[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fAi0SuI4B2m5kjg3T0FXuHeR99I9dFRNJ0OMh-pCTHBI":3,"$fjHmaPSD1pENARuz7F2UXwfnRHAWDKUQxwxcDPfvKAQc":25,"$fxfBmAebtcBo5QiS0rZVnCPBpU3tKcMmpjDMRIRJcjOk":148},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CLIN11","clin11","fii","Clave Ndices De Preos Fundo De Investimento Imobiliario","FII Clave In","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},85.39,-0.04,-0.0468,"BRL","2026-09-24T23:48:26Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":145,"success":146,"errors":147,"limitReached":145},[27,34,38,42,45,48,52,55,59,62,66,69,72,75,78,81,84,87,90,94,97,100,103,106,109,112,116,119,123,126,129,132,135,139,142],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.069,"2023-11-09T00:00:00","2023-11-17T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},1.1,"2023-12-08T00:00:00","2023-12-15T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},1.01,"2024-01-09T00:00:00","2024-01-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},"2024-02-08T00:00:00","2024-02-19T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},"2024-03-08T00:00:00","2024-03-15T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},1.02,"2024-04-08T00:00:00","2024-04-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},"2024-05-09T00:00:00","2024-05-16T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},0.95,"2024-06-10T00:00:00","2024-06-17T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},"2024-07-08T00:00:00","2024-07-15T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},0.98,"2024-08-08T00:00:00","2024-08-15T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2024-09-09T00:00:00","2024-09-16T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2024-10-08T00:00:00","2024-10-15T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2024-11-08T00:00:00","2024-11-18T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2024-12-09T00:00:00","2024-12-16T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},"2025-01-09T00:00:00","2025-01-16T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},"2025-02-10T00:00:00","2025-02-17T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2025-03-12T00:00:00","2025-03-19T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2025-04-08T00:00:00","2025-04-15T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},1.15,"2025-05-09T00:00:00","2025-05-16T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2025-06-09T00:00:00","2025-06-16T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2025-07-08T00:00:00","2025-07-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2025-08-08T00:00:00","2025-08-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2025-09-08T00:00:00","2025-09-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},"2025-10-08T00:00:00","2025-10-15T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2025-11-10T00:00:00","2025-11-17T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},0.96,"2025-12-08T00:00:00","2025-12-15T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2026-01-09T00:00:00","2026-01-16T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},0.88,"2026-02-09T00:00:00","2026-02-18T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2026-03-09T00:00:00","2026-03-16T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2026-04-09T00:00:00","2026-04-16T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2026-05-11T00:00:00","2026-05-18T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2026-06-09T00:00:00","2026-06-16T00:00:00",{"type":28,"category":29,"amount":136,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},1.32,"2026-07-08T00:00:00","2026-07-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2026-08-10T00:00:00","2026-08-17T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},"2026-09-09T00:00:00","2026-09-16T00:00:00",null,true,[],{"items":149,"totalItens":145,"success":146,"errors":1393,"limitReached":145},[150,156,163,170,175,181,187,193,199,205,210,217,222,229,235,239,244,251,257,260,267,272,278,282,287,293,300,306,310,316,320,325,331,337,344,350,355,359,364,371,378,384,389,394,399,403,408,413,419,424,429,433,437,441,446,451,457,463,467,472,478,485,491,497,504,508,512,518,525,530,537,543,550,555,560,566,572,577,584,590,595,601,606,611,618,625,631,638,645,650,655,662,668,675,682,688,693,698,704,708,715,721,725,732,738,744,750,755,761,768,774,780,784,787,792,797,803,808,813,818,824,829,834,839,845,852,857,862,868,871,875,880,883,888,892,896,901,907,913,919,925,930,935,942,947,952,955,958,963,966,971,976,980,986,990,994,998,1001,1005,1009,1014,1019,1024,1027,1030,1033,1037,1041,1045,1049,1054,1060,1065,1068,1070,1074,1077,1083,1087,1090,1095,1100,1103,1108,1111,1114,1118,1122,1126,1130,1132,1136,1143,1148,1154,1158,1165,1169,1173,1177,1183,1189,1195,1200,1205,1209,1212,1217,1221,1224,1228,1233,1236,1242,1247,1251,1258,1263,1268,1274,1280,1286,1291,1296,1300,1305,1310,1314,1319,1323,1328,1333,1337,1341,1346,1351,1355,1360,1366,1370,1376,1381,1386,1390],{"timestamp":151,"open":152,"high":152,"low":153,"close":154,"volume":155},"2025-09-25T00:00:00",87.64,87.13,87.49,13353,{"timestamp":157,"open":158,"high":159,"low":160,"close":161,"volume":162},"2025-09-28T00:00:00",87.5,87.99,87.4,87.63,10144,{"timestamp":164,"open":165,"high":166,"low":167,"close":168,"volume":169},"2025-09-29T00:00:00",87.65,88.16,87.6,87.83,22790,{"timestamp":171,"open":168,"high":172,"low":152,"close":173,"volume":174},"2025-09-30T00:00:00",88.06,87.66,10535,{"timestamp":176,"open":177,"high":178,"low":179,"close":168,"volume":180},"2025-10-01T00:00:00",87.72,88.1,87.51,6858,{"timestamp":182,"open":168,"high":183,"low":184,"close":185,"volume":186},"2025-10-02T00:00:00",88.13,87.68,88.09,8815,{"timestamp":188,"open":183,"high":189,"low":190,"close":191,"volume":192},"2025-10-05T00:00:00",88.25,87.27,87.58,37983,{"timestamp":194,"open":159,"high":195,"low":196,"close":197,"volume":198},"2025-10-06T00:00:00",88.48,87.37,88.22,16377,{"timestamp":200,"open":197,"high":201,"low":202,"close":203,"volume":204},"2025-10-07T00:00:00",88.77,88.03,88.2,11179,{"timestamp":107,"open":206,"high":206,"low":207,"close":208,"volume":209},87.78,86.29,86.95,12644,{"timestamp":211,"open":212,"high":213,"low":214,"close":215,"volume":216},"2025-10-09T00:00:00",86.52,87.2,86.39,87.19,5204,{"timestamp":218,"open":215,"high":213,"low":219,"close":220,"volume":221},"2025-10-12T00:00:00",86.43,86.61,10373,{"timestamp":223,"open":224,"high":225,"low":226,"close":227,"volume":228},"2025-10-13T00:00:00",87,87.3,86.62,86.93,12436,{"timestamp":230,"open":225,"high":231,"low":232,"close":233,"volume":234},"2025-10-14T00:00:00",87.94,87.18,87.93,8051,{"timestamp":108,"open":152,"high":236,"low":158,"close":237,"volume":238},88.5,87.74,11326,{"timestamp":240,"open":241,"high":242,"low":165,"close":165,"volume":243},"2025-10-16T00:00:00",87.76,88.39,5312,{"timestamp":245,"open":246,"high":247,"low":248,"close":249,"volume":250},"2025-10-19T00:00:00",88.34,88.58,87.73,88.12,13566,{"timestamp":252,"open":253,"high":254,"low":255,"close":255,"volume":256},"2025-10-20T00:00:00",88.51,88.88,87.89,10715,{"timestamp":258,"open":255,"high":247,"low":225,"close":160,"volume":259},"2025-10-21T00:00:00",7765,{"timestamp":261,"open":262,"high":263,"low":264,"close":265,"volume":266},"2025-10-22T00:00:00",87.62,88.36,87.03,87.8,15856,{"timestamp":268,"open":237,"high":237,"low":269,"close":270,"volume":271},"2025-10-23T00:00:00",87.11,87.14,6837,{"timestamp":273,"open":274,"high":177,"low":275,"close":276,"volume":277},"2025-10-26T00:00:00",87.59,86.8,87.15,34535,{"timestamp":279,"open":177,"high":177,"low":219,"close":280,"volume":281},"2025-10-27T00:00:00",87.35,23544,{"timestamp":283,"open":232,"high":232,"low":284,"close":285,"volume":286},"2025-10-29T00:00:00",86.53,86.7,16370,{"timestamp":288,"open":289,"high":290,"low":285,"close":291,"volume":292},"2025-10-30T00:00:00",86.98,87.47,87.17,5164,{"timestamp":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2025-11-02T00:00:00",87.06,87.16,86.81,87.05,8111,{"timestamp":301,"open":302,"high":303,"low":304,"close":227,"volume":305},"2025-11-03T00:00:00",86.88,87.25,86.87,7733,{"timestamp":307,"open":227,"high":308,"low":227,"close":298,"volume":309},"2025-11-04T00:00:00",87.26,4940,{"timestamp":311,"open":312,"high":313,"low":314,"close":213,"volume":315},"2025-11-05T00:00:00",87.1,87.24,86.97,3556,{"timestamp":317,"open":213,"high":280,"low":318,"close":312,"volume":319},"2025-11-06T00:00:00",86.65,22008,{"timestamp":321,"open":312,"high":290,"low":322,"close":323,"volume":324},"2025-11-09T00:00:00",86.05,86.79,42587,{"timestamp":110,"open":326,"high":327,"low":328,"close":329,"volume":330},85.41,86.27,84.58,86.26,24587,{"timestamp":332,"open":333,"high":333,"low":334,"close":335,"volume":336},"2025-11-11T00:00:00",86.74,85.45,85.55,14064,{"timestamp":338,"open":339,"high":340,"low":341,"close":342,"volume":343},"2025-11-12T00:00:00",86.04,86.42,85.05,85.48,13745,{"timestamp":345,"open":346,"high":346,"low":347,"close":348,"volume":349},"2025-11-13T00:00:00",85.83,85.08,85.44,9414,{"timestamp":351,"open":348,"high":352,"low":341,"close":353,"volume":354},"2025-11-16T00:00:00",85.74,85.36,11096,{"timestamp":111,"open":356,"high":356,"low":357,"close":348,"volume":358},85.7,84.89,22085,{"timestamp":360,"open":361,"high":361,"low":362,"close":362,"volume":363},"2025-11-18T00:00:00",85.5,84.85,19083,{"timestamp":365,"open":366,"high":367,"low":368,"close":369,"volume":370},"2025-11-20T00:00:00",85.3,85.35,84.83,84.87,11899,{"timestamp":372,"open":373,"high":374,"low":375,"close":376,"volume":377},"2025-11-23T00:00:00",84.97,85.52,84.78,84.88,17579,{"timestamp":379,"open":380,"high":380,"low":381,"close":382,"volume":383},"2025-11-24T00:00:00",85.33,84.72,85.19,12332,{"timestamp":385,"open":386,"high":386,"low":387,"close":328,"volume":388},"2025-11-25T00:00:00",85.18,84.55,13912,{"timestamp":390,"open":391,"high":382,"low":381,"close":392,"volume":393},"2025-11-26T00:00:00",84.76,85.16,8658,{"timestamp":395,"open":396,"high":352,"low":397,"close":356,"volume":398},"2025-11-27T00:00:00",85.14,85,14115,{"timestamp":400,"open":380,"high":342,"low":401,"close":334,"volume":402},"2025-11-30T00:00:00",84.54,38628,{"timestamp":404,"open":342,"high":405,"low":375,"close":406,"volume":407},"2025-12-01T00:00:00",85.59,85.2,35007,{"timestamp":409,"open":342,"high":410,"low":411,"close":326,"volume":412},"2025-12-02T00:00:00",85.64,85.15,10447,{"timestamp":414,"open":415,"high":416,"low":415,"close":417,"volume":418},"2025-12-03T00:00:00",85.67,86.59,86.4,18229,{"timestamp":420,"open":318,"high":421,"low":410,"close":422,"volume":423},"2025-12-04T00:00:00",86.99,85.98,13854,{"timestamp":425,"open":220,"high":220,"low":426,"close":427,"volume":428},"2025-12-07T00:00:00",86.09,86.35,14683,{"timestamp":114,"open":353,"high":334,"low":430,"close":431,"volume":432},84.4,84.8,15748,{"timestamp":434,"open":375,"high":366,"low":387,"close":435,"volume":436},"2025-12-09T00:00:00",84.92,16755,{"timestamp":438,"open":397,"high":439,"low":397,"close":352,"volume":440},"2025-12-10T00:00:00",85.86,10244,{"timestamp":442,"open":443,"high":443,"low":444,"close":443,"volume":445},"2025-12-11T00:00:00",85.73,85.22,5329,{"timestamp":447,"open":443,"high":329,"low":448,"close":449,"volume":450},"2025-12-14T00:00:00",85.54,85.8,6343,{"timestamp":115,"open":452,"high":453,"low":454,"close":455,"volume":456},86,86.25,85.94,86.17,10375,{"timestamp":458,"open":459,"high":460,"low":461,"close":452,"volume":462},"2025-12-16T00:00:00",85.92,86.23,85.58,6819,{"timestamp":464,"open":465,"high":224,"low":439,"close":439,"volume":466},"2025-12-17T00:00:00",86.03,15511,{"timestamp":468,"open":469,"high":224,"low":327,"close":470,"volume":471},"2025-12-18T00:00:00",86.28,86.91,7476,{"timestamp":473,"open":314,"high":474,"low":475,"close":476,"volume":477},"2025-12-21T00:00:00",88.47,86.22,86.64,23154,{"timestamp":479,"open":480,"high":481,"low":482,"close":483,"volume":484},"2025-12-22T00:00:00",87.31,88.3,86.89,88,14315,{"timestamp":486,"open":487,"high":488,"low":487,"close":489,"volume":490},"2025-12-25T00:00:00",87.7,88.7,88.15,5072,{"timestamp":492,"open":493,"high":494,"low":493,"close":495,"volume":496},"2025-12-28T00:00:00",87.61,88.62,88.24,8287,{"timestamp":498,"open":499,"high":500,"low":501,"close":502,"volume":503},"2025-12-29T00:00:00",88.52,89.04,87.87,88.92,6240,{"timestamp":505,"open":254,"high":254,"low":232,"close":506,"volume":507},"2026-01-01T00:00:00",88.33,46184,{"timestamp":509,"open":483,"high":510,"low":483,"close":189,"volume":511},"2026-01-04T00:00:00",88.55,10557,{"timestamp":513,"open":514,"high":515,"low":514,"close":516,"volume":517},"2026-01-05T00:00:00",88.28,88.73,88.66,12374,{"timestamp":519,"open":520,"high":521,"low":522,"close":523,"volume":524},"2026-01-06T00:00:00",88.79,89.95,88.68,89.44,19371,{"timestamp":526,"open":523,"high":527,"low":502,"close":528,"volume":529},"2026-01-07T00:00:00",89.92,89.7,5849,{"timestamp":531,"open":532,"high":533,"low":534,"close":535,"volume":536},"2026-01-08T00:00:00",89.6,89.94,89.5,89.9,7674,{"timestamp":538,"open":502,"high":539,"low":540,"close":541,"volume":542},"2026-01-11T00:00:00",89.48,88.42,88.6,11063,{"timestamp":544,"open":545,"high":546,"low":547,"close":548,"volume":549},"2026-01-12T00:00:00",89.25,89.28,88.14,88.91,9451,{"timestamp":551,"open":506,"high":552,"low":506,"close":553,"volume":554},"2026-01-13T00:00:00",89.99,89.98,27064,{"timestamp":556,"open":552,"high":557,"low":558,"close":558,"volume":559},"2026-01-14T00:00:00",90.97,89.01,13167,{"timestamp":561,"open":562,"high":563,"low":562,"close":564,"volume":565},"2026-01-15T00:00:00",89.42,90.9,90.33,9660,{"timestamp":567,"open":568,"high":569,"low":564,"close":570,"volume":571},"2026-01-18T00:00:00",90.44,91.08,90.45,8028,{"timestamp":573,"open":574,"high":570,"low":574,"close":575,"volume":576},"2026-01-19T00:00:00",89.97,90.4,7660,{"timestamp":578,"open":579,"high":580,"low":581,"close":582,"volume":583},"2026-01-20T00:00:00",90.29,91.74,90.13,91.11,5479,{"timestamp":585,"open":586,"high":587,"low":588,"close":588,"volume":589},"2026-01-21T00:00:00",91.1,92.2,90.5,9645,{"timestamp":591,"open":588,"high":592,"low":593,"close":592,"volume":594},"2026-01-22T00:00:00",91.17,90.22,15399,{"timestamp":596,"open":597,"high":598,"low":597,"close":599,"volume":600},"2026-01-25T00:00:00",90.55,91.49,91.29,8492,{"timestamp":602,"open":575,"high":603,"low":575,"close":604,"volume":605},"2026-01-26T00:00:00",92.23,92.08,10444,{"timestamp":607,"open":603,"high":603,"low":608,"close":609,"volume":610},"2026-01-27T00:00:00",90.94,91.36,13870,{"timestamp":612,"open":613,"high":614,"low":615,"close":616,"volume":617},"2026-01-28T00:00:00",91.39,91.89,91.06,91.68,14022,{"timestamp":619,"open":620,"high":621,"low":622,"close":623,"volume":624},"2026-02-01T00:00:00",92.9,93,92.89,92.95,616,{"timestamp":626,"open":620,"high":627,"low":628,"close":629,"volume":630},"2026-02-02T00:00:00",94.38,92.8,94,8383,{"timestamp":632,"open":633,"high":634,"low":635,"close":636,"volume":637},"2026-02-03T00:00:00",94.27,95.31,93.72,93.83,9820,{"timestamp":639,"open":640,"high":641,"low":642,"close":643,"volume":644},"2026-02-05T00:00:00",94.52,94.65,94.25,94.44,21817,{"timestamp":646,"open":636,"high":647,"low":636,"close":648,"volume":649},"2026-02-08T00:00:00",94.53,94.48,6784,{"timestamp":121,"open":651,"high":652,"low":651,"close":653,"volume":654},92,93.24,92.83,20054,{"timestamp":656,"open":657,"high":658,"low":659,"close":660,"volume":661},"2026-02-10T00:00:00",92.53,93.8,92.39,93.13,18677,{"timestamp":663,"open":664,"high":664,"low":665,"close":666,"volume":667},"2026-02-11T00:00:00",93.38,91.61,92.15,13677,{"timestamp":669,"open":670,"high":671,"low":672,"close":673,"volume":674},"2026-02-12T00:00:00",91.92,92.87,91.76,92.47,12592,{"timestamp":676,"open":677,"high":678,"low":679,"close":680,"volume":681},"2026-02-17T00:00:00",93.04,93.16,91.65,92.17,4983,{"timestamp":122,"open":683,"high":684,"low":685,"close":686,"volume":687},91.91,92.12,91.78,92.11,11189,{"timestamp":689,"open":686,"high":690,"low":691,"close":603,"volume":692},"2026-02-19T00:00:00",92.33,90.99,11727,{"timestamp":694,"open":603,"high":690,"low":695,"close":696,"volume":697},"2026-02-22T00:00:00",91.94,92.25,8442,{"timestamp":699,"open":696,"high":700,"low":701,"close":702,"volume":703},"2026-02-23T00:00:00",92.45,91.12,92.24,7869,{"timestamp":705,"open":702,"high":673,"low":706,"close":673,"volume":707},"2026-02-24T00:00:00",91.14,5237,{"timestamp":709,"open":710,"high":711,"low":712,"close":713,"volume":714},"2026-02-25T00:00:00",91.88,92.44,91.79,92.04,5960,{"timestamp":716,"open":711,"high":717,"low":718,"close":719,"volume":720},"2026-02-26T00:00:00",92.59,91.83,92.4,9088,{"timestamp":722,"open":710,"high":723,"low":710,"close":664,"volume":724},"2026-03-01T00:00:00",93.56,11014,{"timestamp":726,"open":727,"high":728,"low":729,"close":730,"volume":731},"2026-03-02T00:00:00",92.98,93.27,92.72,92.81,7301,{"timestamp":733,"open":734,"high":735,"low":677,"close":736,"volume":737},"2026-03-03T00:00:00",93.26,93.77,93.64,6080,{"timestamp":739,"open":740,"high":741,"low":598,"close":742,"volume":743},"2026-03-04T00:00:00",93.79,93.85,91.53,15331,{"timestamp":745,"open":746,"high":747,"low":748,"close":747,"volume":749},"2026-03-05T00:00:00",92.49,92.97,92.03,11557,{"timestamp":751,"open":752,"high":753,"low":710,"close":604,"volume":754},"2026-03-08T00:00:00",92.01,92.69,8887,{"timestamp":124,"open":756,"high":757,"low":758,"close":759,"volume":760},92.1,92.48,91.66,91.95,7493,{"timestamp":762,"open":763,"high":764,"low":765,"close":766,"volume":767},"2026-03-10T00:00:00",91.15,93.36,91.02,92.26,4964,{"timestamp":769,"open":770,"high":659,"low":771,"close":772,"volume":773},"2026-03-11T00:00:00",92.27,91.55,92.09,8575,{"timestamp":775,"open":776,"high":719,"low":777,"close":778,"volume":779},"2026-03-12T00:00:00",92.22,91.81,92.06,8833,{"timestamp":781,"open":719,"high":677,"low":685,"close":782,"volume":783},"2026-03-15T00:00:00",91.9,20187,{"timestamp":125,"open":587,"high":587,"low":785,"close":785,"volume":786},91.85,6124,{"timestamp":788,"open":789,"high":790,"low":789,"close":686,"volume":791},"2026-03-18T00:00:00",91.45,92.36,5205,{"timestamp":793,"open":587,"high":587,"low":794,"close":795,"volume":796},"2026-03-19T00:00:00",91.43,91.69,4175,{"timestamp":798,"open":799,"high":651,"low":800,"close":801,"volume":802},"2026-03-22T00:00:00",91.7,91,91.6,19410,{"timestamp":804,"open":795,"high":805,"low":806,"close":805,"volume":807},"2026-03-23T00:00:00",91.97,91.13,10141,{"timestamp":809,"open":810,"high":810,"low":811,"close":800,"volume":812},"2026-03-24T00:00:00",91.77,90.76,9051,{"timestamp":814,"open":800,"high":800,"low":815,"close":816,"volume":817},"2026-03-25T00:00:00",90.24,90.86,11012,{"timestamp":819,"open":820,"high":800,"low":821,"close":822,"volume":823},"2026-03-26T00:00:00",90.87,90.35,90.52,7552,{"timestamp":825,"open":691,"high":691,"low":826,"close":827,"volume":828},"2026-03-29T00:00:00",89.56,89.8,18924,{"timestamp":830,"open":831,"high":831,"low":581,"close":832,"volume":833},"2026-03-30T00:00:00",90.98,90.49,4800,{"timestamp":835,"open":836,"high":629,"low":597,"close":837,"volume":838},"2026-03-31T00:00:00",91.5,92.67,44580,{"timestamp":840,"open":841,"high":841,"low":842,"close":843,"volume":844},"2026-04-01T00:00:00",93.6,91.63,92.7,12182,{"timestamp":846,"open":847,"high":848,"low":849,"close":850,"volume":851},"2026-04-05T00:00:00",93.19,93.37,91.52,93.35,8378,{"timestamp":853,"open":854,"high":850,"low":855,"close":856,"volume":833},"2026-04-06T00:00:00",93.01,92.99,93.12,{"timestamp":858,"open":856,"high":859,"low":860,"close":860,"volume":861},"2026-04-07T00:00:00",93.78,92.73,9381,{"timestamp":863,"open":864,"high":865,"low":866,"close":652,"volume":867},"2026-04-08T00:00:00",92.64,93.47,92.62,7414,{"timestamp":127,"open":869,"high":855,"low":710,"close":747,"volume":870},92.5,7961,{"timestamp":872,"open":620,"high":635,"low":873,"close":623,"volume":874},"2026-04-12T00:00:00",92.52,15618,{"timestamp":876,"open":877,"high":878,"low":753,"close":878,"volume":879},"2026-04-13T00:00:00",93.31,93.33,9029,{"timestamp":881,"open":841,"high":841,"low":653,"close":671,"volume":882},"2026-04-14T00:00:00",5075,{"timestamp":884,"open":885,"high":886,"low":855,"close":678,"volume":887},"2026-04-15T00:00:00",93.06,94.08,15874,{"timestamp":128,"open":889,"high":886,"low":623,"close":890,"volume":891},93.94,93.65,15167,{"timestamp":893,"open":890,"high":894,"low":890,"close":735,"volume":895},"2026-04-19T00:00:00",93.93,3620,{"timestamp":897,"open":898,"high":899,"low":837,"close":855,"volume":900},"2026-04-21T00:00:00",93.9,94.18,12589,{"timestamp":902,"open":903,"high":903,"low":904,"close":905,"volume":906},"2026-04-22T00:00:00",93.34,92.77,93.02,10240,{"timestamp":908,"open":909,"high":910,"low":911,"close":677,"volume":912},"2026-04-23T00:00:00",93.17,93.53,92.79,8429,{"timestamp":914,"open":915,"high":916,"low":837,"close":917,"volume":918},"2026-04-26T00:00:00",93.54,93.81,93.28,8448,{"timestamp":920,"open":921,"high":922,"low":623,"close":923,"volume":924},"2026-04-27T00:00:00",93.3,93.87,93.22,7572,{"timestamp":926,"open":923,"high":927,"low":923,"close":928,"volume":929},"2026-04-28T00:00:00",94.34,94.04,13188,{"timestamp":931,"open":932,"high":933,"low":740,"close":898,"volume":934},"2026-04-29T00:00:00",93.99,94.93,6847,{"timestamp":936,"open":937,"high":938,"low":939,"close":940,"volume":941},"2026-05-03T00:00:00",94.84,94.88,93.25,94.02,22720,{"timestamp":943,"open":899,"high":944,"low":917,"close":945,"volume":946},"2026-05-04T00:00:00",94.24,93.59,4161,{"timestamp":948,"open":949,"high":950,"low":854,"close":854,"volume":951},"2026-05-05T00:00:00",93.5,93.88,16282,{"timestamp":953,"open":915,"high":890,"low":651,"close":869,"volume":954},"2026-05-06T00:00:00",17655,{"timestamp":956,"open":869,"high":903,"low":690,"close":747,"volume":957},"2026-05-07T00:00:00",26545,{"timestamp":959,"open":747,"high":960,"low":961,"close":949,"volume":962},"2026-05-10T00:00:00",94.16,92.86,40792,{"timestamp":130,"open":719,"high":719,"low":608,"close":964,"volume":965},91.47,16137,{"timestamp":967,"open":964,"high":968,"low":969,"close":683,"volume":970},"2026-05-12T00:00:00",91.99,91.38,9456,{"timestamp":972,"open":614,"high":759,"low":973,"close":974,"volume":975},"2026-05-13T00:00:00",90.74,91.35,12367,{"timestamp":977,"open":810,"high":810,"low":978,"close":582,"volume":979},"2026-05-14T00:00:00",90.72,12618,{"timestamp":981,"open":982,"high":982,"low":983,"close":984,"volume":985},"2026-05-17T00:00:00",91.51,90.75,90.95,5930,{"timestamp":131,"open":984,"high":984,"low":987,"close":988,"volume":989},89.81,89.85,9017,{"timestamp":991,"open":988,"high":992,"low":988,"close":563,"volume":993},"2026-05-19T00:00:00",91.2,7411,{"timestamp":995,"open":563,"high":598,"low":996,"close":996,"volume":997},"2026-05-20T00:00:00",90.27,4546,{"timestamp":999,"open":586,"high":614,"low":588,"close":599,"volume":1000},"2026-05-21T00:00:00",16204,{"timestamp":1002,"open":974,"high":757,"low":1003,"close":616,"volume":1004},"2026-05-24T00:00:00",91.26,12728,{"timestamp":1006,"open":1007,"high":1007,"low":568,"close":800,"volume":1008},"2026-05-25T00:00:00",92.58,510060,{"timestamp":1010,"open":1011,"high":782,"low":1012,"close":1003,"volume":1013},"2026-05-26T00:00:00",91.19,90.2,509204,{"timestamp":1015,"open":1016,"high":710,"low":763,"close":1017,"volume":1018},"2026-05-27T00:00:00",91.27,91.3,11849,{"timestamp":1020,"open":614,"high":1021,"low":615,"close":1022,"volume":1023},"2026-05-28T00:00:00",92.42,91.8,6595,{"timestamp":1025,"open":1022,"high":864,"low":599,"close":713,"volume":1026},"2026-05-31T00:00:00",15547,{"timestamp":1028,"open":713,"high":837,"low":1022,"close":772,"volume":1029},"2026-06-01T00:00:00",6205,{"timestamp":1031,"open":782,"high":776,"low":1017,"close":672,"volume":1032},"2026-06-02T00:00:00",12483,{"timestamp":1034,"open":666,"high":1035,"low":1022,"close":1022,"volume":1036},"2026-06-04T00:00:00",92.68,7348,{"timestamp":1038,"open":717,"high":717,"low":672,"close":1039,"volume":1040},"2026-06-07T00:00:00",92.19,7332,{"timestamp":1042,"open":1043,"high":717,"low":964,"close":683,"volume":1044},"2026-06-08T00:00:00",92.38,6794,{"timestamp":133,"open":1046,"high":1046,"low":1047,"close":1047,"volume":1048},91.28,89.27,13520,{"timestamp":1050,"open":593,"high":593,"low":1051,"close":1052,"volume":1053},"2026-06-10T00:00:00",89.31,89.76,7405,{"timestamp":1055,"open":1056,"high":1057,"low":1056,"close":1058,"volume":1059},"2026-06-11T00:00:00",89.52,90.14,89.89,8083,{"timestamp":1061,"open":1062,"high":593,"low":1063,"close":574,"volume":1064},"2026-06-14T00:00:00",90.08,89.59,6335,{"timestamp":1066,"open":574,"high":593,"low":535,"close":1062,"volume":1067},"2026-06-15T00:00:00",6841,{"timestamp":134,"open":1062,"high":593,"low":535,"close":535,"volume":1069},3716,{"timestamp":1071,"open":593,"high":593,"low":1072,"close":1072,"volume":1073},"2026-06-17T00:00:00",89.78,4310,{"timestamp":1075,"open":593,"high":593,"low":574,"close":593,"volume":1076},"2026-06-18T00:00:00",3357,{"timestamp":1078,"open":593,"high":1079,"low":1080,"close":1081,"volume":1082},"2026-06-21T00:00:00",91.37,90.05,90.68,8150,{"timestamp":1084,"open":1081,"high":1046,"low":1085,"close":984,"volume":1086},"2026-06-22T00:00:00",90.15,8954,{"timestamp":1088,"open":984,"high":776,"low":811,"close":569,"volume":1089},"2026-06-23T00:00:00",10628,{"timestamp":1091,"open":569,"high":1092,"low":1093,"close":992,"volume":1094},"2026-06-24T00:00:00",91.72,90.78,5956,{"timestamp":1096,"open":1097,"high":776,"low":1098,"close":982,"volume":1099},"2026-06-25T00:00:00",91.44,91.25,6374,{"timestamp":1101,"open":849,"high":711,"low":849,"close":752,"volume":1102},"2026-06-28T00:00:00",5694,{"timestamp":1104,"open":869,"high":747,"low":1105,"close":1106,"volume":1107},"2026-06-29T00:00:00",91.87,92.61,5529,{"timestamp":1109,"open":915,"high":945,"low":604,"close":1106,"volume":1110},"2026-06-30T00:00:00",5668,{"timestamp":1112,"open":1106,"high":621,"low":982,"close":982,"volume":1113},"2026-07-01T00:00:00",8436,{"timestamp":1115,"open":1116,"high":1116,"low":586,"close":836,"volume":1117},"2026-07-02T00:00:00",92.65,5163,{"timestamp":1119,"open":772,"high":766,"low":1120,"close":1120,"volume":1121},"2026-07-05T00:00:00",91.67,7177,{"timestamp":1123,"open":673,"high":673,"low":763,"close":1124,"volume":1125},"2026-07-06T00:00:00",91.4,10642,{"timestamp":1127,"open":759,"high":759,"low":1128,"close":820,"volume":1129},"2026-07-07T00:00:00",90.65,9829,{"timestamp":137,"open":528,"high":575,"low":242,"close":827,"volume":1131},19898,{"timestamp":1133,"open":987,"high":575,"low":1134,"close":575,"volume":1135},"2026-07-09T00:00:00",89.24,7737,{"timestamp":1137,"open":1138,"high":1139,"low":1140,"close":1141,"volume":1142},"2026-07-12T00:00:00",90.31,90.79,89.58,90.58,9671,{"timestamp":1144,"open":1012,"high":1145,"low":1012,"close":1146,"volume":1147},"2026-07-13T00:00:00",91.04,90.34,4011,{"timestamp":1149,"open":1150,"high":1151,"low":575,"close":1152,"volume":1153},"2026-07-14T00:00:00",90.89,90.91,90.88,2523,{"timestamp":138,"open":563,"high":557,"low":1155,"close":1156,"volume":1157},90.02,90.61,12257,{"timestamp":1159,"open":1160,"high":1161,"low":1162,"close":1163,"volume":1164},"2026-07-16T00:00:00",90.38,90.62,90.3,90.59,2711,{"timestamp":1166,"open":1163,"high":1163,"low":1167,"close":545,"volume":1168},"2026-07-19T00:00:00",89.18,32556,{"timestamp":1170,"open":1072,"high":1072,"low":541,"close":1171,"volume":1172},"2026-07-20T00:00:00",89.05,10250,{"timestamp":1174,"open":1175,"high":1175,"low":236,"close":522,"volume":1176},"2026-07-21T00:00:00",89.4,5591,{"timestamp":1178,"open":1179,"high":1180,"low":247,"close":1181,"volume":1182},"2026-07-22T00:00:00",88.93,89.15,89,6525,{"timestamp":1184,"open":1185,"high":1185,"low":1186,"close":1187,"volume":1188},"2026-07-23T00:00:00",89.49,88.54,88.87,2936,{"timestamp":1190,"open":1191,"high":1192,"low":488,"close":1193,"volume":1194},"2026-07-26T00:00:00",88.8,89.35,88.97,3049,{"timestamp":1196,"open":1193,"high":1197,"low":253,"close":1198,"volume":1199},"2026-07-27T00:00:00",88.99,88.76,3776,{"timestamp":1201,"open":201,"high":1193,"low":1202,"close":1203,"volume":1204},"2026-07-28T00:00:00",88.11,88.31,14677,{"timestamp":1206,"open":1203,"high":1207,"low":183,"close":1207,"volume":1208},"2026-07-29T00:00:00",88.75,5625,{"timestamp":1210,"open":1207,"high":1191,"low":166,"close":1203,"volume":1211},"2026-07-30T00:00:00",3717,{"timestamp":1213,"open":1186,"high":1214,"low":1203,"close":1215,"volume":1216},"2026-08-02T00:00:00",88.9,88.61,11092,{"timestamp":1218,"open":522,"high":1193,"low":510,"close":1219,"volume":1220},"2026-08-03T00:00:00",88.59,4396,{"timestamp":1222,"open":502,"high":502,"low":1186,"close":515,"volume":1223},"2026-08-04T00:00:00",3659,{"timestamp":1225,"open":1197,"high":1197,"low":1215,"close":1226,"volume":1227},"2026-08-05T00:00:00",88.83,4137,{"timestamp":1229,"open":1181,"high":1230,"low":1231,"close":1230,"volume":1232},"2026-08-06T00:00:00",89.1,88.65,2264,{"timestamp":1234,"open":500,"high":532,"low":203,"close":532,"volume":1235},"2026-08-09T00:00:00",7752,{"timestamp":140,"open":1237,"high":1238,"low":1239,"close":1240,"volume":1241},87.9,87.97,86.02,86.48,11051,{"timestamp":1243,"open":417,"high":417,"low":1244,"close":1245,"volume":1246},"2026-08-11T00:00:00",84.52,85.26,5652,{"timestamp":1248,"open":406,"high":1249,"low":381,"close":381,"volume":1250},"2026-08-12T00:00:00",85.93,3585,{"timestamp":1252,"open":1253,"high":1254,"low":1255,"close":1256,"volume":1257},"2026-08-13T00:00:00",85.23,85.29,83.77,84.33,3496,{"timestamp":1259,"open":1256,"high":397,"low":1260,"close":1261,"volume":1262},"2026-08-16T00:00:00",82.18,83.16,12424,{"timestamp":141,"open":1261,"high":1264,"low":1265,"close":1266,"volume":1267},83.49,82.45,82.99,9628,{"timestamp":1269,"open":1270,"high":1271,"low":1272,"close":1271,"volume":1273},"2026-08-18T00:00:00",83,84.11,82.53,14379,{"timestamp":1275,"open":1271,"high":1276,"low":1277,"close":1278,"volume":1279},"2026-08-19T00:00:00",84.23,82.75,83.78,10159,{"timestamp":1281,"open":1278,"high":1282,"low":1283,"close":1284,"volume":1285},"2026-08-20T00:00:00",84.3,83.13,83.99,11619,{"timestamp":1287,"open":1284,"high":1288,"low":1289,"close":1288,"volume":1290},"2026-08-23T00:00:00",84.95,83.59,7084,{"timestamp":1292,"open":375,"high":1293,"low":375,"close":1294,"volume":1295},"2026-08-24T00:00:00",86.18,86.1,7314,{"timestamp":1297,"open":1294,"high":1294,"low":1298,"close":449,"volume":1299},"2026-08-25T00:00:00",85.53,5573,{"timestamp":1301,"open":1302,"high":1303,"low":449,"close":449,"volume":1304},"2026-08-26T00:00:00",86.15,86.72,6147,{"timestamp":1306,"open":1307,"high":1308,"low":1307,"close":1249,"volume":1309},"2026-08-27T00:00:00",85.79,86.33,2857,{"timestamp":1311,"open":459,"high":214,"low":1307,"close":1312,"volume":1313},"2026-08-30T00:00:00",85.89,34030,{"timestamp":1315,"open":1316,"high":421,"low":1316,"close":1317,"volume":1318},"2026-08-31T00:00:00",85.1,86.63,23109,{"timestamp":1320,"open":208,"high":312,"low":1294,"close":1321,"volume":1322},"2026-09-01T00:00:00",87.09,27914,{"timestamp":1324,"open":312,"high":1325,"low":1326,"close":248,"volume":1327},"2026-09-02T00:00:00",88.18,86.92,4200,{"timestamp":1329,"open":269,"high":1330,"low":1331,"close":1331,"volume":1332},"2026-09-03T00:00:00",88.45,86.9,5578,{"timestamp":1334,"open":1237,"high":1203,"low":154,"close":1335,"volume":1336},"2026-09-07T00:00:00",88.02,5067,{"timestamp":1338,"open":489,"high":1330,"low":1339,"close":1237,"volume":1340},"2026-09-08T00:00:00",86.58,14476,{"timestamp":143,"open":213,"high":1342,"low":1343,"close":1344,"volume":1345},87.23,86.54,87.12,6669,{"timestamp":1347,"open":1344,"high":1344,"low":1348,"close":1349,"volume":1350},"2026-09-10T00:00:00",85.72,87.08,10058,{"timestamp":1352,"open":1349,"high":312,"low":380,"close":1353,"volume":1354},"2026-09-13T00:00:00",86.01,11426,{"timestamp":1356,"open":1353,"high":1353,"low":1357,"close":1358,"volume":1359},"2026-09-14T00:00:00",83.69,84.9,17357,{"timestamp":1361,"open":1362,"high":1362,"low":1363,"close":1364,"volume":1365},"2026-09-15T00:00:00",85.34,84.65,85.04,5056,{"timestamp":144,"open":1364,"high":342,"low":1367,"close":1368,"volume":1369},84,84.6,11350,{"timestamp":1371,"open":1372,"high":1373,"low":1374,"close":368,"volume":1375},"2026-09-17T00:00:00",84.93,85.43,84.08,12029,{"timestamp":1377,"open":368,"high":1302,"low":1378,"close":1379,"volume":1380},"2026-09-20T00:00:00",84.7,85.85,6829,{"timestamp":1382,"open":1383,"high":1383,"low":1384,"close":1384,"volume":1385},"2026-09-21T00:00:00",86.45,84.91,8118,{"timestamp":1387,"open":1388,"high":219,"low":1388,"close":1373,"volume":1389},"2026-09-22T00:00:00",85.01,5319,{"timestamp":1391,"open":1373,"high":469,"low":12,"close":12,"volume":1392},"2026-09-23T00:00:00",7930,[]]