[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fO0qLCwg1y6117WXLyyo74MrxADUbRwTf5NYbfefg8Vs":3,"$fHupe6ZKPxqt-t_7WjI-9dsO6FiOAKXDJ5Je3DJ-DG7k":25,"$fnz_hxzNdg_sR5P3j-3_09S-93SZ6sA8hHwD-YLmI8WM":189},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CXAG11","cxag11","fii","Fundo de Investimento Imobiliário Caixa Agências","FII Caixa Ag","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},72.6,0.75,1.0298,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":186,"success":187,"errors":188,"limitReached":186},[27,33,36,39,43,46,49,52,55,58,62,66,69,72,75,78,82,86,89,92,95,98,101,104,107,110,113,115,118,122,126,129,132,135,138,142,145,148,151,154,158,162,165,168,171,174,177,180,183],{"type":28,"category":29,"amount":13,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash","2022-09-30T00:00:00","2022-10-19T00:00:00",1,{"type":28,"category":29,"amount":13,"approvalDate":34,"comDate":34,"paymentDate":35,"status":32},"2022-10-31T00:00:00","2022-11-18T00:00:00",{"type":28,"category":29,"amount":13,"approvalDate":37,"comDate":37,"paymentDate":38,"status":32},"2022-11-30T00:00:00","2022-12-16T00:00:00",{"type":28,"category":29,"amount":40,"approvalDate":41,"comDate":41,"paymentDate":42,"status":32},0.95,"2022-12-29T00:00:00","2023-01-17T00:00:00",{"type":28,"category":29,"amount":13,"approvalDate":44,"comDate":44,"paymentDate":45,"status":32},"2023-01-31T00:00:00","2023-02-16T00:00:00",{"type":28,"category":29,"amount":13,"approvalDate":47,"comDate":47,"paymentDate":48,"status":32},"2023-02-28T00:00:00","2023-03-16T00:00:00",{"type":28,"category":29,"amount":13,"approvalDate":50,"comDate":50,"paymentDate":51,"status":32},"2023-03-31T00:00:00","2023-04-19T00:00:00",{"type":28,"category":29,"amount":13,"approvalDate":53,"comDate":53,"paymentDate":54,"status":32},"2023-04-28T00:00:00","2023-05-17T00:00:00",{"type":28,"category":29,"amount":13,"approvalDate":56,"comDate":56,"paymentDate":57,"status":32},"2023-05-31T00:00:00","2023-06-19T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":32},0.82,"2023-06-30T00:00:00","2023-07-18T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":32},0.71,"2023-07-31T00:00:00","2023-08-16T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":67,"comDate":67,"paymentDate":68,"status":32},"2023-08-31T00:00:00","2023-09-19T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":70,"comDate":70,"paymentDate":71,"status":32},"2023-09-29T00:00:00","2023-10-18T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":73,"comDate":73,"paymentDate":74,"status":32},"2023-10-31T00:00:00","2023-11-20T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":76,"comDate":76,"paymentDate":77,"status":32},"2023-11-30T00:00:00","2023-12-18T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":32},0.77,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":32},0.69,"2024-01-31T00:00:00","2024-02-20T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":87,"comDate":87,"paymentDate":88,"status":32},"2024-02-29T00:00:00","2024-03-18T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":90,"comDate":90,"paymentDate":91,"status":32},"2024-03-28T00:00:00","2024-04-16T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":93,"comDate":93,"paymentDate":94,"status":32},"2024-04-30T00:00:00","2024-05-17T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":96,"comDate":96,"paymentDate":97,"status":32},"2024-05-31T00:00:00","2024-06-18T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":99,"comDate":99,"paymentDate":100,"status":32},"2024-06-28T00:00:00","2024-07-16T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":102,"comDate":102,"paymentDate":103,"status":32},"2024-07-31T00:00:00","2024-08-16T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":105,"comDate":105,"paymentDate":106,"status":32},"2024-08-30T00:00:00","2024-09-17T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":108,"comDate":108,"paymentDate":109,"status":32},"2024-09-30T00:00:00","2024-10-16T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":111,"comDate":111,"paymentDate":112,"status":32},"2024-10-31T00:00:00","2024-11-19T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":111,"comDate":111,"paymentDate":114,"status":32},"2024-11-21T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":116,"comDate":116,"paymentDate":117,"status":32},"2024-11-29T00:00:00","2024-12-17T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":120,"comDate":120,"paymentDate":121,"status":32},0.73,"2024-12-30T00:00:00","2025-01-17T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":124,"comDate":124,"paymentDate":125,"status":32},0.7,"2025-01-31T00:00:00","2025-02-18T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":127,"comDate":127,"paymentDate":128,"status":32},"2025-02-28T00:00:00","2025-03-20T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":130,"comDate":130,"paymentDate":131,"status":32},"2025-03-31T00:00:00","2025-04-16T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":133,"comDate":133,"paymentDate":134,"status":32},"2025-04-30T00:00:00","2025-05-19T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":136,"comDate":136,"paymentDate":137,"status":32},"2025-05-30T00:00:00","2025-06-17T00:00:00",{"type":28,"category":29,"amount":139,"approvalDate":140,"comDate":140,"paymentDate":141,"status":32},1.17,"2025-06-30T00:00:00","2025-07-16T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":143,"comDate":143,"paymentDate":144,"status":32},"2025-07-31T00:00:00","2025-08-18T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":146,"comDate":146,"paymentDate":147,"status":32},"2025-08-29T00:00:00","2025-09-16T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":149,"comDate":149,"paymentDate":150,"status":32},"2025-09-30T00:00:00","2025-10-16T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":152,"comDate":152,"paymentDate":153,"status":32},"2025-10-31T00:00:00","2025-11-18T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":156,"comDate":156,"paymentDate":157,"status":32},0.72,"2025-11-28T00:00:00","2025-12-16T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":160,"comDate":160,"paymentDate":161,"status":32},0.86,"2025-12-30T00:00:00","2026-01-19T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":163,"comDate":163,"paymentDate":164,"status":32},"2026-01-30T00:00:00","2026-02-19T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":166,"comDate":166,"paymentDate":167,"status":32},"2026-02-27T00:00:00","2026-03-17T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":169,"comDate":169,"paymentDate":170,"status":32},"2026-03-31T00:00:00","2026-04-17T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":172,"comDate":172,"paymentDate":173,"status":32},"2026-04-30T00:00:00","2026-05-19T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":175,"comDate":175,"paymentDate":176,"status":32},"2026-05-29T00:00:00","2026-06-17T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":178,"comDate":178,"paymentDate":179,"status":32},"2026-06-30T00:00:00","2026-07-16T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":181,"comDate":181,"paymentDate":182,"status":32},"2026-07-31T00:00:00","2026-08-18T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":184,"comDate":184,"paymentDate":185,"status":32},"2026-08-31T00:00:00","2026-09-17T00:00:00",null,true,[],{"items":190,"totalItens":186,"success":187,"errors":1305,"limitReached":186},[191,197,203,209,214,221,227,233,239,244,250,255,261,267,274,280,285,292,296,301,307,312,317,322,329,334,337,342,348,352,356,360,365,369,374,378,384,390,394,400,405,410,414,418,423,427,431,433,437,441,446,449,452,455,458,462,466,470,476,480,487,493,498,503,507,513,517,522,527,534,540,547,554,558,563,568,572,577,579,584,589,594,601,607,613,619,624,629,635,641,646,651,656,661,666,672,676,682,688,693,697,702,707,713,719,724,729,734,740,744,748,753,756,760,765,769,775,780,785,788,792,796,801,805,810,813,817,822,828,833,838,842,846,851,856,862,867,871,875,878,881,885,888,892,897,901,904,909,913,917,922,925,929,932,937,940,945,950,954,959,963,968,971,976,981,985,990,993,997,1000,1004,1008,1012,1016,1021,1024,1028,1033,1036,1039,1045,1050,1053,1057,1061,1066,1071,1074,1077,1081,1084,1088,1091,1094,1098,1101,1103,1107,1110,1114,1119,1122,1127,1130,1133,1137,1141,1144,1150,1153,1155,1160,1162,1166,1169,1174,1178,1181,1186,1188,1192,1196,1202,1208,1212,1216,1219,1223,1228,1233,1239,1246,1252,1258,1264,1270,1273,1277,1280,1284,1286,1291,1295,1300],{"timestamp":192,"open":193,"high":193,"low":194,"close":195,"volume":196},"2025-09-25T00:00:00",75.55,74.43,74.89,810,{"timestamp":198,"open":199,"high":200,"low":199,"close":201,"volume":202},"2025-09-28T00:00:00",74.63,75.25,75.13,757,{"timestamp":204,"open":205,"high":205,"low":206,"close":207,"volume":208},"2025-09-29T00:00:00",75.12,74.37,74.8,1822,{"timestamp":149,"open":210,"high":210,"low":211,"close":212,"volume":213},74.98,74.39,74.52,1072,{"timestamp":215,"open":216,"high":217,"low":218,"close":219,"volume":220},"2025-10-01T00:00:00",74.46,74.83,74.31,74.38,841,{"timestamp":222,"open":219,"high":223,"low":224,"close":225,"volume":226},"2025-10-02T00:00:00",74.56,74.11,74.4,770,{"timestamp":228,"open":225,"high":229,"low":230,"close":231,"volume":232},"2025-10-05T00:00:00",74.5,74.21,74.41,1008,{"timestamp":234,"open":235,"high":236,"low":235,"close":237,"volume":238},"2025-10-06T00:00:00",74.2,74.45,74.23,1759,{"timestamp":240,"open":241,"high":241,"low":218,"close":242,"volume":243},"2025-10-07T00:00:00",74.94,74.33,146,{"timestamp":245,"open":246,"high":225,"low":247,"close":248,"volume":249},"2025-10-08T00:00:00",74.3,73.29,74.08,3304,{"timestamp":251,"open":247,"high":248,"low":252,"close":253,"volume":254},"2025-10-09T00:00:00",73.19,73.84,1495,{"timestamp":256,"open":257,"high":225,"low":258,"close":259,"volume":260},"2025-10-12T00:00:00",73.9,73.51,73.83,441,{"timestamp":262,"open":259,"high":263,"low":264,"close":265,"volume":266},"2025-10-13T00:00:00",73.89,73.25,73.41,1263,{"timestamp":268,"open":269,"high":270,"low":271,"close":272,"volume":273},"2025-10-14T00:00:00",74.09,74.18,71.98,72.63,3400,{"timestamp":275,"open":276,"high":276,"low":277,"close":278,"volume":279},"2025-10-15T00:00:00",73.95,72.11,72.84,1513,{"timestamp":150,"open":281,"high":282,"low":283,"close":283,"volume":284},73,73.14,72.75,3139,{"timestamp":286,"open":287,"high":288,"low":289,"close":290,"volume":291},"2025-10-19T00:00:00",72.77,73.68,72.14,72.79,5701,{"timestamp":293,"open":290,"high":281,"low":290,"close":294,"volume":295},"2025-10-20T00:00:00",72.86,752,{"timestamp":297,"open":294,"high":298,"low":290,"close":299,"volume":300},"2025-10-21T00:00:00",73.09,72.9,729,{"timestamp":302,"open":303,"high":304,"low":303,"close":305,"volume":306},"2025-10-22T00:00:00",72.52,73.18,72.56,624,{"timestamp":308,"open":247,"high":247,"low":309,"close":310,"volume":311},"2025-10-23T00:00:00",72.64,72.71,1476,{"timestamp":313,"open":283,"high":253,"low":314,"close":315,"volume":316},"2025-10-26T00:00:00",72.3,72.91,7448,{"timestamp":318,"open":319,"high":320,"low":319,"close":299,"volume":321},"2025-10-27T00:00:00",72.2,73.36,2007,{"timestamp":323,"open":324,"high":325,"low":326,"close":327,"volume":328},"2025-10-29T00:00:00",73.31,73.75,72.62,73.5,2994,{"timestamp":330,"open":331,"high":331,"low":332,"close":327,"volume":333},"2025-10-30T00:00:00",73.8,72.66,1171,{"timestamp":335,"open":305,"high":264,"low":305,"close":264,"volume":336},"2025-11-02T00:00:00",789,{"timestamp":338,"open":339,"high":339,"low":340,"close":340,"volume":341},"2025-11-03T00:00:00",73.55,73.01,588,{"timestamp":343,"open":264,"high":344,"low":345,"close":346,"volume":347},"2025-11-04T00:00:00",73.59,72.65,73.58,2304,{"timestamp":349,"open":350,"high":344,"low":350,"close":290,"volume":351},"2025-11-05T00:00:00",72.68,1322,{"timestamp":353,"open":247,"high":247,"low":354,"close":354,"volume":355},"2025-11-06T00:00:00",72.83,492,{"timestamp":357,"open":354,"high":358,"low":309,"close":345,"volume":359},"2025-11-09T00:00:00",73.23,879,{"timestamp":361,"open":345,"high":362,"low":345,"close":363,"volume":364},"2025-11-10T00:00:00",73.71,73.2,1073,{"timestamp":366,"open":358,"high":327,"low":367,"close":363,"volume":368},"2025-11-11T00:00:00",73.16,395,{"timestamp":370,"open":363,"high":363,"low":371,"close":372,"volume":373},"2025-11-12T00:00:00",72.76,72.95,637,{"timestamp":375,"open":281,"high":363,"low":376,"close":376,"volume":377},"2025-11-13T00:00:00",72.04,3128,{"timestamp":379,"open":380,"high":381,"low":380,"close":382,"volume":383},"2025-11-16T00:00:00",72,72.7,72.55,444,{"timestamp":385,"open":386,"high":387,"low":386,"close":388,"volume":389},"2025-11-17T00:00:00",72.5,73.47,73.27,1262,{"timestamp":153,"open":391,"high":387,"low":298,"close":392,"volume":393},73.46,73.38,902,{"timestamp":395,"open":396,"high":392,"low":397,"close":398,"volume":399},"2025-11-20T00:00:00",73.37,73.04,73.15,587,{"timestamp":401,"open":402,"high":402,"low":403,"close":403,"volume":404},"2025-11-23T00:00:00",73.48,73.13,1061,{"timestamp":406,"open":407,"high":402,"low":358,"close":408,"volume":409},"2025-11-24T00:00:00",73.44,73.34,1667,{"timestamp":411,"open":402,"high":402,"low":412,"close":412,"volume":413},"2025-11-25T00:00:00",73.45,651,{"timestamp":415,"open":412,"high":412,"low":416,"close":412,"volume":417},"2025-11-26T00:00:00",73.3,1203,{"timestamp":419,"open":412,"high":420,"low":324,"close":421,"volume":422},"2025-11-27T00:00:00",73.87,73.64,261,{"timestamp":424,"open":416,"high":327,"low":425,"close":402,"volume":426},"2025-11-30T00:00:00",72.4,8631,{"timestamp":428,"open":327,"high":210,"low":363,"close":429,"volume":430},"2025-12-01T00:00:00",73.21,3151,{"timestamp":432,"open":429,"high":339,"low":398,"close":339,"volume":333},"2025-12-02T00:00:00",{"timestamp":434,"open":344,"high":344,"low":435,"close":344,"volume":436},"2025-12-03T00:00:00",73.12,613,{"timestamp":438,"open":403,"high":439,"low":403,"close":282,"volume":440},"2025-12-04T00:00:00",73.98,543,{"timestamp":442,"open":403,"high":443,"low":403,"close":444,"volume":445},"2025-12-07T00:00:00",73.82,73.66,364,{"timestamp":447,"open":444,"high":444,"low":425,"close":372,"volume":448},"2025-12-08T00:00:00",2241,{"timestamp":450,"open":402,"high":402,"low":294,"close":281,"volume":451},"2025-12-09T00:00:00",751,{"timestamp":453,"open":281,"high":225,"low":281,"close":225,"volume":454},"2025-12-10T00:00:00",1401,{"timestamp":456,"open":298,"high":210,"low":298,"close":225,"volume":457},"2025-12-11T00:00:00",2089,{"timestamp":459,"open":460,"high":460,"low":258,"close":235,"volume":461},"2025-12-14T00:00:00",74.7,452,{"timestamp":463,"open":229,"high":464,"low":235,"close":206,"volume":465},"2025-12-15T00:00:00",76.7,2386,{"timestamp":157,"open":205,"high":467,"low":468,"close":331,"volume":469},76.09,73.76,1732,{"timestamp":471,"open":472,"high":473,"low":472,"close":474,"volume":475},"2025-12-17T00:00:00",73.52,75.19,73.94,3723,{"timestamp":477,"open":474,"high":201,"low":474,"close":478,"volume":479},"2025-12-18T00:00:00",74.87,5145,{"timestamp":481,"open":482,"high":483,"low":484,"close":485,"volume":486},"2025-12-21T00:00:00",74.55,76.2,74.07,74.77,4243,{"timestamp":488,"open":489,"high":490,"low":491,"close":201,"volume":492},"2025-12-22T00:00:00",75.33,75.73,74.15,1261,{"timestamp":494,"open":269,"high":495,"low":269,"close":496,"volume":497},"2025-12-25T00:00:00",75.98,75,2122,{"timestamp":499,"open":467,"high":500,"low":218,"close":501,"volume":502},"2025-12-28T00:00:00",76.22,75.66,1850,{"timestamp":504,"open":501,"high":505,"low":501,"close":505,"volume":506},"2025-12-29T00:00:00",76.86,1466,{"timestamp":508,"open":509,"high":510,"low":509,"close":511,"volume":512},"2026-01-01T00:00:00",76,79.11,77.15,1064,{"timestamp":514,"open":511,"high":515,"low":511,"close":511,"volume":516},"2026-01-04T00:00:00",78.13,2830,{"timestamp":518,"open":511,"high":519,"low":520,"close":520,"volume":521},"2026-01-05T00:00:00",78.61,76.91,4127,{"timestamp":523,"open":524,"high":525,"low":509,"close":509,"volume":526},"2026-01-06T00:00:00",76.82,78.04,2228,{"timestamp":528,"open":529,"high":530,"low":531,"close":532,"volume":533},"2026-01-07T00:00:00",76.76,77.58,74.53,75.05,5759,{"timestamp":535,"open":536,"high":536,"low":537,"close":538,"volume":539},"2026-01-08T00:00:00",76.98,74.95,75.38,1489,{"timestamp":541,"open":542,"high":543,"low":544,"close":545,"volume":546},"2026-01-11T00:00:00",76.14,76.79,74.91,75.07,1394,{"timestamp":548,"open":549,"high":550,"low":551,"close":552,"volume":553},"2026-01-12T00:00:00",75.83,76.89,74.82,75.45,3665,{"timestamp":555,"open":495,"high":495,"low":532,"close":556,"volume":557},"2026-01-13T00:00:00",75.3,711,{"timestamp":559,"open":560,"high":560,"low":561,"close":561,"volume":562},"2026-01-14T00:00:00",75.5,75.09,946,{"timestamp":564,"open":565,"high":566,"low":565,"close":560,"volume":567},"2026-01-15T00:00:00",75.34,75.84,369,{"timestamp":569,"open":560,"high":536,"low":496,"close":570,"volume":571},"2026-01-18T00:00:00",76.42,1741,{"timestamp":161,"open":570,"high":573,"low":574,"close":575,"volume":576},77.94,76.17,77.4,3123,{"timestamp":578,"open":575,"high":573,"low":524,"close":536,"volume":571},"2026-01-20T00:00:00",{"timestamp":580,"open":581,"high":575,"low":581,"close":582,"volume":583},"2026-01-21T00:00:00",76.8,77.32,1531,{"timestamp":585,"open":586,"high":586,"low":560,"close":587,"volume":588},"2026-01-22T00:00:00",77.47,76.59,2100,{"timestamp":590,"open":587,"high":591,"low":592,"close":543,"volume":593},"2026-01-25T00:00:00",77.48,76.12,3962,{"timestamp":595,"open":596,"high":597,"low":598,"close":599,"volume":600},"2026-01-26T00:00:00",77.22,78.48,76.34,78.3,5924,{"timestamp":602,"open":603,"high":604,"low":603,"close":605,"volume":606},"2026-01-27T00:00:00",78.03,79.7,79.45,5268,{"timestamp":608,"open":605,"high":609,"low":610,"close":611,"volume":612},"2026-01-28T00:00:00",79.98,78.66,79.5,2405,{"timestamp":614,"open":615,"high":615,"low":616,"close":617,"volume":618},"2026-02-01T00:00:00",78.98,78.72,78.73,421,{"timestamp":620,"open":615,"high":621,"low":622,"close":623,"volume":557},"2026-02-02T00:00:00",79,78.7,78.8,{"timestamp":625,"open":623,"high":621,"low":626,"close":627,"volume":628},"2026-02-03T00:00:00",78.05,78.06,862,{"timestamp":630,"open":631,"high":631,"low":632,"close":633,"volume":634},"2026-02-05T00:00:00",78.69,77.65,77.71,350,{"timestamp":636,"open":637,"high":638,"low":637,"close":639,"volume":640},"2026-02-08T00:00:00",77.8,78.5,78.07,506,{"timestamp":642,"open":637,"high":639,"low":643,"close":644,"volume":645},"2026-02-09T00:00:00",77,77.04,1223,{"timestamp":647,"open":648,"high":615,"low":649,"close":649,"volume":650},"2026-02-10T00:00:00",77.07,76.5,3586,{"timestamp":652,"open":653,"high":654,"low":653,"close":483,"volume":655},"2026-02-11T00:00:00",76.06,76.52,949,{"timestamp":657,"open":483,"high":658,"low":483,"close":659,"volume":660},"2026-02-12T00:00:00",77.17,76.65,1090,{"timestamp":662,"open":581,"high":663,"low":664,"close":536,"volume":665},"2026-02-17T00:00:00",78.86,76.46,3370,{"timestamp":667,"open":668,"high":669,"low":509,"close":670,"volume":671},"2026-02-18T00:00:00",78,78.79,76.36,5492,{"timestamp":164,"open":581,"high":673,"low":674,"close":675,"volume":553},77.43,76.05,76.47,{"timestamp":677,"open":678,"high":679,"low":680,"close":581,"volume":681},"2026-02-22T00:00:00",77.23,77.79,76.72,3719,{"timestamp":683,"open":684,"high":597,"low":685,"close":686,"volume":687},"2026-02-23T00:00:00",77.36,76.84,77.29,6039,{"timestamp":689,"open":690,"high":621,"low":691,"close":637,"volume":692},"2026-02-24T00:00:00",77.55,77.5,4064,{"timestamp":694,"open":637,"high":597,"low":695,"close":668,"volume":696},"2026-02-25T00:00:00",77.14,4638,{"timestamp":698,"open":623,"high":699,"low":700,"close":699,"volume":701},"2026-02-26T00:00:00",78.94,77.7,3148,{"timestamp":703,"open":704,"high":704,"low":705,"close":649,"volume":706},"2026-03-01T00:00:00",78.09,75.01,3487,{"timestamp":708,"open":709,"high":710,"low":649,"close":711,"volume":712},"2026-03-02T00:00:00",76.62,78.21,76.53,4618,{"timestamp":714,"open":715,"high":716,"low":529,"close":717,"volume":718},"2026-03-03T00:00:00",77.54,78.96,77.98,3414,{"timestamp":720,"open":648,"high":615,"low":721,"close":722,"volume":723},"2026-03-04T00:00:00",76.29,77.12,4984,{"timestamp":725,"open":726,"high":727,"low":726,"close":543,"volume":728},"2026-03-05T00:00:00",76.25,78.29,4170,{"timestamp":730,"open":731,"high":732,"low":496,"close":709,"volume":733},"2026-03-08T00:00:00",76.78,77.59,5854,{"timestamp":735,"open":736,"high":737,"low":654,"close":738,"volume":739},"2026-03-09T00:00:00",76.87,78.88,76.66,6577,{"timestamp":741,"open":673,"high":742,"low":653,"close":649,"volume":743},"2026-03-10T00:00:00",78.83,4272,{"timestamp":745,"open":560,"high":597,"low":560,"close":746,"volume":747},"2026-03-11T00:00:00",77.03,4194,{"timestamp":749,"open":637,"high":637,"low":750,"close":751,"volume":752},"2026-03-12T00:00:00",76.63,77.01,1994,{"timestamp":754,"open":751,"high":631,"low":587,"close":587,"volume":755},"2026-03-15T00:00:00",2818,{"timestamp":757,"open":591,"high":717,"low":524,"close":758,"volume":759},"2026-03-16T00:00:00",77.11,1692,{"timestamp":761,"open":762,"high":643,"low":763,"close":483,"volume":764},"2026-03-18T00:00:00",76.38,75.23,4222,{"timestamp":766,"open":483,"high":550,"low":767,"close":726,"volume":768},"2026-03-19T00:00:00",75.76,5763,{"timestamp":770,"open":738,"high":771,"low":772,"close":773,"volume":774},"2026-03-22T00:00:00",78.2,76.26,76.77,4903,{"timestamp":776,"open":777,"high":778,"low":529,"close":643,"volume":779},"2026-03-23T00:00:00",77.2,78.23,1750,{"timestamp":781,"open":509,"high":782,"low":509,"close":783,"volume":784},"2026-03-24T00:00:00",78.19,77.64,2257,{"timestamp":786,"open":782,"high":782,"low":686,"close":782,"volume":787},"2026-03-25T00:00:00",1293,{"timestamp":789,"open":790,"high":782,"low":790,"close":782,"volume":791},"2026-03-26T00:00:00",77.26,2443,{"timestamp":793,"open":515,"high":515,"low":794,"close":704,"volume":795},"2026-03-29T00:00:00",77.66,596,{"timestamp":797,"open":798,"high":771,"low":798,"close":799,"volume":800},"2026-03-30T00:00:00",77.56,78.18,955,{"timestamp":169,"open":691,"high":802,"low":658,"close":803,"volume":804},77.75,77.53,593,{"timestamp":806,"open":807,"high":597,"low":808,"close":643,"volume":809},"2026-04-01T00:00:00",77.3,76.9,2029,{"timestamp":811,"open":679,"high":679,"low":483,"close":587,"volume":812},"2026-04-05T00:00:00",2516,{"timestamp":814,"open":587,"high":587,"low":815,"close":495,"volume":816},"2026-04-06T00:00:00",75.17,5053,{"timestamp":818,"open":501,"high":819,"low":815,"close":820,"volume":821},"2026-04-07T00:00:00",76.94,75.64,6502,{"timestamp":823,"open":824,"high":536,"low":825,"close":826,"volume":827},"2026-04-08T00:00:00",75.18,75.06,75.53,5151,{"timestamp":829,"open":826,"high":830,"low":831,"close":721,"volume":832},"2026-04-09T00:00:00",76.48,75.37,3355,{"timestamp":834,"open":726,"high":726,"low":835,"close":836,"volume":837},"2026-04-12T00:00:00",75.58,75.93,979,{"timestamp":839,"open":726,"high":726,"low":560,"close":840,"volume":841},"2026-04-13T00:00:00",75.75,4529,{"timestamp":843,"open":840,"high":592,"low":835,"close":844,"volume":845},"2026-04-14T00:00:00",75.71,3409,{"timestamp":847,"open":574,"high":574,"low":848,"close":849,"volume":850},"2026-04-15T00:00:00",74.79,75.54,7158,{"timestamp":852,"open":509,"high":509,"low":853,"close":854,"volume":855},"2026-04-16T00:00:00",75.02,75.46,2573,{"timestamp":857,"open":854,"high":858,"low":859,"close":860,"volume":861},"2026-04-19T00:00:00",76.4,75.44,76.11,3342,{"timestamp":863,"open":864,"high":865,"low":860,"close":732,"volume":866},"2026-04-21T00:00:00",76.39,77.69,3941,{"timestamp":868,"open":732,"high":732,"low":869,"close":691,"volume":870},"2026-04-22T00:00:00",77.05,1676,{"timestamp":872,"open":782,"high":782,"low":873,"close":799,"volume":874},"2026-04-23T00:00:00",76.73,1549,{"timestamp":876,"open":709,"high":799,"low":709,"close":799,"volume":877},"2026-04-26T00:00:00",1810,{"timestamp":879,"open":782,"high":782,"low":695,"close":658,"volume":880},"2026-04-27T00:00:00",2339,{"timestamp":882,"open":883,"high":704,"low":649,"close":731,"volume":884},"2026-04-28T00:00:00",77.95,3282,{"timestamp":886,"open":643,"high":637,"low":750,"close":637,"volume":887},"2026-04-29T00:00:00",3486,{"timestamp":889,"open":684,"high":890,"low":726,"close":858,"volume":891},"2026-05-03T00:00:00",77.9,4328,{"timestamp":893,"open":894,"high":717,"low":542,"close":895,"volume":896},"2026-05-04T00:00:00",76.41,77.18,3779,{"timestamp":898,"open":895,"high":717,"low":899,"close":643,"volume":900},"2026-05-05T00:00:00",76.75,2270,{"timestamp":902,"open":679,"high":679,"low":587,"close":587,"volume":903},"2026-05-06T00:00:00",1679,{"timestamp":905,"open":587,"high":906,"low":907,"close":750,"volume":908},"2026-05-07T00:00:00",77.73,76.3,3110,{"timestamp":910,"open":726,"high":750,"low":911,"close":860,"volume":912},"2026-05-10T00:00:00",75.4,3501,{"timestamp":914,"open":467,"high":807,"low":496,"close":915,"volume":916},"2026-05-11T00:00:00",75.81,3648,{"timestamp":918,"open":919,"high":919,"low":835,"close":920,"volume":921},"2026-05-12T00:00:00",76.56,75.86,2880,{"timestamp":923,"open":920,"high":807,"low":767,"close":649,"volume":924},"2026-05-13T00:00:00",3728,{"timestamp":926,"open":927,"high":536,"low":927,"close":500,"volume":928},"2026-05-14T00:00:00",75.78,2605,{"timestamp":930,"open":536,"high":536,"low":483,"close":649,"volume":931},"2026-05-17T00:00:00",1330,{"timestamp":933,"open":649,"high":536,"low":934,"close":935,"volume":936},"2026-05-18T00:00:00",76.03,76.18,1490,{"timestamp":173,"open":935,"high":520,"low":509,"close":938,"volume":939},76.13,2840,{"timestamp":941,"open":938,"high":543,"low":942,"close":943,"volume":944},"2026-05-20T00:00:00",76.02,76.31,1616,{"timestamp":946,"open":536,"high":794,"low":947,"close":948,"volume":949},"2026-05-21T00:00:00",76.33,76.45,2816,{"timestamp":951,"open":691,"high":691,"low":952,"close":858,"volume":953},"2026-05-24T00:00:00",76.32,2267,{"timestamp":955,"open":858,"high":956,"low":200,"close":957,"volume":958},"2026-05-25T00:00:00",76.95,75.88,1627,{"timestamp":960,"open":659,"high":659,"low":545,"close":961,"volume":962},"2026-05-26T00:00:00",75.59,1246,{"timestamp":964,"open":961,"high":965,"low":859,"close":966,"volume":967},"2026-05-27T00:00:00",76.37,75.57,2250,{"timestamp":969,"open":947,"high":947,"low":961,"close":566,"volume":970},"2026-05-28T00:00:00",1542,{"timestamp":972,"open":973,"high":974,"low":545,"close":565,"volume":975},"2026-05-31T00:00:00",75.87,77.16,3681,{"timestamp":977,"open":978,"high":643,"low":979,"close":565,"volume":980},"2026-06-01T00:00:00",75.36,75.08,2621,{"timestamp":982,"open":705,"high":983,"low":544,"close":544,"volume":984},"2026-06-02T00:00:00",75.9,2150,{"timestamp":986,"open":987,"high":961,"low":987,"close":988,"volume":989},"2026-06-04T00:00:00",74.9,75.16,2815,{"timestamp":991,"open":988,"high":643,"low":199,"close":643,"volume":992},"2026-06-07T00:00:00",3579,{"timestamp":994,"open":726,"high":550,"low":995,"close":995,"volume":996},"2026-06-08T00:00:00",75.11,1585,{"timestamp":998,"open":973,"high":680,"low":478,"close":478,"volume":999},"2026-06-09T00:00:00",3693,{"timestamp":1001,"open":1002,"high":587,"low":1002,"close":988,"volume":1003},"2026-06-10T00:00:00",74.59,2393,{"timestamp":1005,"open":1006,"high":649,"low":1006,"close":592,"volume":1007},"2026-06-11T00:00:00",74.73,3250,{"timestamp":1009,"open":592,"high":637,"low":1010,"close":831,"volume":1011},"2026-06-14T00:00:00",75.31,8691,{"timestamp":1013,"open":831,"high":1014,"low":853,"close":200,"volume":1015},"2026-06-15T00:00:00",77.09,7910,{"timestamp":1017,"open":200,"high":1018,"low":1019,"close":763,"volume":1020},"2026-06-16T00:00:00",75.77,74.71,4728,{"timestamp":176,"open":859,"high":736,"low":1022,"close":1006,"volume":1023},74,15537,{"timestamp":1025,"open":1026,"high":808,"low":194,"close":560,"volume":1027},"2026-06-18T00:00:00",75.2,9321,{"timestamp":1029,"open":1030,"high":1031,"low":705,"close":509,"volume":1032},"2026-06-21T00:00:00",75.51,76.97,3833,{"timestamp":1034,"open":938,"high":638,"low":509,"close":509,"volume":1035},"2026-06-22T00:00:00",11049,{"timestamp":1037,"open":638,"high":638,"low":911,"close":911,"volume":1038},"2026-06-23T00:00:00",15547,{"timestamp":1040,"open":1041,"high":536,"low":1042,"close":1043,"volume":1044},"2026-06-24T00:00:00",75.7,75.22,76.07,5109,{"timestamp":1046,"open":1043,"high":700,"low":1047,"close":1048,"volume":1049},"2026-06-25T00:00:00",75.69,76.01,6902,{"timestamp":1051,"open":592,"high":668,"low":836,"close":680,"volume":1052},"2026-06-28T00:00:00",7816,{"timestamp":1054,"open":1055,"high":658,"low":574,"close":858,"volume":1056},"2026-06-29T00:00:00",76.81,1228,{"timestamp":178,"open":496,"high":1058,"low":1059,"close":825,"volume":1060},75.68,74.84,725,{"timestamp":1062,"open":1063,"high":1064,"low":545,"close":995,"volume":1065},"2026-07-01T00:00:00",75.15,76.15,2428,{"timestamp":1067,"open":1068,"high":556,"low":825,"close":1069,"volume":1070},"2026-07-02T00:00:00",75.14,75.27,652,{"timestamp":1072,"open":556,"high":467,"low":1059,"close":705,"volume":1073},"2026-07-05T00:00:00",1376,{"timestamp":1075,"open":556,"high":549,"low":205,"close":205,"volume":1076},"2026-07-06T00:00:00",1015,{"timestamp":1078,"open":205,"high":1079,"low":561,"close":1063,"volume":1080},"2026-07-07T00:00:00",75.28,572,{"timestamp":1082,"open":566,"high":566,"low":551,"close":566,"volume":1083},"2026-07-08T00:00:00",1778,{"timestamp":1085,"open":836,"high":668,"low":1086,"close":668,"volume":1087},"2026-07-09T00:00:00",75.03,2592,{"timestamp":1089,"open":205,"high":691,"low":205,"close":201,"volume":1090},"2026-07-12T00:00:00",1945,{"timestamp":1092,"open":691,"high":691,"low":1068,"close":1042,"volume":1093},"2026-07-13T00:00:00",1588,{"timestamp":1095,"open":495,"high":1096,"low":201,"close":495,"volume":1097},"2026-07-14T00:00:00",77.44,5050,{"timestamp":1099,"open":495,"high":581,"low":1030,"close":581,"volume":1100},"2026-07-15T00:00:00",1787,{"timestamp":179,"open":598,"high":598,"low":490,"close":1043,"volume":1102},905,{"timestamp":1104,"open":1105,"high":1043,"low":1069,"close":844,"volume":1106},"2026-07-19T00:00:00",75.8,2777,{"timestamp":1108,"open":509,"high":509,"low":532,"close":911,"volume":1109},"2026-07-20T00:00:00",933,{"timestamp":1111,"open":705,"high":538,"low":987,"close":1112,"volume":1113},"2026-07-21T00:00:00",74.92,1484,{"timestamp":1115,"open":1116,"high":495,"low":218,"close":1117,"volume":1118},"2026-07-22T00:00:00",75.67,74.75,1237,{"timestamp":1120,"open":1117,"high":1041,"low":1006,"close":496,"volume":1121},"2026-07-23T00:00:00",1016,{"timestamp":1123,"open":496,"high":1124,"low":206,"close":1125,"volume":1126},"2026-07-26T00:00:00",75.95,75.39,1995,{"timestamp":1128,"open":544,"high":560,"low":987,"close":987,"volume":1129},"2026-07-27T00:00:00",2481,{"timestamp":1131,"open":1132,"high":560,"low":1059,"close":1059,"volume":1113},"2026-07-28T00:00:00",75.47,{"timestamp":1134,"open":201,"high":1026,"low":1135,"close":460,"volume":1136},"2026-07-29T00:00:00",74.64,1632,{"timestamp":1138,"open":824,"high":824,"low":1139,"close":561,"volume":1140},"2026-07-30T00:00:00",74.81,232,{"timestamp":1142,"open":496,"high":581,"low":236,"close":581,"volume":1143},"2026-08-02T00:00:00",3599,{"timestamp":1145,"open":1146,"high":587,"low":1147,"close":1148,"volume":1149},"2026-08-03T00:00:00",75.26,74.62,74.65,7163,{"timestamp":1151,"open":1135,"high":983,"low":1135,"close":987,"volume":1152},"2026-08-04T00:00:00",1164,{"timestamp":1154,"open":1006,"high":1063,"low":218,"close":242,"volume":1113},"2026-08-05T00:00:00",{"timestamp":1156,"open":1157,"high":551,"low":218,"close":1158,"volume":1159},"2026-08-06T00:00:00",74.36,74.48,889,{"timestamp":1161,"open":537,"high":210,"low":246,"close":246,"volume":422},"2026-08-09T00:00:00",{"timestamp":1163,"open":246,"high":246,"low":1164,"close":1022,"volume":1165},"2026-08-10T00:00:00",73.86,1020,{"timestamp":1167,"open":439,"high":269,"low":253,"close":257,"volume":1168},"2026-08-11T00:00:00",1115,{"timestamp":1170,"open":257,"high":1171,"low":1172,"close":1171,"volume":1173},"2026-08-12T00:00:00",74.16,73.73,930,{"timestamp":1175,"open":269,"high":269,"low":1176,"close":263,"volume":1177},"2026-08-13T00:00:00",73.81,1165,{"timestamp":1179,"open":327,"high":235,"low":327,"close":276,"volume":1180},"2026-08-16T00:00:00",1018,{"timestamp":1182,"open":276,"high":1183,"low":429,"close":1184,"volume":1185},"2026-08-17T00:00:00",74.78,73.79,1849,{"timestamp":182,"open":235,"high":235,"low":327,"close":439,"volume":1187},1803,{"timestamp":1189,"open":1158,"high":1158,"low":1190,"close":1190,"volume":1191},"2026-08-19T00:00:00",73.53,247,{"timestamp":1193,"open":331,"high":331,"low":380,"close":1194,"volume":1195},"2026-08-20T00:00:00",72.61,10251,{"timestamp":1197,"open":1198,"high":1199,"low":1198,"close":1200,"volume":1201},"2026-08-23T00:00:00",72.41,73.05,72.57,540,{"timestamp":1203,"open":1204,"high":1205,"low":1206,"close":314,"volume":1207},"2026-08-24T00:00:00",72.59,72.93,71.62,7573,{"timestamp":1209,"open":314,"high":1204,"low":1210,"close":386,"volume":1211},"2026-08-25T00:00:00",72.27,3243,{"timestamp":1213,"open":386,"high":287,"low":1214,"close":287,"volume":1215},"2026-08-26T00:00:00",72.43,1669,{"timestamp":1217,"open":340,"high":340,"low":381,"close":281,"volume":1218},"2026-08-27T00:00:00",2217,{"timestamp":1220,"open":281,"high":363,"low":1221,"close":1221,"volume":1222},"2026-08-30T00:00:00",72.13,2068,{"timestamp":184,"open":1224,"high":1225,"low":1224,"close":1226,"volume":1227},70.8,72.17,71,3730,{"timestamp":1229,"open":1226,"high":1230,"low":1231,"close":1231,"volume":1232},"2026-09-01T00:00:00",71.59,70.77,4244,{"timestamp":1234,"open":1224,"high":1235,"low":1236,"close":1237,"volume":1238},"2026-09-02T00:00:00",71.21,69.25,70,155734,{"timestamp":1240,"open":1241,"high":1242,"low":1243,"close":1244,"volume":1245},"2026-09-03T00:00:00",70.05,70.84,70.01,70.51,2819,{"timestamp":1247,"open":1248,"high":1249,"low":1237,"close":1250,"volume":1251},"2026-09-07T00:00:00",70.82,71.82,71.4,16357,{"timestamp":1253,"open":1254,"high":1255,"low":1256,"close":1257,"volume":347},"2026-09-08T00:00:00",71.41,71.64,71.13,71.34,{"timestamp":1259,"open":1260,"high":1261,"low":1262,"close":1261,"volume":1263},"2026-09-09T00:00:00",71.48,71.97,71.31,1584,{"timestamp":1265,"open":271,"high":1266,"low":1267,"close":1268,"volume":1269},"2026-09-10T00:00:00",72.89,70.75,72.34,6186,{"timestamp":1271,"open":1268,"high":281,"low":314,"close":287,"volume":1272},"2026-09-13T00:00:00",484,{"timestamp":1274,"open":358,"high":474,"low":340,"close":1275,"volume":1276},"2026-09-14T00:00:00",73.92,932,{"timestamp":1278,"open":257,"high":439,"low":407,"close":331,"volume":1279},"2026-09-15T00:00:00",886,{"timestamp":1281,"open":439,"high":439,"low":1282,"close":339,"volume":1283},"2026-09-16T00:00:00",73.32,660,{"timestamp":185,"open":339,"high":194,"low":407,"close":407,"volume":1285},1725,{"timestamp":1287,"open":407,"high":474,"low":1288,"close":1289,"volume":1290},"2026-09-20T00:00:00",71.8,71.81,2778,{"timestamp":1292,"open":309,"high":332,"low":1293,"close":380,"volume":1294},"2026-09-21T00:00:00",71.53,1980,{"timestamp":1296,"open":386,"high":386,"low":1297,"close":1298,"volume":1299},"2026-09-22T00:00:00",71.84,71.86,315,{"timestamp":1301,"open":1302,"high":281,"low":1303,"close":1204,"volume":1304},"2026-09-23T00:00:00",72.25,72.15,311,[]]