[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f6epMvPUEASJSndOzFao6OIBy86Y1LSbtMzur-PxcNMU":3,"$f-0W-xiGfDGWMeQVwKofPzDn36IWuZ_sCV6NgWA-61R4":25,"$fnwoYCxAWyIsOgnqTpcw5xaoj-PBso6eoGKIyaCq6Izk":200},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BBFO11","bbfo11","fii","BB Fundo De Fundos Fundo Investimento Imobiliario","FII BB Fof","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},67.3,-0.1,-0.1484,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"KNRI11","HGLG11","BTLG11","XPLG11","HGRE11",{"items":26,"totalItens":197,"success":198,"errors":199,"limitReached":197},[27,34,38,42,46,50,54,58,61,64,67,70,73,77,80,83,86,90,93,97,101,105,108,111,114,118,121,124,127,131,134,137,140,144,148,152,155,158,161,164,168,172,176,180,184,188,191,194],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.7,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.62,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.6,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.64,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.77,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},0.73,"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},0.69,"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},0.61,"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},0.68,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},0.65,"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},0.66,"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},0.67,"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},0.63,"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":128,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},0.72,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":128,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},0.75,"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":145,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},0.78,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":149,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},0.76,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":153,"comDate":153,"paymentDate":154,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":165,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},0.71,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":169,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},0.87,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":173,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},0.89,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},0.91,"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":181,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},0.94,"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":185,"approvalDate":186,"comDate":186,"paymentDate":187,"status":33},0.95,"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":185,"approvalDate":189,"comDate":189,"paymentDate":190,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":185,"approvalDate":192,"comDate":192,"paymentDate":193,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":185,"approvalDate":195,"comDate":195,"paymentDate":196,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":201,"totalItens":197,"success":198,"errors":1432,"limitReached":197},[202,208,214,219,224,230,237,243,249,254,260,266,270,276,278,284,289,292,298,305,309,313,318,321,326,331,335,339,344,351,356,361,366,372,377,381,384,390,394,398,402,408,413,417,422,427,430,434,438,444,447,452,457,461,466,471,476,479,482,488,491,497,503,509,514,521,526,533,537,543,550,555,560,567,571,575,580,585,590,596,601,607,613,619,624,631,637,642,648,653,658,664,670,676,680,685,692,699,706,712,718,724,731,738,744,749,755,758,762,768,774,779,784,789,795,801,805,810,817,823,829,834,838,842,845,848,853,859,864,869,875,880,886,891,895,900,906,911,917,923,926,932,936,940,945,949,954,958,963,968,974,980,986,992,997,1002,1007,1013,1020,1026,1031,1037,1042,1047,1052,1057,1060,1066,1069,1076,1080,1085,1092,1095,1099,1103,1107,1113,1118,1123,1129,1134,1139,1144,1148,1153,1157,1160,1165,1169,1174,1180,1186,1191,1194,1200,1205,1211,1214,1219,1225,1228,1234,1239,1243,1249,1255,1260,1265,1269,1274,1278,1282,1286,1291,1296,1301,1306,1309,1315,1320,1326,1332,1337,1341,1346,1351,1356,1360,1365,1370,1376,1380,1384,1388,1391,1395,1400,1403,1406,1411,1416,1420,1425,1429],{"timestamp":203,"open":204,"high":204,"low":205,"close":206,"volume":207},"2025-09-25T00:00:00",64.48,63.31,63.57,2666,{"timestamp":209,"open":210,"high":210,"low":211,"close":212,"volume":213},"2025-09-28T00:00:00",64.21,62.93,63.52,9242,{"timestamp":215,"open":216,"high":216,"low":217,"close":216,"volume":218},"2025-09-29T00:00:00",63.15,62.5,9087,{"timestamp":156,"open":220,"high":220,"low":221,"close":222,"volume":223},62.98,61.4,62.28,7175,{"timestamp":225,"open":222,"high":226,"low":227,"close":228,"volume":229},"2025-10-01T00:00:00",62.77,61.56,62.04,13318,{"timestamp":231,"open":232,"high":233,"low":234,"close":235,"volume":236},"2025-10-02T00:00:00",62.01,62.59,62,62.09,3863,{"timestamp":238,"open":235,"high":239,"low":240,"close":241,"volume":242},"2025-10-05T00:00:00",62.3,61.72,61.9,3218,{"timestamp":244,"open":245,"high":246,"low":247,"close":234,"volume":248},"2025-10-06T00:00:00",61.99,62.43,61.7,2029,{"timestamp":250,"open":234,"high":234,"low":251,"close":252,"volume":253},"2025-10-07T00:00:00",61.11,61.26,9605,{"timestamp":255,"open":256,"high":257,"low":256,"close":258,"volume":259},"2025-10-08T00:00:00",61.28,61.77,61.5,2439,{"timestamp":261,"open":262,"high":262,"low":263,"close":264,"volume":265},"2025-10-09T00:00:00",62.12,61.21,61.55,8672,{"timestamp":267,"open":268,"high":239,"low":258,"close":235,"volume":269},"2025-10-12T00:00:00",61.93,2662,{"timestamp":271,"open":272,"high":272,"low":273,"close":274,"volume":275},"2025-10-13T00:00:00",62.2,61.59,62.05,1851,{"timestamp":157,"open":228,"high":217,"low":241,"close":239,"volume":277},4278,{"timestamp":279,"open":280,"high":280,"low":281,"close":282,"volume":283},"2025-10-15T00:00:00",62.7,62.03,62.35,2501,{"timestamp":285,"open":286,"high":287,"low":286,"close":272,"volume":288},"2025-10-16T00:00:00",62.1,62.34,1339,{"timestamp":290,"open":239,"high":280,"low":274,"close":274,"volume":291},"2025-10-19T00:00:00",5425,{"timestamp":293,"open":294,"high":295,"low":286,"close":296,"volume":297},"2025-10-20T00:00:00",62.4,62.52,62.21,1492,{"timestamp":299,"open":300,"high":301,"low":302,"close":303,"volume":304},"2025-10-21T00:00:00",62.56,62.67,62.02,62.24,2496,{"timestamp":306,"open":281,"high":307,"low":234,"close":234,"volume":308},"2025-10-22T00:00:00",62.44,2290,{"timestamp":310,"open":272,"high":311,"low":272,"close":307,"volume":312},"2025-10-23T00:00:00",62.65,1920,{"timestamp":314,"open":307,"high":233,"low":315,"close":316,"volume":317},"2025-10-26T00:00:00",62.15,62.16,4397,{"timestamp":319,"open":316,"high":300,"low":286,"close":272,"volume":320},"2025-10-27T00:00:00",3612,{"timestamp":322,"open":323,"high":311,"low":323,"close":324,"volume":325},"2025-10-28T00:00:00",62.07,62.62,1310,{"timestamp":327,"open":324,"high":328,"low":329,"close":324,"volume":330},"2025-10-29T00:00:00",62.75,62.55,532,{"timestamp":332,"open":328,"high":333,"low":262,"close":217,"volume":334},"2025-10-30T00:00:00",62.8,1435,{"timestamp":336,"open":287,"high":287,"low":337,"close":337,"volume":338},"2025-11-02T00:00:00",61.8,1484,{"timestamp":340,"open":315,"high":272,"low":341,"close":342,"volume":343},"2025-11-03T00:00:00",61.61,61.63,1530,{"timestamp":345,"open":346,"high":347,"low":348,"close":349,"volume":350},"2025-11-04T00:00:00",61.78,62.94,61.51,62.17,6810,{"timestamp":352,"open":353,"high":233,"low":354,"close":329,"volume":355},"2025-11-05T00:00:00",62.58,61.83,2095,{"timestamp":357,"open":353,"high":233,"low":358,"close":359,"volume":360},"2025-11-06T00:00:00",61.85,61.87,3443,{"timestamp":362,"open":363,"high":233,"low":363,"close":364,"volume":365},"2025-11-09T00:00:00",61.88,62.33,1596,{"timestamp":367,"open":368,"high":369,"low":370,"close":246,"volume":371},"2025-11-10T00:00:00",62.48,63.51,62.38,5235,{"timestamp":373,"open":374,"high":375,"low":245,"close":245,"volume":376},"2025-11-11T00:00:00",62.46,63.5,3459,{"timestamp":378,"open":234,"high":379,"low":234,"close":232,"volume":380},"2025-11-12T00:00:00",63.2,3262,{"timestamp":382,"open":302,"high":205,"low":302,"close":368,"volume":383},"2025-11-13T00:00:00",5184,{"timestamp":385,"open":386,"high":387,"low":286,"close":388,"volume":389},"2025-11-16T00:00:00",63,63.3,62.13,4548,{"timestamp":391,"open":315,"high":392,"low":251,"close":251,"volume":393},"2025-11-17T00:00:00",63.32,8644,{"timestamp":395,"open":234,"high":396,"low":234,"close":274,"volume":397},"2025-11-18T00:00:00",62.39,886,{"timestamp":399,"open":400,"high":220,"low":294,"close":324,"volume":401},"2025-11-20T00:00:00",62.66,2572,{"timestamp":403,"open":404,"high":405,"low":406,"close":404,"volume":407},"2025-11-23T00:00:00",62.99,63.11,62.41,1427,{"timestamp":409,"open":404,"high":410,"low":411,"close":386,"volume":412},"2025-11-24T00:00:00",63.33,62.9,1104,{"timestamp":414,"open":387,"high":392,"low":303,"close":415,"volume":416},"2025-11-25T00:00:00",62.78,5156,{"timestamp":418,"open":415,"high":419,"low":295,"close":420,"volume":421},"2025-11-26T00:00:00",62.87,62.84,1792,{"timestamp":423,"open":420,"high":410,"low":424,"close":425,"volume":426},"2025-11-27T00:00:00",62.83,63.13,1344,{"timestamp":428,"open":379,"high":379,"low":241,"close":241,"volume":429},"2025-11-30T00:00:00",2658,{"timestamp":431,"open":432,"high":432,"low":358,"close":235,"volume":433},"2025-12-01T00:00:00",62.31,3797,{"timestamp":435,"open":436,"high":282,"low":241,"close":262,"volume":437},"2025-12-02T00:00:00",61.97,1586,{"timestamp":439,"open":440,"high":386,"low":441,"close":442,"volume":443},"2025-12-03T00:00:00",62.6,62.11,62.27,11157,{"timestamp":445,"open":404,"high":404,"low":432,"close":370,"volume":446},"2025-12-04T00:00:00",2063,{"timestamp":448,"open":449,"high":449,"low":450,"close":307,"volume":451},"2025-12-07T00:00:00",62.47,62.26,1731,{"timestamp":453,"open":454,"high":375,"low":455,"close":440,"volume":456},"2025-12-08T00:00:00",62.45,62.25,4810,{"timestamp":458,"open":459,"high":459,"low":217,"close":217,"volume":460},"2025-12-09T00:00:00",63.22,830,{"timestamp":462,"open":411,"high":463,"low":217,"close":464,"volume":465},"2025-12-10T00:00:00",63.4,62.61,5059,{"timestamp":467,"open":468,"high":459,"low":469,"close":468,"volume":470},"2025-12-11T00:00:00",62.97,62.79,2231,{"timestamp":472,"open":468,"high":473,"low":468,"close":474,"volume":475},"2025-12-14T00:00:00",63.21,63.18,6088,{"timestamp":477,"open":468,"high":205,"low":468,"close":386,"volume":478},"2025-12-15T00:00:00",6474,{"timestamp":480,"open":205,"high":392,"low":300,"close":464,"volume":481},"2025-12-16T00:00:00",5281,{"timestamp":483,"open":484,"high":484,"low":485,"close":486,"volume":487},"2025-12-17T00:00:00",63.29,63.02,63.16,1205,{"timestamp":489,"open":486,"high":375,"low":216,"close":375,"volume":490},"2025-12-18T00:00:00",2414,{"timestamp":492,"open":493,"high":494,"low":495,"close":495,"volume":496},"2025-12-21T00:00:00",63.46,64.06,63.12,10877,{"timestamp":498,"open":499,"high":500,"low":499,"close":501,"volume":502},"2025-12-22T00:00:00",63.19,63.59,63.25,2651,{"timestamp":504,"open":505,"high":506,"low":375,"close":507,"volume":508},"2025-12-25T00:00:00",64.05,64.14,63.92,5848,{"timestamp":510,"open":507,"high":511,"low":507,"close":512,"volume":513},"2025-12-28T00:00:00",64.75,64.28,5127,{"timestamp":515,"open":516,"high":517,"low":518,"close":519,"volume":520},"2025-12-29T00:00:00",64.33,64.91,64.09,64.29,3906,{"timestamp":522,"open":523,"high":523,"low":524,"close":524,"volume":525},"2026-01-01T00:00:00",64.5,63.8,1927,{"timestamp":527,"open":528,"high":529,"low":530,"close":531,"volume":532},"2026-01-04T00:00:00",64.44,64.9,63.81,64.27,2375,{"timestamp":534,"open":531,"high":535,"low":531,"close":529,"volume":536},"2026-01-05T00:00:00",66,6137,{"timestamp":538,"open":529,"high":539,"low":540,"close":541,"volume":542},"2026-01-06T00:00:00",65.9,64.11,64.73,3390,{"timestamp":544,"open":545,"high":546,"low":547,"close":548,"volume":549},"2026-01-07T00:00:00",64.78,65.88,64.52,64.92,4722,{"timestamp":551,"open":552,"high":552,"low":553,"close":553,"volume":554},"2026-01-08T00:00:00",65.48,64.63,1126,{"timestamp":556,"open":553,"high":557,"low":558,"close":558,"volume":559},"2026-01-11T00:00:00",65.59,64.58,3121,{"timestamp":561,"open":562,"high":563,"low":564,"close":565,"volume":566},"2026-01-12T00:00:00",64.57,64.93,63.83,64.08,4376,{"timestamp":568,"open":565,"high":569,"low":565,"close":523,"volume":570},"2026-01-13T00:00:00",65.05,2134,{"timestamp":572,"open":523,"high":535,"low":523,"close":573,"volume":574},"2026-01-14T00:00:00",64.53,8367,{"timestamp":167,"open":576,"high":535,"low":577,"close":578,"volume":579},65.87,64.56,65.98,9928,{"timestamp":581,"open":578,"high":535,"low":582,"close":583,"volume":584},"2026-01-18T00:00:00",65.46,65.81,3654,{"timestamp":586,"open":535,"high":587,"low":583,"close":588,"volume":589},"2026-01-19T00:00:00",67.87,66.08,7273,{"timestamp":591,"open":592,"high":592,"low":593,"close":594,"volume":595},"2026-01-20T00:00:00",66.64,65.5,66.09,9375,{"timestamp":597,"open":594,"high":598,"low":599,"close":539,"volume":600},"2026-01-21T00:00:00",66.46,65.51,4259,{"timestamp":602,"open":603,"high":603,"low":604,"close":605,"volume":606},"2026-01-22T00:00:00",66.48,65.62,66.07,7462,{"timestamp":608,"open":609,"high":610,"low":609,"close":611,"volume":612},"2026-01-25T00:00:00",65.71,67.5,66.3,8219,{"timestamp":614,"open":12,"high":615,"low":616,"close":617,"volume":618},"2026-01-26T00:00:00",67.8,66.69,66.7,8345,{"timestamp":620,"open":617,"high":621,"low":617,"close":622,"volume":623},"2026-01-27T00:00:00",67.61,67.01,4919,{"timestamp":625,"open":626,"high":627,"low":628,"close":629,"volume":630},"2026-01-28T00:00:00",68,68.02,66.94,66.98,7521,{"timestamp":632,"open":633,"high":634,"low":635,"close":12,"volume":636},"2026-02-01T00:00:00",67.29,67.73,67.23,909,{"timestamp":638,"open":639,"high":640,"low":639,"close":639,"volume":641},"2026-02-02T00:00:00",67.34,68.08,6470,{"timestamp":643,"open":644,"high":644,"low":645,"close":646,"volume":647},"2026-02-03T00:00:00",68.03,67.26,67.38,3775,{"timestamp":649,"open":12,"high":650,"low":651,"close":616,"volume":652},"2026-02-05T00:00:00",67.76,66.39,13150,{"timestamp":654,"open":655,"high":655,"low":656,"close":610,"volume":657},"2026-02-08T00:00:00",67.57,66.4,9263,{"timestamp":659,"open":610,"high":660,"low":661,"close":662,"volume":663},"2026-02-09T00:00:00",68.4,67.21,68.05,11820,{"timestamp":665,"open":627,"high":666,"low":667,"close":668,"volume":669},"2026-02-10T00:00:00",68.15,67.7,67.89,3933,{"timestamp":671,"open":672,"high":666,"low":673,"close":674,"volume":675},"2026-02-11T00:00:00",68.13,67.39,67.69,4417,{"timestamp":677,"open":626,"high":626,"low":674,"close":678,"volume":679},"2026-02-12T00:00:00",67.98,10614,{"timestamp":681,"open":682,"high":682,"low":667,"close":683,"volume":684},"2026-02-17T00:00:00",68.18,67.94,4014,{"timestamp":686,"open":687,"high":688,"low":689,"close":690,"volume":691},"2026-02-18T00:00:00",67.96,70.06,67.93,69,53609,{"timestamp":693,"open":694,"high":695,"low":696,"close":697,"volume":698},"2026-02-19T00:00:00",70,70.88,68.9,70.57,17511,{"timestamp":700,"open":701,"high":702,"low":703,"close":704,"volume":705},"2026-02-22T00:00:00",71.98,74.46,70.41,73.3,33794,{"timestamp":707,"open":708,"high":709,"low":710,"close":710,"volume":711},"2026-02-23T00:00:00",72.16,73.05,72,21230,{"timestamp":713,"open":710,"high":714,"low":715,"close":716,"volume":717},"2026-02-24T00:00:00",73.11,71.68,71.84,8025,{"timestamp":719,"open":720,"high":721,"low":722,"close":720,"volume":723},"2026-02-25T00:00:00",71.59,73.5,71.57,14167,{"timestamp":725,"open":726,"high":727,"low":728,"close":729,"volume":730},"2026-02-26T00:00:00",72.22,72.89,71.87,72.72,10208,{"timestamp":732,"open":733,"high":734,"low":735,"close":736,"volume":737},"2026-03-01T00:00:00",72.45,72.52,71.38,72.06,18385,{"timestamp":739,"open":710,"high":740,"low":741,"close":742,"volume":743},"2026-03-02T00:00:00",72.78,71.51,72.11,6177,{"timestamp":745,"open":701,"high":710,"low":746,"close":747,"volume":748},"2026-03-03T00:00:00",71.33,71.82,4824,{"timestamp":750,"open":710,"high":751,"low":752,"close":753,"volume":754},"2026-03-04T00:00:00",72.54,71.15,71.66,15068,{"timestamp":756,"open":753,"high":742,"low":753,"close":757,"volume":446},"2026-03-05T00:00:00",71.88,{"timestamp":759,"open":710,"high":708,"low":760,"close":710,"volume":761},"2026-03-08T00:00:00",71.26,4658,{"timestamp":763,"open":710,"high":764,"low":765,"close":766,"volume":767},"2026-03-09T00:00:00",73.92,71.65,73,21574,{"timestamp":769,"open":770,"high":770,"low":771,"close":772,"volume":773},"2026-03-10T00:00:00",72.98,71.86,72.14,8532,{"timestamp":775,"open":776,"high":776,"low":777,"close":720,"volume":778},"2026-03-11T00:00:00",72.69,71.41,2360,{"timestamp":780,"open":781,"high":782,"low":701,"close":710,"volume":783},"2026-03-12T00:00:00",72.32,72.59,8075,{"timestamp":785,"open":710,"high":786,"low":720,"close":787,"volume":788},"2026-03-15T00:00:00",72.25,71.79,3915,{"timestamp":790,"open":791,"high":791,"low":792,"close":793,"volume":794},"2026-03-16T00:00:00",72.21,71.76,72.15,1353,{"timestamp":796,"open":786,"high":797,"low":798,"close":799,"volume":800},"2026-03-18T00:00:00",73.95,71.91,73.94,13019,{"timestamp":802,"open":721,"high":721,"low":772,"close":803,"volume":804},"2026-03-19T00:00:00",72.57,6033,{"timestamp":806,"open":807,"high":807,"low":808,"close":786,"volume":809},"2026-03-22T00:00:00",73.23,71.7,8387,{"timestamp":811,"open":812,"high":813,"low":814,"close":815,"volume":816},"2026-03-23T00:00:00",72.75,73.09,72.04,72.2,6949,{"timestamp":818,"open":819,"high":819,"low":820,"close":821,"volume":822},"2026-03-24T00:00:00",72.88,72.05,72.34,4832,{"timestamp":824,"open":825,"high":826,"low":827,"close":782,"volume":828},"2026-03-25T00:00:00",72.56,72.87,71.8,11031,{"timestamp":830,"open":831,"high":782,"low":798,"close":832,"volume":833},"2026-03-26T00:00:00",72.58,72.46,4657,{"timestamp":835,"open":832,"high":836,"low":741,"close":710,"volume":837},"2026-03-29T00:00:00",72.8,7319,{"timestamp":839,"open":808,"high":840,"low":741,"close":820,"volume":841},"2026-03-30T00:00:00",72.29,5334,{"timestamp":178,"open":826,"high":826,"low":843,"close":844,"volume":236},71.07,71.23,{"timestamp":846,"open":720,"high":720,"low":695,"close":777,"volume":847},"2026-04-01T00:00:00",8899,{"timestamp":849,"open":701,"high":701,"low":850,"close":851,"volume":852},"2026-04-05T00:00:00",70.8,71.21,7069,{"timestamp":854,"open":855,"high":855,"low":856,"close":857,"volume":858},"2026-04-06T00:00:00",71.9,70.83,70.84,2517,{"timestamp":860,"open":861,"high":862,"low":861,"close":760,"volume":863},"2026-04-07T00:00:00",70.7,71.96,9648,{"timestamp":865,"open":866,"high":826,"low":760,"close":867,"volume":868},"2026-04-08T00:00:00",71.4,71.78,13118,{"timestamp":870,"open":786,"high":871,"low":872,"close":873,"volume":874},"2026-04-09T00:00:00",74.25,71.27,73.83,23667,{"timestamp":876,"open":873,"high":873,"low":877,"close":878,"volume":879},"2026-04-12T00:00:00",72.41,72.68,16418,{"timestamp":881,"open":729,"high":882,"low":883,"close":884,"volume":885},"2026-04-13T00:00:00",73.39,72.3,72.65,8539,{"timestamp":887,"open":888,"high":889,"low":726,"close":782,"volume":890},"2026-04-14T00:00:00",72.7,73.29,3643,{"timestamp":179,"open":892,"high":892,"low":726,"close":893,"volume":894},72.95,72.42,3109,{"timestamp":896,"open":892,"high":897,"low":898,"close":813,"volume":899},"2026-04-16T00:00:00",73.62,72.4,8453,{"timestamp":901,"open":902,"high":903,"low":902,"close":904,"volume":905},"2026-04-19T00:00:00",72.27,73.48,73.19,6650,{"timestamp":907,"open":903,"high":903,"low":908,"close":909,"volume":910},"2026-04-21T00:00:00",72.71,72.93,2669,{"timestamp":912,"open":909,"high":913,"low":914,"close":915,"volume":916},"2026-04-22T00:00:00",73.57,72.5,73.14,4786,{"timestamp":918,"open":903,"high":919,"low":920,"close":921,"volume":922},"2026-04-23T00:00:00",74,72.94,73.98,15840,{"timestamp":924,"open":921,"high":921,"low":734,"close":734,"volume":925},"2026-04-26T00:00:00",6411,{"timestamp":927,"open":928,"high":928,"low":929,"close":930,"volume":931},"2026-04-27T00:00:00",73.64,72.08,72.18,8434,{"timestamp":933,"open":766,"high":766,"low":934,"close":781,"volume":935},"2026-04-28T00:00:00",71.81,10861,{"timestamp":937,"open":781,"high":938,"low":781,"close":938,"volume":939},"2026-04-29T00:00:00",73.25,6534,{"timestamp":941,"open":942,"high":942,"low":943,"close":716,"volume":944},"2026-05-03T00:00:00",72.47,71.73,3475,{"timestamp":946,"open":757,"high":757,"low":866,"close":947,"volume":948},"2026-05-04T00:00:00",71.71,6375,{"timestamp":950,"open":787,"high":757,"low":951,"close":952,"volume":953},"2026-05-05T00:00:00",71.53,71.62,1402,{"timestamp":955,"open":715,"high":715,"low":746,"close":956,"volume":957},"2026-05-06T00:00:00",71.44,2282,{"timestamp":959,"open":952,"high":960,"low":777,"close":961,"volume":962},"2026-05-07T00:00:00",72.48,71.43,5962,{"timestamp":964,"open":934,"high":821,"low":965,"close":966,"volume":967},"2026-05-10T00:00:00",71,71.04,5478,{"timestamp":969,"open":970,"high":971,"low":972,"close":972,"volume":973},"2026-05-11T00:00:00",71.05,71.3,70.79,9106,{"timestamp":975,"open":976,"high":977,"low":978,"close":694,"volume":979},"2026-05-12T00:00:00",70.92,71.2,69.8,7726,{"timestamp":981,"open":982,"high":861,"low":983,"close":984,"volume":985},"2026-05-13T00:00:00",70.2,69.51,70.56,3878,{"timestamp":987,"open":988,"high":989,"low":990,"close":990,"volume":991},"2026-05-14T00:00:00",70.55,70.86,69.84,5086,{"timestamp":993,"open":988,"high":943,"low":994,"close":995,"volume":996},"2026-05-17T00:00:00",70.13,70.25,9314,{"timestamp":998,"open":999,"high":999,"low":1000,"close":1000,"volume":1001},"2026-05-18T00:00:00",70.9,69.91,3314,{"timestamp":1003,"open":694,"high":694,"low":1004,"close":1005,"volume":1006},"2026-05-19T00:00:00",69.2,69.66,9845,{"timestamp":1008,"open":1009,"high":1009,"low":1010,"close":1011,"volume":1012},"2026-05-20T00:00:00",71.97,69.17,71.48,23060,{"timestamp":1014,"open":1015,"high":1016,"low":1017,"close":1018,"volume":1019},"2026-05-21T00:00:00",70.45,71.46,69.7,70.15,14737,{"timestamp":1021,"open":1022,"high":1023,"low":1024,"close":999,"volume":1025},"2026-05-24T00:00:00",70.16,71.02,70.01,9669,{"timestamp":1027,"open":850,"high":850,"low":1028,"close":1029,"volume":1030},"2026-05-25T00:00:00",69.68,69.98,10826,{"timestamp":1032,"open":1033,"high":1033,"low":1034,"close":1035,"volume":1036},"2026-05-26T00:00:00",70.52,69.5,69.87,5660,{"timestamp":1038,"open":1029,"high":1039,"low":1040,"close":1039,"volume":1041},"2026-05-27T00:00:00",70.67,69.59,15770,{"timestamp":1043,"open":850,"high":965,"low":1044,"close":1045,"volume":1046},"2026-05-28T00:00:00",70.05,70.89,5316,{"timestamp":1048,"open":1049,"high":855,"low":1024,"close":1050,"volume":1051},"2026-05-31T00:00:00",70.28,70.46,8427,{"timestamp":1053,"open":1054,"high":971,"low":1055,"close":861,"volume":1056},"2026-06-01T00:00:00",70.98,70.4,6909,{"timestamp":1058,"open":1024,"high":861,"low":1034,"close":1017,"volume":1059},"2026-06-02T00:00:00",5421,{"timestamp":1061,"open":1055,"high":1062,"low":1063,"close":1064,"volume":1065},"2026-06-04T00:00:00",70.69,69.48,70.29,6373,{"timestamp":1067,"open":777,"high":792,"low":1044,"close":984,"volume":1068},"2026-06-07T00:00:00",4981,{"timestamp":1070,"open":1071,"high":1072,"low":1073,"close":1074,"volume":1075},"2026-06-08T00:00:00",70.65,71.58,70.27,71.29,8227,{"timestamp":1077,"open":970,"high":970,"low":1078,"close":1028,"volume":1079},"2026-06-09T00:00:00",68.84,16167,{"timestamp":1081,"open":1082,"high":989,"low":1083,"close":989,"volume":1084},"2026-06-10T00:00:00",69.39,69.28,10449,{"timestamp":1086,"open":1087,"high":1088,"low":1089,"close":1090,"volume":1091},"2026-06-11T00:00:00",69.95,70.73,69.71,70.5,2803,{"timestamp":1093,"open":1054,"high":1054,"low":982,"close":1054,"volume":1094},"2026-06-14T00:00:00",9132,{"timestamp":187,"open":1096,"high":1054,"low":1097,"close":1063,"volume":1098},70.97,68.93,23365,{"timestamp":1100,"open":1090,"high":1090,"low":1101,"close":1034,"volume":1102},"2026-06-16T00:00:00",68.01,4934,{"timestamp":1104,"open":982,"high":1105,"low":690,"close":1034,"volume":1106},"2026-06-17T00:00:00",70.43,8309,{"timestamp":1108,"open":1109,"high":1109,"low":1110,"close":1111,"volume":1112},"2026-06-18T00:00:00",70.34,69.02,69.05,5756,{"timestamp":1114,"open":1111,"high":1115,"low":1116,"close":690,"volume":1117},"2026-06-21T00:00:00",70.48,68.58,10628,{"timestamp":1119,"open":972,"high":972,"low":1120,"close":1121,"volume":1122},"2026-06-22T00:00:00",64,67.97,29241,{"timestamp":1124,"open":1125,"high":1126,"low":639,"close":1127,"volume":1128},"2026-06-23T00:00:00",68.07,68.65,67.84,5728,{"timestamp":1130,"open":646,"high":1131,"low":646,"close":1132,"volume":1133},"2026-06-24T00:00:00",68.53,68.47,10745,{"timestamp":1135,"open":1136,"high":1136,"low":662,"close":1137,"volume":1138},"2026-06-25T00:00:00",68.68,68.43,4675,{"timestamp":1140,"open":1141,"high":690,"low":1142,"close":690,"volume":1143},"2026-06-28T00:00:00",68.46,68.27,5048,{"timestamp":1145,"open":1146,"high":1034,"low":1131,"close":1034,"volume":1147},"2026-06-29T00:00:00",69.25,4741,{"timestamp":189,"open":1149,"high":1150,"low":1151,"close":1151,"volume":1152},69.33,69.73,67.63,10489,{"timestamp":1154,"open":1155,"high":1063,"low":621,"close":626,"volume":1156},"2026-07-01T00:00:00",67.79,5218,{"timestamp":1158,"open":672,"high":672,"low":650,"close":672,"volume":1159},"2026-07-02T00:00:00",1719,{"timestamp":1161,"open":1017,"high":1017,"low":1162,"close":1163,"volume":1164},"2026-07-05T00:00:00",67.64,68.59,5288,{"timestamp":1166,"open":690,"high":690,"low":627,"close":1167,"volume":1168},"2026-07-06T00:00:00",68.88,2255,{"timestamp":1170,"open":1167,"high":1167,"low":1171,"close":1172,"volume":1173},"2026-07-07T00:00:00",68.34,68.38,1798,{"timestamp":1175,"open":1176,"high":1176,"low":1177,"close":1178,"volume":1179},"2026-07-08T00:00:00",68.98,68.36,68.75,1576,{"timestamp":1181,"open":1182,"high":1183,"low":1184,"close":1183,"volume":1185},"2026-07-09T00:00:00",69.29,69.34,68.95,3394,{"timestamp":1187,"open":1101,"high":1188,"low":1101,"close":1189,"volume":1190},"2026-07-12T00:00:00",69.41,68.8,2424,{"timestamp":1192,"open":690,"high":1082,"low":1136,"close":1183,"volume":1193},"2026-07-13T00:00:00",2613,{"timestamp":190,"open":1195,"high":1196,"low":1197,"close":1198,"volume":1199},69.93,70.09,69.06,69.54,4575,{"timestamp":1201,"open":1015,"high":1015,"low":1202,"close":1203,"volume":1204},"2026-07-15T00:00:00",69.04,69.45,2032,{"timestamp":1206,"open":1018,"high":1207,"low":1208,"close":1209,"volume":1210},"2026-07-16T00:00:00",70.19,69.3,69.77,4988,{"timestamp":1212,"open":1029,"high":1029,"low":1137,"close":1209,"volume":1213},"2026-07-19T00:00:00",5368,{"timestamp":1215,"open":1216,"high":1216,"low":1217,"close":1183,"volume":1218},"2026-07-20T00:00:00",69.76,68.76,4576,{"timestamp":1220,"open":1078,"high":1221,"low":1222,"close":1223,"volume":1224},"2026-07-21T00:00:00",69.65,68.81,69.15,2318,{"timestamp":1226,"open":1222,"high":1063,"low":1222,"close":1082,"volume":1227},"2026-07-22T00:00:00",1941,{"timestamp":1229,"open":1230,"high":1231,"low":1078,"close":1232,"volume":1233},"2026-07-23T00:00:00",69.38,69.44,69.27,1309,{"timestamp":1235,"open":1078,"high":1236,"low":1237,"close":1078,"volume":1238},"2026-07-26T00:00:00",69.61,68.51,5936,{"timestamp":1240,"open":1078,"high":1078,"low":626,"close":1241,"volume":1242},"2026-07-27T00:00:00",68.45,7438,{"timestamp":1244,"open":1245,"high":1246,"low":644,"close":1247,"volume":1248},"2026-07-28T00:00:00",68.71,69.46,68.44,3480,{"timestamp":1250,"open":1247,"high":1251,"low":1252,"close":1253,"volume":1254},"2026-07-29T00:00:00",69.08,68.23,68.61,2073,{"timestamp":1256,"open":1176,"high":1257,"low":1253,"close":1258,"volume":1259},"2026-07-30T00:00:00",69.12,68.78,4124,{"timestamp":1261,"open":1203,"high":1203,"low":1262,"close":1263,"volume":1264},"2026-08-02T00:00:00",67,67.52,4843,{"timestamp":1266,"open":1267,"high":1208,"low":1267,"close":1208,"volume":1268},"2026-08-03T00:00:00",67.15,11794,{"timestamp":1270,"open":1271,"high":1272,"low":1271,"close":1247,"volume":1273},"2026-08-04T00:00:00",67.51,69.09,11553,{"timestamp":1275,"open":1172,"high":1172,"low":1127,"close":1276,"volume":1277},"2026-08-05T00:00:00",68.17,2089,{"timestamp":1279,"open":1280,"high":1280,"low":1271,"close":1271,"volume":1281},"2026-08-06T00:00:00",68.79,2077,{"timestamp":1283,"open":1284,"high":1284,"low":1271,"close":1142,"volume":1285},"2026-08-09T00:00:00",68.7,4538,{"timestamp":1287,"open":1155,"high":1288,"low":1289,"close":1290,"volume":275},"2026-08-10T00:00:00",68.06,67.75,67.9,{"timestamp":1292,"open":1290,"high":1293,"low":1294,"close":1289,"volume":1295},"2026-08-11T00:00:00",68.69,67.4,3805,{"timestamp":1297,"open":1298,"high":640,"low":1299,"close":634,"volume":1300},"2026-08-12T00:00:00",67.59,67.32,4269,{"timestamp":1302,"open":1131,"high":1284,"low":1303,"close":1304,"volume":1305},"2026-08-13T00:00:00",67.27,67.28,3463,{"timestamp":1307,"open":678,"high":678,"low":1262,"close":1262,"volume":1308},"2026-08-16T00:00:00",3621,{"timestamp":1310,"open":1311,"high":639,"low":1312,"close":1313,"volume":1314},"2026-08-17T00:00:00",67.2,66.5,66.56,4025,{"timestamp":1316,"open":599,"high":1317,"low":599,"close":1318,"volume":1319},"2026-08-18T00:00:00",66.96,66.21,1702,{"timestamp":1321,"open":1322,"high":1322,"low":1323,"close":1324,"volume":1325},"2026-08-19T00:00:00",66.87,66.06,66.58,2716,{"timestamp":1327,"open":1328,"high":1329,"low":1330,"close":594,"volume":1331},"2026-08-20T00:00:00",66.59,66.91,65.92,5390,{"timestamp":1333,"open":1334,"high":1151,"low":1335,"close":557,"volume":1336},"2026-08-23T00:00:00",66.37,65.55,4968,{"timestamp":1338,"open":1324,"high":616,"low":557,"close":1339,"volume":1340},"2026-08-24T00:00:00",65.65,7791,{"timestamp":1342,"open":1343,"high":616,"low":1344,"close":1345,"volume":465},"2026-08-25T00:00:00",65.69,65.64,65.8,{"timestamp":1347,"open":1348,"high":1330,"low":1339,"close":1349,"volume":1350},"2026-08-26T00:00:00",65.79,65.83,5110,{"timestamp":1352,"open":1353,"high":1354,"low":609,"close":546,"volume":1355},"2026-08-27T00:00:00",66.17,66.23,4945,{"timestamp":1357,"open":546,"high":1358,"low":546,"close":1358,"volume":1359},"2026-08-30T00:00:00",66.67,3159,{"timestamp":195,"open":1361,"high":1361,"low":1362,"close":1363,"volume":1364},66.54,65.27,66.2,3278,{"timestamp":1366,"open":557,"high":611,"low":1367,"close":1368,"volume":1369},"2026-09-01T00:00:00",65.47,65.63,4864,{"timestamp":1371,"open":578,"high":1372,"low":1373,"close":1374,"volume":1375},"2026-09-02T00:00:00",66.04,65.07,65.76,9173,{"timestamp":1377,"open":1378,"high":1378,"low":1335,"close":1339,"volume":1379},"2026-09-03T00:00:00",66.19,3507,{"timestamp":1381,"open":1382,"high":1382,"low":1339,"close":1349,"volume":1383},"2026-09-07T00:00:00",66.27,1592,{"timestamp":1385,"open":1345,"high":578,"low":1386,"close":578,"volume":1387},"2026-09-08T00:00:00",65.38,1594,{"timestamp":1389,"open":1390,"high":611,"low":1339,"close":539,"volume":446},"2026-09-09T00:00:00",66.29,{"timestamp":1392,"open":1393,"high":611,"low":539,"close":611,"volume":1394},"2026-09-10T00:00:00",66.25,1233,{"timestamp":1396,"open":611,"high":1397,"low":1398,"close":539,"volume":1399},"2026-09-13T00:00:00",66.63,65.82,2873,{"timestamp":1401,"open":535,"high":1322,"low":535,"close":603,"volume":1402},"2026-09-14T00:00:00",5155,{"timestamp":196,"open":1318,"high":1317,"low":1318,"close":1404,"volume":1405},66.84,1809,{"timestamp":1407,"open":1408,"high":617,"low":1408,"close":1409,"volume":1410},"2026-09-16T00:00:00",66.51,66.61,2806,{"timestamp":1412,"open":617,"high":628,"low":1413,"close":1414,"volume":1415},"2026-09-17T00:00:00",66.11,66.65,4195,{"timestamp":1417,"open":1418,"high":1262,"low":535,"close":1262,"volume":1419},"2026-09-20T00:00:00",66.8,6035,{"timestamp":1421,"open":1422,"high":1422,"low":1423,"close":633,"volume":1424},"2026-09-21T00:00:00",67.62,67.03,3822,{"timestamp":1426,"open":1298,"high":1298,"low":1427,"close":1294,"volume":1428},"2026-09-22T00:00:00",67.09,1092,{"timestamp":1430,"open":1294,"high":1294,"low":1312,"close":12,"volume":1431},"2026-09-23T00:00:00",1646,[]]