[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f07vnADZ6MGbWoJbngSO-K3lA_X-Qc9LEa4vYexbpiNk":3,"$ffyFR40rNx7sr0LcfHUelyAbnoTSYaOCBQzaasGZ8Bm0":175,"$fTbEXIH0IF81YflVZnQRG-6LPvMNEeg3hbC2j9ps2WI4":197},{"items":4,"totalItens":172,"success":173,"errors":174,"limitReached":172},[5,12,16,20,24,28,31,34,38,42,46,49,53,56,59,62,66,70,73,77,81,85,89,93,97,101,104,107,111,114,117,121,124,127,131,134,137,140,143,146,149,153,157,160,164,168],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",1.56,"2022-09-30T00:00:00","2022-10-10T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},1.44,"2022-10-31T00:00:00","2022-11-09T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},1.42,"2022-11-30T00:00:00","2022-12-08T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},1.47,"2022-12-29T00:00:00","2023-01-09T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},1.4,"2023-01-31T00:00:00","2023-02-08T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":29,"comDate":29,"paymentDate":30,"status":11},"2023-02-28T00:00:00","2023-03-08T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":32,"comDate":32,"paymentDate":33,"status":11},"2023-03-31T00:00:00","2023-04-11T00:00:00",{"type":6,"category":7,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":11},1.51,"2023-04-28T00:00:00","2023-05-09T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":11},1.52,"2023-05-31T00:00:00","2023-06-09T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},1.61,"2023-06-30T00:00:00","2023-07-10T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},"2023-07-31T00:00:00","2023-08-08T00:00:00",{"type":6,"category":7,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":11},1.43,"2023-08-31T00:00:00","2023-09-11T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":54,"comDate":54,"paymentDate":55,"status":11},"2023-09-29T00:00:00","2023-10-09T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":57,"comDate":57,"paymentDate":58,"status":11},"2023-10-31T00:00:00","2023-11-09T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":60,"comDate":60,"paymentDate":61,"status":11},"2023-11-30T00:00:00","2023-12-08T00:00:00",{"type":6,"category":7,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":11},1.48,"2023-12-28T00:00:00","2024-01-09T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},1.35,"2024-01-31T00:00:00","2024-02-08T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},"2024-02-29T00:00:00","2024-03-08T00:00:00",{"type":6,"category":7,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":11},1.37,"2024-03-28T00:00:00","2024-04-08T00:00:00",{"type":6,"category":7,"amount":78,"approvalDate":79,"comDate":79,"paymentDate":80,"status":11},1.39,"2024-04-30T00:00:00","2024-05-09T00:00:00",{"type":6,"category":7,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":84,"status":11},1.41,"2024-05-31T00:00:00","2024-06-10T00:00:00",{"type":6,"category":7,"amount":86,"approvalDate":87,"comDate":87,"paymentDate":88,"status":11},1.46,"2024-06-28T00:00:00","2024-07-08T00:00:00",{"type":6,"category":7,"amount":90,"approvalDate":91,"comDate":91,"paymentDate":92,"status":11},1.3,"2024-07-31T00:00:00","2024-08-08T00:00:00",{"type":6,"category":7,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":11},1.31,"2024-08-30T00:00:00","2024-09-09T00:00:00",{"type":6,"category":7,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":11},1.32,"2024-09-30T00:00:00","2024-10-08T00:00:00",{"type":6,"category":7,"amount":98,"approvalDate":102,"comDate":102,"paymentDate":103,"status":11},"2024-10-31T00:00:00","2024-11-08T00:00:00",{"type":6,"category":7,"amount":98,"approvalDate":105,"comDate":105,"paymentDate":106,"status":11},"2024-11-29T00:00:00","2024-12-09T00:00:00",{"type":6,"category":7,"amount":108,"approvalDate":109,"comDate":109,"paymentDate":110,"status":11},1.34,"2024-12-30T00:00:00","2025-01-09T00:00:00",{"type":6,"category":7,"amount":90,"approvalDate":112,"comDate":112,"paymentDate":113,"status":11},"2025-01-31T00:00:00","2025-02-10T00:00:00",{"type":6,"category":7,"amount":94,"approvalDate":115,"comDate":115,"paymentDate":116,"status":11},"2025-02-28T00:00:00","2025-03-12T00:00:00",{"type":6,"category":7,"amount":118,"approvalDate":119,"comDate":119,"paymentDate":120,"status":11},1.33,"2025-03-31T00:00:00","2025-04-08T00:00:00",{"type":6,"category":7,"amount":74,"approvalDate":122,"comDate":122,"paymentDate":123,"status":11},"2025-04-30T00:00:00","2025-05-09T00:00:00",{"type":6,"category":7,"amount":82,"approvalDate":125,"comDate":125,"paymentDate":126,"status":11},"2025-05-30T00:00:00","2025-06-09T00:00:00",{"type":6,"category":7,"amount":128,"approvalDate":129,"comDate":129,"paymentDate":130,"status":11},1.45,"2025-06-30T00:00:00","2025-07-08T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":132,"comDate":132,"paymentDate":133,"status":11},"2025-07-31T00:00:00","2025-08-08T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":135,"comDate":135,"paymentDate":136,"status":11},"2025-08-29T00:00:00","2025-09-08T00:00:00",{"type":6,"category":7,"amount":118,"approvalDate":138,"comDate":138,"paymentDate":139,"status":11},"2025-09-30T00:00:00","2025-10-08T00:00:00",{"type":6,"category":7,"amount":98,"approvalDate":141,"comDate":141,"paymentDate":142,"status":11},"2025-10-31T00:00:00","2025-11-10T00:00:00",{"type":6,"category":7,"amount":94,"approvalDate":144,"comDate":144,"paymentDate":145,"status":11},"2025-11-28T00:00:00","2025-12-08T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":147,"comDate":147,"paymentDate":148,"status":11},"2025-12-30T00:00:00","2026-01-09T00:00:00",{"type":6,"category":7,"amount":150,"approvalDate":151,"comDate":151,"paymentDate":152,"status":11},1.2,"2026-01-30T00:00:00","2026-02-09T00:00:00",{"type":6,"category":7,"amount":154,"approvalDate":155,"comDate":155,"paymentDate":156,"status":11},1.21,"2026-02-27T00:00:00","2026-03-09T00:00:00",{"type":6,"category":7,"amount":150,"approvalDate":158,"comDate":158,"paymentDate":159,"status":11},"2026-03-31T00:00:00","2026-04-09T00:00:00",{"type":6,"category":7,"amount":161,"approvalDate":162,"comDate":162,"paymentDate":163,"status":11},0.23,"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":165,"approvalDate":166,"comDate":166,"paymentDate":167,"status":11},1.16,"2026-08-21T00:00:00","2026-08-28T00:00:00",{"type":6,"category":7,"amount":169,"approvalDate":170,"comDate":170,"paymentDate":171,"status":11},0.04,"2026-08-31T00:00:00","2026-09-09T00:00:00",null,true,[],{"summary":176,"quote":183,"fundamentals":189,"priceHistory":190,"relatedTickers":191},{"ticker":177,"slug":178,"kind":179,"companyName":180,"shortName":181,"description":182},"CACR11","cacr11","fii","Cartesia Recebíveis Imobiliários Fundo De Investimento","Cartesia FII","",{"price":184,"change":185,"changePercent":186,"currency":187,"updatedAt":188},15.06,-0.16,-1.0512,"BRL","2026-09-24T23:48:20Z",{},[],[192,193,194,195,196],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":198,"totalItens":172,"success":173,"errors":1551,"limitReached":172},[199,205,212,219,225,232,239,246,252,257,262,269,276,281,286,291,297,302,307,314,320,326,332,338,344,350,356,362,367,371,376,382,388,393,399,404,410,415,419,426,431,435,439,443,447,452,458,463,468,473,477,483,488,493,497,500,503,509,513,516,522,527,533,539,545,551,557,564,569,575,581,586,591,598,605,608,615,622,628,633,639,646,651,657,664,670,677,683,689,694,701,707,714,719,724,729,734,740,745,751,757,762,769,775,782,788,792,798,805,809,812,817,822,827,832,835,839,844,849,854,859,864,870,876,879,882,887,892,897,902,907,913,919,925,929,935,939,943,947,950,954,957,962,967,974,981,988,994,1001,1008,1013,1020,1027,1034,1040,1046,1051,1057,1062,1066,1073,1080,1087,1094,1101,1107,1114,1120,1127,1132,1136,1143,1150,1156,1161,1168,1174,1179,1186,1191,1197,1204,1211,1218,1225,1231,1236,1240,1246,1253,1258,1265,1270,1275,1281,1286,1293,1299,1306,1312,1318,1325,1332,1338,1345,1351,1355,1361,1366,1373,1378,1384,1389,1396,1401,1405,1412,1417,1423,1428,1434,1439,1445,1452,1457,1463,1469,1474,1480,1486,1491,1497,1502,1506,1510,1513,1517,1521,1525,1529,1533,1536,1539,1543,1548],{"timestamp":200,"open":201,"high":202,"low":201,"close":203,"volume":204},"2025-09-25T00:00:00",75.23,78,76.98,40262,{"timestamp":206,"open":207,"high":208,"low":209,"close":210,"volume":211},"2025-09-28T00:00:00",77.62,77.88,76.58,77.34,23973,{"timestamp":213,"open":214,"high":215,"low":216,"close":217,"volume":218},"2025-09-29T00:00:00",77.72,77.9,75.02,75.05,30350,{"timestamp":138,"open":220,"high":221,"low":222,"close":223,"volume":224},74.2,74.95,72,72.08,31701,{"timestamp":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-10-01T00:00:00",72.2,74.56,72.01,72.59,30449,{"timestamp":233,"open":234,"high":235,"low":236,"close":237,"volume":238},"2025-10-02T00:00:00",73.03,73.45,72.07,72.45,18352,{"timestamp":240,"open":241,"high":242,"low":243,"close":244,"volume":245},"2025-10-05T00:00:00",72.69,74.34,72.51,74.21,15153,{"timestamp":247,"open":248,"high":249,"low":248,"close":250,"volume":251},"2025-10-06T00:00:00",74.16,74.92,74.36,16979,{"timestamp":253,"open":254,"high":255,"low":220,"close":217,"volume":256},"2025-10-07T00:00:00",74.82,76.62,37210,{"timestamp":139,"open":258,"high":259,"low":260,"close":258,"volume":261},75,76.61,74.98,25542,{"timestamp":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2025-10-09T00:00:00",75.86,76,73.05,73.7,28868,{"timestamp":270,"open":271,"high":272,"low":273,"close":274,"volume":275},"2025-10-12T00:00:00",73.76,74.43,73.09,73.81,18046,{"timestamp":277,"open":278,"high":278,"low":243,"close":279,"volume":280},"2025-10-13T00:00:00",74.09,73.08,30734,{"timestamp":282,"open":274,"high":274,"low":283,"close":284,"volume":285},"2025-10-14T00:00:00",72.96,73.28,10532,{"timestamp":287,"open":288,"high":274,"low":273,"close":289,"volume":290},"2025-10-15T00:00:00",73.3,73.73,19030,{"timestamp":292,"open":293,"high":294,"low":295,"close":279,"volume":296},"2025-10-16T00:00:00",73.72,73.8,72.62,18501,{"timestamp":298,"open":274,"high":274,"low":299,"close":300,"volume":301},"2025-10-19T00:00:00",73.17,73.2,12042,{"timestamp":303,"open":304,"high":293,"low":300,"close":305,"volume":306},"2025-10-20T00:00:00",73.43,73.57,15365,{"timestamp":308,"open":309,"high":310,"low":311,"close":312,"volume":313},"2025-10-21T00:00:00",73.64,75.75,73.34,75.56,37903,{"timestamp":315,"open":316,"high":317,"low":318,"close":221,"volume":319},"2025-10-22T00:00:00",75.89,75.96,74.13,21974,{"timestamp":321,"open":322,"high":323,"low":221,"close":324,"volume":325},"2025-10-23T00:00:00",75.4,77.08,76.5,21808,{"timestamp":327,"open":324,"high":328,"low":329,"close":330,"volume":331},"2025-10-26T00:00:00",77.59,76.02,77.5,49249,{"timestamp":333,"open":334,"high":334,"low":335,"close":336,"volume":337},"2025-10-27T00:00:00",77.77,76.09,77.48,21019,{"timestamp":339,"open":215,"high":340,"low":341,"close":342,"volume":343},"2025-10-28T00:00:00",78.32,77.09,77.4,23006,{"timestamp":345,"open":346,"high":346,"low":347,"close":348,"volume":349},"2025-10-29T00:00:00",77.92,76.14,77.03,17135,{"timestamp":351,"open":352,"high":353,"low":354,"close":353,"volume":355},"2025-10-30T00:00:00",76.79,77.22,76.47,20890,{"timestamp":357,"open":358,"high":358,"low":359,"close":360,"volume":361},"2025-11-02T00:00:00",75.72,74.3,74.9,19261,{"timestamp":363,"open":258,"high":364,"low":365,"close":242,"volume":366},"2025-11-03T00:00:00",75.3,74.04,19228,{"timestamp":368,"open":242,"high":258,"low":365,"close":369,"volume":370},"2025-11-04T00:00:00",74.5,13167,{"timestamp":372,"open":258,"high":316,"low":373,"close":374,"volume":375},"2025-11-05T00:00:00",74.53,74.75,14321,{"timestamp":377,"open":378,"high":379,"low":369,"close":380,"volume":381},"2025-11-06T00:00:00",75.25,75.58,75.48,18301,{"timestamp":383,"open":384,"high":385,"low":386,"close":258,"volume":387},"2025-11-09T00:00:00",75.46,75.84,74.58,22722,{"timestamp":142,"open":258,"high":389,"low":390,"close":391,"volume":392},75.22,74.4,74.93,22286,{"timestamp":394,"open":258,"high":395,"low":396,"close":397,"volume":398},"2025-11-11T00:00:00",75.59,74.64,75.03,22267,{"timestamp":400,"open":380,"high":395,"low":401,"close":402,"volume":403},"2025-11-12T00:00:00",74.67,74.96,22176,{"timestamp":405,"open":406,"high":406,"low":407,"close":408,"volume":409},"2025-11-13T00:00:00",75.5,74.88,75.14,16406,{"timestamp":411,"open":412,"high":406,"low":413,"close":360,"volume":414},"2025-11-16T00:00:00",75.2,74.8,13377,{"timestamp":416,"open":417,"high":417,"low":369,"close":369,"volume":418},"2025-11-17T00:00:00",75.09,17113,{"timestamp":420,"open":421,"high":422,"low":423,"close":424,"volume":425},"2025-11-18T00:00:00",74.7,75.07,73.5,73.95,25902,{"timestamp":427,"open":428,"high":391,"low":267,"close":429,"volume":430},"2025-11-20T00:00:00",74.15,74.08,19002,{"timestamp":432,"open":221,"high":258,"low":433,"close":254,"volume":434},"2025-11-23T00:00:00",74,22825,{"timestamp":436,"open":437,"high":417,"low":242,"close":421,"volume":438},"2025-11-24T00:00:00",74.51,30802,{"timestamp":440,"open":417,"high":385,"low":421,"close":441,"volume":442},"2025-11-25T00:00:00",75.33,27051,{"timestamp":444,"open":322,"high":406,"low":402,"close":445,"volume":446},"2025-11-26T00:00:00",75.41,20818,{"timestamp":448,"open":406,"high":449,"low":260,"close":450,"volume":451},"2025-11-27T00:00:00",75.7,75.31,45224,{"timestamp":453,"open":359,"high":454,"low":455,"close":456,"volume":457},"2025-11-30T00:00:00",74.78,72.36,74.12,30642,{"timestamp":459,"open":369,"high":369,"low":460,"close":461,"volume":462},"2025-12-01T00:00:00",73.84,74.05,13218,{"timestamp":464,"open":465,"high":466,"low":311,"close":365,"volume":467},"2025-12-02T00:00:00",74.48,74.69,25329,{"timestamp":469,"open":428,"high":428,"low":470,"close":471,"volume":472},"2025-12-03T00:00:00",73.36,73.75,20626,{"timestamp":474,"open":365,"high":365,"low":235,"close":475,"volume":476},"2025-12-04T00:00:00",73.61,21003,{"timestamp":478,"open":475,"high":479,"low":480,"close":481,"volume":482},"2025-12-07T00:00:00",73.94,72.75,73.38,28749,{"timestamp":145,"open":484,"high":484,"low":485,"close":486,"volume":487},73.47,73.15,73.31,14281,{"timestamp":489,"open":490,"high":250,"low":491,"close":359,"volume":492},"2025-12-09T00:00:00",73.46,73.4,13992,{"timestamp":494,"open":242,"high":250,"low":495,"close":475,"volume":496},"2025-12-10T00:00:00",73.52,14695,{"timestamp":498,"open":220,"high":359,"low":460,"close":461,"volume":499},"2025-12-11T00:00:00",15621,{"timestamp":501,"open":250,"high":221,"low":433,"close":413,"volume":502},"2025-12-14T00:00:00",27090,{"timestamp":504,"open":505,"high":506,"low":507,"close":221,"volume":508},"2025-12-15T00:00:00",74.94,75.08,74.31,18090,{"timestamp":510,"open":511,"high":511,"low":278,"close":258,"volume":512},"2025-12-16T00:00:00",75.19,14027,{"timestamp":514,"open":258,"high":417,"low":401,"close":258,"volume":515},"2025-12-17T00:00:00",17812,{"timestamp":517,"open":518,"high":519,"low":520,"close":519,"volume":521},"2025-12-18T00:00:00",75.16,76.13,74.83,15438,{"timestamp":523,"open":524,"high":519,"low":525,"close":265,"volume":526},"2025-12-21T00:00:00",75.91,75.61,24024,{"timestamp":528,"open":529,"high":530,"low":264,"close":531,"volume":532},"2025-12-22T00:00:00",75.95,76.9,76.75,33364,{"timestamp":534,"open":535,"high":536,"low":537,"close":536,"volume":538},"2025-12-25T00:00:00",77.07,78.2,76.8,26773,{"timestamp":540,"open":541,"high":542,"low":541,"close":543,"volume":544},"2025-12-28T00:00:00",77.05,79.23,78.75,23929,{"timestamp":546,"open":547,"high":548,"low":549,"close":548,"volume":550},"2025-12-29T00:00:00",79.84,79.93,78.4,33113,{"timestamp":552,"open":553,"high":553,"low":554,"close":555,"volume":556},"2026-01-01T00:00:00",79.9,77,78.22,18960,{"timestamp":558,"open":559,"high":560,"low":561,"close":562,"volume":563},"2026-01-04T00:00:00",78.06,78.94,77.16,78.7,16413,{"timestamp":565,"open":566,"high":567,"low":566,"close":567,"volume":568},"2026-01-05T00:00:00",77.51,78.83,14912,{"timestamp":570,"open":571,"high":567,"low":572,"close":573,"volume":574},"2026-01-06T00:00:00",78.59,77.71,77.93,16321,{"timestamp":576,"open":577,"high":577,"low":578,"close":579,"volume":580},"2026-01-07T00:00:00",78.56,77.63,77.87,13814,{"timestamp":582,"open":583,"high":584,"low":328,"close":584,"volume":585},"2026-01-08T00:00:00",78.15,78.76,17105,{"timestamp":587,"open":588,"high":588,"low":202,"close":589,"volume":590},"2026-01-11T00:00:00",78.89,78.09,19367,{"timestamp":592,"open":593,"high":594,"low":595,"close":596,"volume":597},"2026-01-12T00:00:00",78.65,79.36,78.14,79.18,17108,{"timestamp":599,"open":600,"high":601,"low":602,"close":603,"volume":604},"2026-01-13T00:00:00",79.69,80.2,79.48,79.8,20176,{"timestamp":606,"open":603,"high":603,"low":602,"close":603,"volume":607},"2026-01-14T00:00:00",16113,{"timestamp":609,"open":610,"high":611,"low":612,"close":613,"volume":614},"2026-01-15T00:00:00",79.54,80.59,79.2,80.36,14117,{"timestamp":616,"open":617,"high":618,"low":619,"close":620,"volume":621},"2026-01-18T00:00:00",80.8,81.5,80.43,81.4,19171,{"timestamp":623,"open":624,"high":618,"low":625,"close":626,"volume":627},"2026-01-19T00:00:00",81.48,80.92,81.05,24060,{"timestamp":629,"open":618,"high":630,"low":631,"close":618,"volume":632},"2026-01-20T00:00:00",81.72,81.13,23038,{"timestamp":634,"open":635,"high":636,"low":635,"close":637,"volume":638},"2026-01-21T00:00:00",81.34,83.48,83.06,18740,{"timestamp":640,"open":641,"high":642,"low":643,"close":644,"volume":645},"2026-01-22T00:00:00",83.8,85.51,83.24,85.05,23047,{"timestamp":647,"open":644,"high":648,"low":644,"close":649,"volume":650},"2026-01-25T00:00:00",86.15,86.01,23328,{"timestamp":652,"open":648,"high":653,"low":654,"close":655,"volume":656},"2026-01-26T00:00:00",87.24,86.06,86.63,22998,{"timestamp":658,"open":659,"high":660,"low":661,"close":662,"volume":663},"2026-01-27T00:00:00",86.7,87.5,85.9,86.86,27911,{"timestamp":665,"open":666,"high":666,"low":667,"close":668,"volume":669},"2026-01-28T00:00:00",87.1,83.26,86.65,44839,{"timestamp":671,"open":672,"high":673,"low":674,"close":675,"volume":676},"2026-02-01T00:00:00",81.26,81.41,81.09,81.27,6515,{"timestamp":678,"open":618,"high":679,"low":680,"close":681,"volume":682},"2026-02-02T00:00:00",82.5,81.45,82.2,31062,{"timestamp":684,"open":685,"high":686,"low":685,"close":687,"volume":688},"2026-02-03T00:00:00",81.95,83.49,83.18,26691,{"timestamp":690,"open":691,"high":691,"low":617,"close":692,"volume":693},"2026-02-05T00:00:00",83.6,81.39,62535,{"timestamp":695,"open":696,"high":697,"low":698,"close":699,"volume":700},"2026-02-08T00:00:00",81.02,81.33,80.21,80.73,33886,{"timestamp":152,"open":702,"high":703,"low":704,"close":705,"volume":706},80.5,80.7,79.51,79.72,34197,{"timestamp":708,"open":709,"high":710,"low":711,"close":712,"volume":713},"2026-02-10T00:00:00",79.75,79.96,77.01,77.52,56894,{"timestamp":715,"open":566,"high":716,"low":330,"close":717,"volume":718},"2026-02-11T00:00:00",80,78.52,23713,{"timestamp":720,"open":721,"high":618,"low":722,"close":562,"volume":723},"2026-02-12T00:00:00",79.83,78.11,41276,{"timestamp":725,"open":726,"high":709,"low":726,"close":727,"volume":728},"2026-02-17T00:00:00",78.34,79.59,12800,{"timestamp":730,"open":709,"high":702,"low":731,"close":732,"volume":733},"2026-02-18T00:00:00",79.53,79.78,26463,{"timestamp":735,"open":611,"high":736,"low":737,"close":738,"volume":739},"2026-02-19T00:00:00",81.44,79.87,80.63,26130,{"timestamp":741,"open":738,"high":742,"low":738,"close":743,"volume":744},"2026-02-22T00:00:00",81.42,80.95,21172,{"timestamp":746,"open":747,"high":748,"low":749,"close":696,"volume":750},"2026-02-23T00:00:00",81,81.56,80.66,30290,{"timestamp":752,"open":753,"high":624,"low":754,"close":755,"volume":756},"2026-02-24T00:00:00",81.03,80.83,81.28,28397,{"timestamp":758,"open":755,"high":759,"low":760,"close":620,"volume":761},"2026-02-25T00:00:00",81.62,80.91,16457,{"timestamp":763,"open":764,"high":765,"low":766,"close":767,"volume":768},"2026-02-26T00:00:00",81.81,82.6,81.69,82.39,35931,{"timestamp":770,"open":771,"high":772,"low":716,"close":773,"volume":774},"2026-03-01T00:00:00",81.15,81.19,80.64,24382,{"timestamp":776,"open":777,"high":778,"low":779,"close":780,"volume":781},"2026-03-02T00:00:00",80.54,80.75,79.65,79.86,19541,{"timestamp":783,"open":784,"high":785,"low":786,"close":737,"volume":787},"2026-03-03T00:00:00",80.19,80.25,79.71,16752,{"timestamp":789,"open":785,"high":785,"low":790,"close":710,"volume":791},"2026-03-04T00:00:00",79.5,19588,{"timestamp":793,"open":794,"high":795,"low":602,"close":796,"volume":797},"2026-03-05T00:00:00",80.14,80.17,80.02,17379,{"timestamp":799,"open":800,"high":801,"low":802,"close":803,"volume":804},"2026-03-08T00:00:00",79.02,79.92,78.88,79.16,23340,{"timestamp":156,"open":806,"high":806,"low":612,"close":807,"volume":808},79.97,79.55,17460,{"timestamp":810,"open":790,"high":692,"low":790,"close":716,"volume":811},"2026-03-10T00:00:00",30074,{"timestamp":813,"open":814,"high":814,"low":815,"close":801,"volume":816},"2026-03-11T00:00:00",80.9,79.88,13462,{"timestamp":818,"open":819,"high":819,"low":548,"close":820,"volume":821},"2026-03-12T00:00:00",80.71,80.34,16615,{"timestamp":823,"open":824,"high":825,"low":553,"close":553,"volume":826},"2026-03-15T00:00:00",80.4,80.55,25811,{"timestamp":828,"open":829,"high":747,"low":710,"close":830,"volume":831},"2026-03-16T00:00:00",80.48,80.45,23256,{"timestamp":833,"open":716,"high":698,"low":709,"close":601,"volume":834},"2026-03-18T00:00:00",18508,{"timestamp":836,"open":837,"high":837,"low":553,"close":716,"volume":838},"2026-03-19T00:00:00",80.52,26725,{"timestamp":840,"open":841,"high":814,"low":842,"close":702,"volume":843},"2026-03-22T00:00:00",80.76,80.09,16001,{"timestamp":845,"open":846,"high":847,"low":846,"close":618,"volume":848},"2026-03-23T00:00:00",80.32,81.65,15507,{"timestamp":850,"open":618,"high":851,"low":755,"close":852,"volume":853},"2026-03-24T00:00:00",81.88,81.8,19717,{"timestamp":855,"open":856,"high":856,"low":857,"close":847,"volume":858},"2026-03-25T00:00:00",82,81.22,13317,{"timestamp":860,"open":759,"high":861,"low":759,"close":862,"volume":863},"2026-03-26T00:00:00",81.98,81.71,20555,{"timestamp":865,"open":866,"high":867,"low":866,"close":868,"volume":869},"2026-03-29T00:00:00",81.7,82.1,81.84,14596,{"timestamp":871,"open":872,"high":873,"low":874,"close":874,"volume":875},"2026-03-30T00:00:00",81.99,82.08,81.55,33508,{"timestamp":158,"open":603,"high":877,"low":807,"close":820,"volume":878},80.56,17713,{"timestamp":880,"open":703,"high":703,"low":716,"close":784,"volume":881},"2026-04-01T00:00:00",15604,{"timestamp":883,"open":601,"high":884,"low":842,"close":885,"volume":886},"2026-04-05T00:00:00",80.62,80.44,15080,{"timestamp":888,"open":889,"high":747,"low":842,"close":890,"volume":891},"2026-04-06T00:00:00",80.65,80.53,25249,{"timestamp":893,"open":877,"high":747,"low":894,"close":895,"volume":896},"2026-04-07T00:00:00",79.61,79.7,54251,{"timestamp":898,"open":815,"high":716,"low":899,"close":900,"volume":901},"2026-04-08T00:00:00",79.05,79.46,29079,{"timestamp":159,"open":900,"high":903,"low":904,"close":905,"volume":906},79.81,79.15,79.27,24486,{"timestamp":908,"open":909,"high":790,"low":910,"close":911,"volume":912},"2026-04-12T00:00:00",79.29,78.77,79.01,21454,{"timestamp":914,"open":915,"high":794,"low":916,"close":917,"volume":918},"2026-04-13T00:00:00",79.22,78.9,79.3,27766,{"timestamp":920,"open":921,"high":922,"low":921,"close":923,"volume":924},"2026-04-14T00:00:00",79.34,80.37,80.07,16595,{"timestamp":926,"open":716,"high":927,"low":737,"close":927,"volume":928},"2026-04-15T00:00:00",80.98,18139,{"timestamp":930,"open":931,"high":931,"low":932,"close":933,"volume":934},"2026-04-16T00:00:00",81.06,80.23,80.38,16950,{"timestamp":936,"open":772,"high":937,"low":933,"close":937,"volume":938},"2026-04-19T00:00:00",81.23,20820,{"timestamp":940,"open":674,"high":941,"low":747,"close":692,"volume":942},"2026-04-21T00:00:00",81.89,23527,{"timestamp":944,"open":618,"high":630,"low":760,"close":945,"volume":946},"2026-04-22T00:00:00",81.29,11989,{"timestamp":948,"open":742,"high":856,"low":631,"close":856,"volume":949},"2026-04-23T00:00:00",22870,{"timestamp":951,"open":872,"high":872,"low":952,"close":624,"volume":953},"2026-04-26T00:00:00",80.81,18639,{"timestamp":955,"open":685,"high":685,"low":747,"close":753,"volume":956},"2026-04-27T00:00:00",13384,{"timestamp":958,"open":959,"high":959,"low":927,"close":960,"volume":961},"2026-04-28T00:00:00",81.9,81.17,20523,{"timestamp":963,"open":960,"high":964,"low":965,"close":697,"volume":966},"2026-04-29T00:00:00",81.38,80.72,33976,{"timestamp":968,"open":969,"high":970,"low":971,"close":972,"volume":973},"2026-05-03T00:00:00",55.9,56.9,40.7,47.01,649056,{"timestamp":975,"open":976,"high":977,"low":978,"close":979,"volume":980},"2026-05-04T00:00:00",44.5,46.47,40.9,41.6,733438,{"timestamp":982,"open":983,"high":984,"low":985,"close":986,"volume":987},"2026-05-05T00:00:00",40.91,41.57,37.52,37.85,291501,{"timestamp":989,"open":990,"high":986,"low":991,"close":992,"volume":993},"2026-05-06T00:00:00",37.34,33.75,34.27,715201,{"timestamp":995,"open":996,"high":997,"low":998,"close":999,"volume":1000},"2026-05-07T00:00:00",32.99,33.7,30.03,32.7,467447,{"timestamp":1002,"open":1003,"high":1004,"low":1005,"close":1006,"volume":1007},"2026-05-10T00:00:00",32.04,40.67,31.7,40,359776,{"timestamp":1009,"open":1006,"high":1006,"low":1010,"close":1011,"volume":1012},"2026-05-11T00:00:00",36.63,38,522216,{"timestamp":1014,"open":1015,"high":1016,"low":1017,"close":1018,"volume":1019},"2026-05-12T00:00:00",37.91,39.44,36.5,36.52,71634,{"timestamp":1021,"open":1022,"high":1023,"low":1024,"close":1025,"volume":1026},"2026-05-13T00:00:00",36.92,37.95,35.75,35.78,71019,{"timestamp":1028,"open":1029,"high":1030,"low":1031,"close":1032,"volume":1033},"2026-05-14T00:00:00",36.13,39,34.6,38.6,64445,{"timestamp":1035,"open":1036,"high":1036,"low":1037,"close":1038,"volume":1039},"2026-05-17T00:00:00",38.99,36.04,38.15,41004,{"timestamp":1041,"open":1042,"high":1042,"low":1043,"close":1044,"volume":1045},"2026-05-18T00:00:00",37.5,36.14,36.35,29986,{"timestamp":1047,"open":1048,"high":1011,"low":1043,"close":1049,"volume":1050},"2026-05-19T00:00:00",36.26,37.21,26639,{"timestamp":1052,"open":1053,"high":1054,"low":1055,"close":1055,"volume":1056},"2026-05-20T00:00:00",37.29,37.49,36.31,28130,{"timestamp":1058,"open":1044,"high":1017,"low":1059,"close":1060,"volume":1061},"2026-05-21T00:00:00",35.79,36.32,38640,{"timestamp":1063,"open":1017,"high":1017,"low":1064,"close":1064,"volume":1065},"2026-05-24T00:00:00",35.9,23198,{"timestamp":1067,"open":1068,"high":1069,"low":1070,"close":1071,"volume":1072},"2026-05-25T00:00:00",35.92,36.45,32.5,33.5,85184,{"timestamp":1074,"open":1075,"high":1076,"low":1077,"close":1078,"volume":1079},"2026-05-26T00:00:00",32.83,33.48,26.9,27.9,226514,{"timestamp":1081,"open":1082,"high":1083,"low":1084,"close":1085,"volume":1086},"2026-05-27T00:00:00",27.71,29.97,25.2,25.59,146705,{"timestamp":1088,"open":1089,"high":1090,"low":1091,"close":1092,"volume":1093},"2026-05-28T00:00:00",25.65,26.96,23.84,23.97,123851,{"timestamp":1095,"open":1096,"high":1097,"low":1098,"close":1099,"volume":1100},"2026-05-31T00:00:00",23.5,26.42,22.21,26,79471,{"timestamp":1102,"open":1103,"high":1104,"low":1105,"close":1078,"volume":1106},"2026-06-01T00:00:00",25.9,28.6,25.53,49887,{"timestamp":1108,"open":1109,"high":1110,"low":1111,"close":1112,"volume":1113},"2026-06-02T00:00:00",28.1,28.3,25.25,25.6,31304,{"timestamp":1115,"open":1112,"high":1116,"low":1117,"close":1118,"volume":1119},"2026-06-04T00:00:00",25.81,24.56,24.65,32846,{"timestamp":1121,"open":1122,"high":1123,"low":1124,"close":1125,"volume":1126},"2026-06-07T00:00:00",24.5,24.6,23.21,23.55,31748,{"timestamp":1128,"open":1125,"high":1092,"low":1129,"close":1130,"volume":1131},"2026-06-08T00:00:00",22.63,22.7,57372,{"timestamp":1133,"open":1130,"high":1130,"low":1134,"close":1134,"volume":1135},"2026-06-09T00:00:00",20.82,75882,{"timestamp":1137,"open":1138,"high":1139,"low":1140,"close":1141,"volume":1142},"2026-06-10T00:00:00",20.7,22,20.3,21.94,40336,{"timestamp":1144,"open":1145,"high":1146,"low":1147,"close":1148,"volume":1149},"2026-06-11T00:00:00",21.66,23.46,21.39,22.98,36866,{"timestamp":1151,"open":1124,"high":1152,"low":1153,"close":1154,"volume":1155},"2026-06-14T00:00:00",24.85,23.05,24.03,29858,{"timestamp":163,"open":1157,"high":1122,"low":1158,"close":1159,"volume":1160},24.28,22.38,23.45,23514,{"timestamp":1162,"open":1163,"high":1164,"low":1165,"close":1166,"volume":1167},"2026-06-16T00:00:00",23.41,23.75,22.55,22.6,22583,{"timestamp":1169,"open":1170,"high":1171,"low":1170,"close":1172,"volume":1173},"2026-06-17T00:00:00",22.61,24.19,22.8,27215,{"timestamp":1175,"open":1176,"high":1111,"low":1176,"close":1177,"volume":1178},"2026-06-18T00:00:00",23,24.12,33937,{"timestamp":1180,"open":1181,"high":1182,"low":1183,"close":1184,"volume":1185},"2026-06-21T00:00:00",24.02,24.84,23.2,24,32482,{"timestamp":1187,"open":1188,"high":1182,"low":1189,"close":1182,"volume":1190},"2026-06-22T00:00:00",24.23,23.63,25502,{"timestamp":1192,"open":1193,"high":1194,"low":1195,"close":1194,"volume":1196},"2026-06-23T00:00:00",24.71,25.19,24.22,30682,{"timestamp":1198,"open":1199,"high":1200,"low":1201,"close":1202,"volume":1203},"2026-06-24T00:00:00",25.43,25.46,24.51,24.8,11562,{"timestamp":1205,"open":1206,"high":1207,"low":1208,"close":1209,"volume":1210},"2026-06-25T00:00:00",25.05,27.44,24.57,27.42,29046,{"timestamp":1212,"open":1213,"high":1214,"low":1215,"close":1216,"volume":1217},"2026-06-28T00:00:00",27.15,28.41,26.61,27.13,20685,{"timestamp":1219,"open":1220,"high":1221,"low":1222,"close":1223,"volume":1224},"2026-06-29T00:00:00",27.53,27.62,26.22,27.34,15207,{"timestamp":1226,"open":1130,"high":1227,"low":1228,"close":1229,"volume":1230},"2026-06-30T00:00:00",23.67,21.5,23.01,58840,{"timestamp":1232,"open":1130,"high":1233,"low":1234,"close":1139,"volume":1235},"2026-07-01T00:00:00",22.75,21.61,45584,{"timestamp":1237,"open":1098,"high":1238,"low":1139,"close":1238,"volume":1239},"2026-07-02T00:00:00",22.96,14421,{"timestamp":1241,"open":1242,"high":1242,"low":1243,"close":1244,"volume":1245},"2026-07-05T00:00:00",22.95,21.7,21.81,23916,{"timestamp":1247,"open":1248,"high":1249,"low":1250,"close":1251,"volume":1252},"2026-07-06T00:00:00",21.82,22.19,21.6,21.71,19733,{"timestamp":1254,"open":1255,"high":1256,"low":1228,"close":1228,"volume":1257},"2026-07-07T00:00:00",21.8,21.92,11966,{"timestamp":1259,"open":1260,"high":1261,"low":1262,"close":1263,"volume":1264},"2026-07-08T00:00:00",21.48,21.79,21.3,21.51,8876,{"timestamp":1266,"open":1267,"high":1268,"low":1267,"close":1255,"volume":1269},"2026-07-09T00:00:00",21.55,22.09,20427,{"timestamp":1271,"open":1228,"high":1272,"low":1273,"close":1138,"volume":1274},"2026-07-12T00:00:00",21.76,20.64,34456,{"timestamp":1276,"open":1138,"high":1277,"low":1278,"close":1279,"volume":1280},"2026-07-13T00:00:00",21.19,20,20.16,81558,{"timestamp":1282,"open":1279,"high":1283,"low":1284,"close":1284,"volume":1285},"2026-07-14T00:00:00",20.32,19.8,36415,{"timestamp":1287,"open":1288,"high":1289,"low":1290,"close":1291,"volume":1292},"2026-07-15T00:00:00",19.71,19.72,18.59,18.6,43572,{"timestamp":1294,"open":1295,"high":1296,"low":1297,"close":1296,"volume":1298},"2026-07-16T00:00:00",18.32,19.07,18.25,21488,{"timestamp":1300,"open":1301,"high":1302,"low":1303,"close":1304,"volume":1305},"2026-07-19T00:00:00",18.68,18.98,17.71,18,37997,{"timestamp":1307,"open":1308,"high":1309,"low":1308,"close":1310,"volume":1311},"2026-07-20T00:00:00",17.64,18.05,17.89,25072,{"timestamp":1313,"open":1308,"high":1314,"low":1315,"close":1316,"volume":1317},"2026-07-21T00:00:00",17.75,15.42,15.77,61937,{"timestamp":1319,"open":1320,"high":1321,"low":1322,"close":1323,"volume":1324},"2026-07-22T00:00:00",15.64,16.54,14.61,15.67,52714,{"timestamp":1326,"open":1327,"high":1328,"low":1329,"close":1330,"volume":1331},"2026-07-23T00:00:00",15.35,15.97,15.23,15.6,21911,{"timestamp":1333,"open":1334,"high":1335,"low":1334,"close":1336,"volume":1337},"2026-07-26T00:00:00",15.28,17.25,16.35,27653,{"timestamp":1339,"open":1340,"high":1341,"low":1342,"close":1343,"volume":1344},"2026-07-27T00:00:00",16.46,16.97,16.2,16.66,20554,{"timestamp":1346,"open":1347,"high":1348,"low":1349,"close":1349,"volume":1350},"2026-07-28T00:00:00",16.95,16.99,16.02,12476,{"timestamp":1352,"open":1353,"high":1340,"low":1329,"close":1330,"volume":1354},"2026-07-29T00:00:00",16.07,22128,{"timestamp":1356,"open":1357,"high":1358,"low":1327,"close":1359,"volume":1360},"2026-07-30T00:00:00",15.57,15.83,15.75,12804,{"timestamp":1362,"open":1363,"high":1363,"low":1364,"close":1364,"volume":1365},"2026-08-02T00:00:00",15.3,14.5,43778,{"timestamp":1367,"open":1368,"high":1369,"low":1370,"close":1371,"volume":1372},"2026-08-03T00:00:00",14.3,14.7,12.9,13.15,63865,{"timestamp":1374,"open":1371,"high":1375,"low":1371,"close":1376,"volume":1377},"2026-08-04T00:00:00",14.45,13.74,17659,{"timestamp":1379,"open":1380,"high":1363,"low":1381,"close":1382,"volume":1383},"2026-08-05T00:00:00",13.46,13.3,15.19,49283,{"timestamp":1385,"open":1386,"high":1315,"low":1387,"close":1369,"volume":1388},"2026-08-06T00:00:00",15.18,14.35,16785,{"timestamp":1390,"open":1391,"high":1392,"low":1393,"close":1394,"volume":1395},"2026-08-09T00:00:00",14.71,14.75,14,14.14,13406,{"timestamp":1397,"open":1393,"high":1398,"low":1399,"close":1399,"volume":1400},"2026-08-10T00:00:00",14.24,13.75,11728,{"timestamp":1402,"open":1399,"high":1393,"low":1403,"close":1403,"volume":1404},"2026-08-11T00:00:00",13.56,11847,{"timestamp":1406,"open":1407,"high":1408,"low":1409,"close":1410,"volume":1411},"2026-08-12T00:00:00",13.79,13.86,13.41,13.58,20140,{"timestamp":1413,"open":1414,"high":1415,"low":1409,"close":1393,"volume":1416},"2026-08-13T00:00:00",13.78,14.2,43441,{"timestamp":1418,"open":1394,"high":1419,"low":1420,"close":1421,"volume":1422},"2026-08-16T00:00:00",14.19,13.96,14.12,18184,{"timestamp":1424,"open":1415,"high":1425,"low":1426,"close":1425,"volume":1427},"2026-08-17T00:00:00",14.33,14.03,14618,{"timestamp":1429,"open":1430,"high":1431,"low":1432,"close":1431,"volume":1433},"2026-08-18T00:00:00",15.47,17,15.01,61245,{"timestamp":1435,"open":1304,"high":1436,"low":1437,"close":1302,"volume":1438},"2026-08-19T00:00:00",19.97,17.99,82331,{"timestamp":1440,"open":1441,"high":1442,"low":1443,"close":1443,"volume":1444},"2026-08-20T00:00:00",19.23,19.89,16.51,109705,{"timestamp":1446,"open":1447,"high":1448,"low":1449,"close":1450,"volume":1451},"2026-08-23T00:00:00",15.65,16.49,14.8,16.3,54077,{"timestamp":1453,"open":1340,"high":1454,"low":1450,"close":1455,"volume":1456},"2026-08-24T00:00:00",17.6,16.5,120043,{"timestamp":1458,"open":1455,"high":1459,"low":1460,"close":1461,"volume":1462},"2026-08-25T00:00:00",17.21,15.85,15.92,53553,{"timestamp":1464,"open":1465,"high":1466,"low":1461,"close":1467,"volume":1468},"2026-08-26T00:00:00",16.16,16.74,16.12,21849,{"timestamp":1470,"open":1471,"high":1472,"low":1471,"close":1450,"volume":1473},"2026-08-27T00:00:00",16.18,16.87,30322,{"timestamp":1475,"open":1476,"high":1477,"low":1478,"close":1342,"volume":1479},"2026-08-30T00:00:00",16.63,16.72,16.17,53273,{"timestamp":170,"open":1481,"high":1482,"low":1483,"close":1484,"volume":1485},15.58,16.09,15,15.32,33325,{"timestamp":1487,"open":1357,"high":1488,"low":1484,"close":1489,"volume":1490},"2026-09-01T00:00:00",16.1,15.41,26209,{"timestamp":1492,"open":1493,"high":1494,"low":1489,"close":1495,"volume":1496},"2026-09-02T00:00:00",15.63,15.89,15.44,20102,{"timestamp":1498,"open":1330,"high":1330,"low":1499,"close":1500,"volume":1501},"2026-09-03T00:00:00",15.31,15.38,14504,{"timestamp":1503,"open":1500,"high":1357,"low":1499,"close":1504,"volume":1505},"2026-09-07T00:00:00",15.48,13424,{"timestamp":1507,"open":1504,"high":1508,"low":1484,"close":1508,"volume":1509},"2026-09-08T00:00:00",15.55,17895,{"timestamp":171,"open":1508,"high":1481,"low":1315,"close":1511,"volume":1512},15.53,9411,{"timestamp":1514,"open":1508,"high":1323,"low":1327,"close":1515,"volume":1516},"2026-09-10T00:00:00",15.4,12812,{"timestamp":1518,"open":1515,"high":1519,"low":1484,"close":1327,"volume":1520},"2026-09-13T00:00:00",15.5,12064,{"timestamp":1522,"open":1515,"high":1519,"low":1523,"close":1519,"volume":1524},"2026-09-14T00:00:00",15.34,17017,{"timestamp":1526,"open":1504,"high":1504,"low":1499,"close":1527,"volume":1528},"2026-09-15T00:00:00",15.45,14041,{"timestamp":1530,"open":1531,"high":1531,"low":1484,"close":1489,"volume":1532},"2026-09-16T00:00:00",15.49,10269,{"timestamp":1534,"open":1315,"high":1519,"low":1523,"close":1523,"volume":1535},"2026-09-17T00:00:00",6115,{"timestamp":1537,"open":1523,"high":1515,"low":1499,"close":1515,"volume":1538},"2026-09-20T00:00:00",9466,{"timestamp":1540,"open":1327,"high":1315,"low":1541,"close":1541,"volume":1542},"2026-09-21T00:00:00",15.33,13294,{"timestamp":1544,"open":1541,"high":1515,"low":1545,"close":1546,"volume":1547},"2026-09-22T00:00:00",15.2,15.22,21101,{"timestamp":1549,"open":1484,"high":1523,"low":1432,"close":184,"volume":1550},"2026-09-23T00:00:00",12796,[]]