642,"close":1122,"volume":1194},"2026-08-16T00:00:00",1658,{"timestamp":1196,"open":1197,"high":758,"low":1197,"close":758,"volume":1198},"2026-08-17T00:00:00",58.71,28528,{"timestamp":1200,"open":758,"high":705,"low":758,"close":904,"volume":1201},"2026-08-18T00:00:00",9267,{"timestamp":1203,"open":691,"high":1204,"low":691,"close":1205,"volume":1206},"2026-08-19T00:00:00",61.84,61.25,8295,{"timestamp":1208,"open":1205,"high":1209,"low":680,"close":1209,"volume":1210},"2026-08-20T00:00:00",64.59,14806,{"timestamp":1212,"open":1213,"high":1214,"low":1018,"close":1215,"volume":1216},"2026-08-23T00:00:00",63.3,64,63.6,10900,{"timestamp":1218,"open":1215,"high":1219,"low":1220,"close":1221,"volume":1222},"2026-08-24T00:00:00",65,63,64.5,21912,{"timestamp":1224,"open":1225,"high":1226,"low":1227,"close":1226,"volume":1228},"2026-08-25T00:00:00",64.51,65.59,64.03,5930,{"timestamp":1230,"open":1226,"high":1226,"low":1231,"close":1232,"volume":1233},"2026-08-26T00:00:00",64.47,65.09,5289,{"timestamp":1235,"open":1236,"high":1237,"low":1236,"close":1238,"volume":1239},"2026-08-27T00:00:00",64.13,65.5,64.9,13041,{"timestamp":1241,"open":1242,"high":1243,"low":1242,"close":1219,"volume":1244},"2026-08-30T00:00:00",64.3,65.02,3197,{"timestamp":188,"open":1209,"high":1246,"low":1247,"close":1248,"volume":1249},65.39,64.34,65.38,4781,{"timestamp":1251,"open":1248,"high":1252,"low":1253,"close":1252,"volume":768},"2026-09-01T00:00:00",65.51,65.07,{"timestamp":1255,"open":1226,"high":1226,"low":1256,"close":1226,"volume":1257},"2026-09-02T00:00:00",65.18,991,{"timestamp":1259,"open":1237,"high":1237,"low":1260,"close":1219,"volume":1261},"2026-09-03T00:00:00",63.5,16296,{"timestamp":1263,"open":1219,"high":1264,"low":1260,"close":1265,"volume":1266},"2026-09-07T00:00:00",65.48,64.67,4138,{"timestamp":189,"open":1265,"high":1265,"low":1268,"close":1209,"volume":1269},63.64,1829,{"timestamp":1271,"open":1209,"high":1226,"low":1272,"close":1226,"volume":1273},"2026-09-09T00:00:00",63.57,3151,{"timestamp":1275,"open":1226,"high":1276,"low":1219,"close":1276,"volume":1277},"2026-09-10T00:00:00",65.9,92903,{"timestamp":1279,"open":1280,"high":1276,"low":1243,"close":1281,"volume":1282},"2026-09-13T00:00:00",65.03,65.7,358,{"timestamp":1284,"open":1285,"high":1285,"low":1260,"close":1219,"volume":1286},"2026-09-14T00:00:00",66,10164,{"timestamp":1288,"open":1219,"high":1219,"low":1214,"close":1289,"volume":1290},"2026-09-15T00:00:00",64.98,3806,{"timestamp":1292,"open":1219,"high":1219,"low":1293,"close":1219,"volume":1294},"2026-09-16T00:00:00",64.28,1613,{"timestamp":1296,"open":1289,"high":1237,"low":1297,"close":1237,"volume":1298},"2026-09-17T00:00:00",64.45,2880,{"timestamp":1300,"open":1285,"high":1301,"low":1285,"close":1302,"volume":1303},"2026-09-20T00:00:00",68.2,67.73,25052,{"timestamp":1305,"open":1302,"high":1306,"low":1307,"close":1308,"volume":1309},"2026-09-21T00:00:00",68.21,67.15,67.84,32462,{"timestamp":1311,"open":1307,"high":1312,"low":1307,"close":1313,"volume":1314},"2026-09-22T00:00:00",68.58,68,74405,{"timestamp":1316,"open":1313,"high":1317,"low":1318,"close":12,"volume":1319},"2026-09-23T00:00:00",68.39,67.77,18951,[]]