[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fjiJ-i8J0QsWKWSk769qcWwTKBvx7kpDQQcXQA0VTMSY":3,"$fpskfgAyOmcTItdjS-rWi_PrRjLpymTQOFxa_MusINGU":162,"$f2fFkPiNge1w6EIzAnvVRG7BF9EpAxS5hhg5sNtPRJZU":184},{"items":4,"totalItens":159,"success":160,"errors":161,"limitReached":159},[5,12,15,18,21,24,27,30,34,37,40,44,47,50,53,56,59,63,66,69,72,76,79,82,85,88,91,94,97,100,103,106,109,112,116,119,122,125,128,132,135,138,141,144,147,150,153,156],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.83,"2022-10-07T00:00:00","2022-10-17T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2022-11-08T00:00:00","2022-11-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2022-12-07T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":19,"comDate":19,"paymentDate":20,"status":11},"2023-01-06T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":25,"comDate":25,"paymentDate":26,"status":11},"2023-03-07T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":28,"comDate":28,"paymentDate":29,"status":11},"2023-04-10T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":31,"approvalDate":32,"comDate":32,"paymentDate":33,"status":11},0.84,"2023-05-08T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":31,"approvalDate":35,"comDate":35,"paymentDate":36,"status":11},"2023-06-07T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":31,"approvalDate":38,"comDate":38,"paymentDate":39,"status":11},"2023-07-07T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":11},0.85,"2023-08-07T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":45,"comDate":45,"paymentDate":46,"status":11},"2023-09-08T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":48,"comDate":48,"paymentDate":49,"status":11},"2023-10-06T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":51,"comDate":51,"paymentDate":52,"status":11},"2023-11-08T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":54,"comDate":54,"paymentDate":55,"status":11},"2023-12-07T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":57,"comDate":57,"paymentDate":58,"status":11},"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":11},0.75,"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":64,"comDate":64,"paymentDate":65,"status":11},"2024-03-07T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":67,"comDate":67,"paymentDate":68,"status":11},"2024-04-05T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":70,"comDate":70,"paymentDate":71,"status":11},"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},0.77,"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},"2024-07-05T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":80,"comDate":80,"paymentDate":81,"status":11},"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":83,"comDate":83,"paymentDate":84,"status":11},"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":86,"comDate":86,"paymentDate":87,"status":11},"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":89,"comDate":89,"paymentDate":90,"status":11},"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":92,"comDate":92,"paymentDate":93,"status":11},"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":95,"comDate":95,"paymentDate":96,"status":11},"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":98,"comDate":98,"paymentDate":99,"status":11},"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":101,"comDate":101,"paymentDate":102,"status":11},"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":104,"comDate":104,"paymentDate":105,"status":11},"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":107,"comDate":107,"paymentDate":108,"status":11},"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":110,"comDate":110,"paymentDate":111,"status":11},"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":113,"approvalDate":114,"comDate":114,"paymentDate":115,"status":11},0.9,"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":117,"comDate":117,"paymentDate":118,"status":11},"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":120,"comDate":120,"paymentDate":121,"status":11},"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":123,"comDate":123,"paymentDate":124,"status":11},"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":126,"comDate":126,"paymentDate":127,"status":11},"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":129,"approvalDate":130,"comDate":130,"paymentDate":131,"status":11},0.8,"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":113,"approvalDate":133,"comDate":133,"paymentDate":134,"status":11},"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":136,"comDate":136,"paymentDate":137,"status":11},"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":139,"comDate":139,"paymentDate":140,"status":11},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":142,"comDate":142,"paymentDate":143,"status":11},"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":145,"comDate":145,"paymentDate":146,"status":11},"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":148,"comDate":148,"paymentDate":149,"status":11},"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":151,"comDate":151,"paymentDate":152,"status":11},"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":154,"comDate":154,"paymentDate":155,"status":11},"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":157,"comDate":157,"paymentDate":158,"status":11},"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":163,"quote":170,"fundamentals":176,"priceHistory":177,"relatedTickers":178},{"ticker":164,"slug":165,"kind":166,"companyName":167,"shortName":168,"description":169},"CXCI11","cxci11","fii","Fundo Investimento Imobiliario Caixa Carteira Imobiliria","FII Caixa Ci","",{"price":171,"change":172,"changePercent":173,"currency":174,"updatedAt":175},64.75,-0.25,-0.3846,"BRL","2026-09-24T23:48:20Z",{},[],[179,180,181,182,183],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":185,"totalItens":159,"success":160,"errors":1348,"limitReached":159},[186,192,198,204,209,216,222,228,233,236,241,248,253,258,262,268,272,276,279,284,289,294,298,301,304,310,314,317,322,327,332,337,342,346,351,354,359,364,367,372,377,381,388,392,397,401,407,413,418,423,427,432,439,444,450,454,459,464,469,475,481,488,494,499,506,512,518,524,528,534,540,545,552,558,565,571,576,582,586,590,595,600,605,612,619,624,630,635,641,648,654,658,662,666,671,676,681,685,691,697,702,708,714,720,726,732,738,742,748,753,758,762,767,770,775,780,784,788,793,798,802,807,812,817,821,827,831,835,840,844,848,852,856,859,863,867,871,876,879,883,886,890,893,897,901,906,911,916,920,926,931,937,943,947,950,955,959,964,969,974,977,983,989,995,1000,1005,1009,1014,1020,1024,1028,1032,1039,1043,1047,1053,1057,1061,1065,1070,1074,1078,1083,1088,1091,1094,1097,1100,1103,1107,1110,1115,1120,1124,1128,1131,1136,1139,1145,1150,1154,1157,1162,1165,1171,1175,1180,1183,1189,1193,1197,1201,1203,1209,1213,1219,1224,1228,1233,1238,1242,1247,1251,1257,1263,1266,1271,1276,1279,1284,1287,1291,1297,1300,1304,1309,1313,1317,1321,1327,1332,1334,1339,1342,1345],{"timestamp":187,"open":188,"high":188,"low":189,"close":190,"volume":191},"2025-09-25T00:00:00",67.68,66.02,66.15,10182,{"timestamp":193,"open":194,"high":194,"low":195,"close":196,"volume":197},"2025-09-28T00:00:00",66.82,66.12,66.45,2235,{"timestamp":199,"open":200,"high":200,"low":201,"close":202,"volume":203},"2025-09-29T00:00:00",67.41,66.09,66.48,4363,{"timestamp":205,"open":206,"high":200,"low":207,"close":200,"volume":208},"2025-09-30T00:00:00",66.8,66.51,1287,{"timestamp":210,"open":211,"high":212,"low":213,"close":214,"volume":215},"2025-10-01T00:00:00",67.21,67.4,66.4,66.52,2268,{"timestamp":217,"open":218,"high":218,"low":219,"close":220,"volume":221},"2025-10-02T00:00:00",67.39,66.89,67.17,582,{"timestamp":223,"open":224,"high":225,"low":224,"close":226,"volume":227},"2025-10-05T00:00:00",66.72,67.37,67.09,649,{"timestamp":229,"open":226,"high":230,"low":231,"close":230,"volume":232},"2025-10-06T00:00:00",67.28,67.05,766,{"timestamp":123,"open":226,"high":226,"low":234,"close":234,"volume":235},66.01,1099,{"timestamp":237,"open":189,"high":238,"low":239,"close":239,"volume":240},"2025-10-08T00:00:00",66.25,65.11,2831,{"timestamp":242,"open":243,"high":244,"low":245,"close":246,"volume":247},"2025-10-09T00:00:00",65.77,66.34,65.26,66.04,2515,{"timestamp":249,"open":250,"high":250,"low":234,"close":251,"volume":252},"2025-10-12T00:00:00",66.57,66.22,1038,{"timestamp":254,"open":255,"high":214,"low":255,"close":256,"volume":257},"2025-10-13T00:00:00",66.11,66.5,895,{"timestamp":124,"open":259,"high":259,"low":256,"close":260,"volume":261},66.94,66.54,817,{"timestamp":263,"open":260,"high":264,"low":265,"close":266,"volume":267},"2025-10-15T00:00:00",66.73,66,66.07,13823,{"timestamp":269,"open":264,"high":264,"low":270,"close":270,"volume":271},"2025-10-16T00:00:00",66.31,1370,{"timestamp":273,"open":238,"high":274,"low":238,"close":238,"volume":275},"2025-10-19T00:00:00",66.59,1683,{"timestamp":277,"open":238,"high":256,"low":238,"close":202,"volume":278},"2025-10-20T00:00:00",738,{"timestamp":280,"open":264,"high":264,"low":281,"close":282,"volume":283},"2025-10-21T00:00:00",65.4,65.55,3508,{"timestamp":285,"open":286,"high":244,"low":286,"close":287,"volume":288},"2025-10-22T00:00:00",65.53,65.95,4816,{"timestamp":290,"open":265,"high":291,"low":265,"close":292,"volume":293},"2025-10-23T00:00:00",66.23,66.19,512,{"timestamp":295,"open":292,"high":296,"low":286,"close":189,"volume":297},"2025-10-26T00:00:00",66.53,12375,{"timestamp":299,"open":207,"high":207,"low":265,"close":265,"volume":300},"2025-10-27T00:00:00",837,{"timestamp":302,"open":214,"high":214,"low":265,"close":234,"volume":303},"2025-10-28T00:00:00",1278,{"timestamp":305,"open":244,"high":306,"low":307,"close":308,"volume":309},"2025-10-29T00:00:00",66.38,65.5,65.86,2699,{"timestamp":311,"open":292,"high":312,"low":287,"close":234,"volume":313},"2025-10-30T00:00:00",66.2,1727,{"timestamp":315,"open":296,"high":264,"low":265,"close":265,"volume":316},"2025-11-02T00:00:00",1369,{"timestamp":318,"open":312,"high":319,"low":312,"close":320,"volume":321},"2025-11-03T00:00:00",66.96,66.46,610,{"timestamp":323,"open":324,"high":324,"low":325,"close":325,"volume":326},"2025-11-04T00:00:00",66.95,66.62,53,{"timestamp":328,"open":325,"high":329,"low":251,"close":330,"volume":331},"2025-11-05T00:00:00",66.71,66.67,1346,{"timestamp":333,"open":256,"high":334,"low":202,"close":335,"volume":336},"2025-11-06T00:00:00",67.26,67.23,1514,{"timestamp":338,"open":319,"high":319,"low":339,"close":340,"volume":341},"2025-11-09T00:00:00",65.9,65.98,3774,{"timestamp":343,"open":320,"high":320,"low":265,"close":344,"volume":345},"2025-11-10T00:00:00",66.03,1088,{"timestamp":347,"open":348,"high":348,"low":349,"close":296,"volume":350},"2025-11-11T00:00:00",66.83,66.26,697,{"timestamp":352,"open":264,"high":264,"low":238,"close":256,"volume":353},"2025-11-12T00:00:00",1259,{"timestamp":355,"open":356,"high":356,"low":357,"close":214,"volume":358},"2025-11-13T00:00:00",66.55,66.28,771,{"timestamp":360,"open":202,"high":361,"low":362,"close":202,"volume":363},"2025-11-16T00:00:00",66.81,66.32,447,{"timestamp":365,"open":361,"high":361,"low":202,"close":260,"volume":366},"2025-11-17T00:00:00",437,{"timestamp":368,"open":369,"high":369,"low":256,"close":370,"volume":371},"2025-11-18T00:00:00",66.7,66.69,401,{"timestamp":373,"open":369,"high":369,"low":374,"close":375,"volume":376},"2025-11-20T00:00:00",66.08,66.27,2086,{"timestamp":378,"open":379,"high":379,"low":312,"close":320,"volume":380},"2025-11-23T00:00:00",66.68,1472,{"timestamp":382,"open":383,"high":384,"low":385,"close":386,"volume":387},"2025-11-24T00:00:00",66.66,67.7,66.14,66.84,4287,{"timestamp":389,"open":390,"high":390,"low":244,"close":244,"volume":391},"2025-11-25T00:00:00",67.29,1753,{"timestamp":393,"open":394,"high":394,"low":238,"close":395,"volume":396},"2025-11-26T00:00:00",66.92,66.86,3779,{"timestamp":398,"open":334,"high":334,"low":399,"close":211,"volume":400},"2025-11-27T00:00:00",66.97,828,{"timestamp":402,"open":403,"high":404,"low":211,"close":405,"volume":406},"2025-11-30T00:00:00",67.3,67.8,67.45,1562,{"timestamp":408,"open":409,"high":410,"low":409,"close":411,"volume":412},"2025-12-01T00:00:00",67.44,67.89,67.88,3771,{"timestamp":414,"open":415,"high":415,"low":404,"close":416,"volume":417},"2025-12-02T00:00:00",67.98,67.97,247,{"timestamp":419,"open":420,"high":415,"low":405,"close":421,"volume":422},"2025-12-03T00:00:00",67.82,67.78,1307,{"timestamp":424,"open":416,"high":415,"low":425,"close":425,"volume":426},"2025-12-04T00:00:00",67.2,4785,{"timestamp":428,"open":429,"high":430,"low":386,"close":386,"volume":431},"2025-12-07T00:00:00",66.98,67.19,1186,{"timestamp":433,"open":434,"high":435,"low":436,"close":437,"volume":438},"2025-12-08T00:00:00",66.93,67.56,66.06,66.36,6603,{"timestamp":440,"open":441,"high":441,"low":194,"close":442,"volume":443},"2025-12-09T00:00:00",67,66.87,126,{"timestamp":445,"open":225,"high":446,"low":447,"close":448,"volume":449},"2025-12-10T00:00:00",67.5,67.01,67.46,1989,{"timestamp":451,"open":448,"high":452,"low":405,"close":448,"volume":453},"2025-12-11T00:00:00",67.57,615,{"timestamp":455,"open":448,"high":456,"low":405,"close":457,"volume":458},"2025-12-14T00:00:00",67.95,67.75,1082,{"timestamp":460,"open":461,"high":462,"low":404,"close":456,"volume":463},"2025-12-15T00:00:00",67.86,68.09,1661,{"timestamp":465,"open":462,"high":466,"low":448,"close":467,"volume":468},"2025-12-16T00:00:00",68.5,67.61,3227,{"timestamp":470,"open":471,"high":472,"low":473,"close":473,"volume":474},"2025-12-17T00:00:00",67.77,68,67.64,1813,{"timestamp":476,"open":415,"high":477,"low":478,"close":479,"volume":480},"2025-12-18T00:00:00",68.15,67.67,67.91,2178,{"timestamp":482,"open":483,"high":484,"low":485,"close":486,"volume":487},"2025-12-21T00:00:00",68.68,69.11,67.87,69.01,4629,{"timestamp":489,"open":490,"high":490,"low":491,"close":492,"volume":493},"2025-12-22T00:00:00",69.09,68.16,69.02,1818,{"timestamp":495,"open":490,"high":496,"low":490,"close":497,"volume":498},"2025-12-25T00:00:00",70.06,69.55,1001,{"timestamp":500,"open":501,"high":502,"low":503,"close":504,"volume":505},"2025-12-28T00:00:00",70.04,70.31,68.48,69.37,7097,{"timestamp":507,"open":508,"high":509,"low":510,"close":490,"volume":511},"2025-12-29T00:00:00",68.86,70.23,68.61,13985,{"timestamp":513,"open":484,"high":514,"low":515,"close":516,"volume":517},"2026-01-01T00:00:00",70.11,69.08,70,14290,{"timestamp":519,"open":520,"high":521,"low":516,"close":522,"volume":523},"2026-01-04T00:00:00",70.02,70.98,70.47,603,{"timestamp":525,"open":526,"high":521,"low":526,"close":527,"volume":391},"2026-01-05T00:00:00",70.48,70.76,{"timestamp":529,"open":530,"high":531,"low":530,"close":532,"volume":533},"2026-01-06T00:00:00",71.01,71.73,71.11,3143,{"timestamp":535,"open":531,"high":536,"low":537,"close":538,"volume":539},"2026-01-07T00:00:00",72.94,70.58,71.82,13499,{"timestamp":133,"open":541,"high":542,"low":543,"close":530,"volume":544},71.51,71.53,70.53,1991,{"timestamp":546,"open":547,"high":548,"low":549,"close":550,"volume":551},"2026-01-11T00:00:00",71.03,72.37,70.91,71.59,490,{"timestamp":553,"open":554,"high":554,"low":555,"close":556,"volume":557},"2026-01-12T00:00:00",72.19,71.13,71.5,302,{"timestamp":559,"open":560,"high":561,"low":562,"close":563,"volume":564},"2026-01-13T00:00:00",71.78,71.98,70.5,71.31,1943,{"timestamp":566,"open":567,"high":568,"low":562,"close":569,"volume":570},"2026-01-14T00:00:00",70.84,71.63,71.06,1571,{"timestamp":134,"open":572,"high":572,"low":573,"close":574,"volume":575},71.29,71.09,71.28,400,{"timestamp":577,"open":574,"high":578,"low":579,"close":580,"volume":581},"2026-01-18T00:00:00",71.34,71,71.25,1014,{"timestamp":583,"open":578,"high":578,"low":584,"close":578,"volume":585},"2026-01-19T00:00:00",71.23,835,{"timestamp":587,"open":573,"high":578,"low":573,"close":588,"volume":589},"2026-01-20T00:00:00",71.3,1852,{"timestamp":591,"open":592,"high":578,"low":593,"close":578,"volume":594},"2026-01-21T00:00:00",71.26,71.2,742,{"timestamp":596,"open":578,"high":597,"low":598,"close":578,"volume":599},"2026-01-22T00:00:00",71.4,70.46,2516,{"timestamp":601,"open":597,"high":602,"low":569,"close":603,"volume":604},"2026-01-25T00:00:00",72.23,71.92,1192,{"timestamp":606,"open":607,"high":608,"low":609,"close":610,"volume":611},"2026-01-26T00:00:00",72.09,72.81,72.01,72.59,5371,{"timestamp":613,"open":614,"high":615,"low":616,"close":617,"volume":618},"2026-01-27T00:00:00",73,73.5,72.02,72.84,4691,{"timestamp":620,"open":621,"high":536,"low":616,"close":622,"volume":623},"2026-01-28T00:00:00",72.82,72.55,1598,{"timestamp":625,"open":626,"high":627,"low":628,"close":627,"volume":629},"2026-02-01T00:00:00",72.65,72.73,72.5,583,{"timestamp":631,"open":632,"high":633,"low":632,"close":633,"volume":634},"2026-02-02T00:00:00",72.8,73.71,1659,{"timestamp":636,"open":637,"high":638,"low":639,"close":638,"volume":640},"2026-02-03T00:00:00",73.73,73.75,73.09,667,{"timestamp":642,"open":643,"high":644,"low":645,"close":646,"volume":647},"2026-02-05T00:00:00",73.87,74.09,73.3,73.54,6906,{"timestamp":649,"open":650,"high":650,"low":651,"close":652,"volume":653},"2026-02-08T00:00:00",73.52,72.68,72.76,671,{"timestamp":655,"open":652,"high":652,"low":656,"close":656,"volume":657},"2026-02-09T00:00:00",72.22,1612,{"timestamp":659,"open":656,"high":626,"low":660,"close":656,"volume":661},"2026-02-10T00:00:00",72.11,209,{"timestamp":663,"open":664,"high":610,"low":660,"close":660,"volume":665},"2026-02-11T00:00:00",72.53,1634,{"timestamp":667,"open":660,"high":668,"low":660,"close":669,"volume":670},"2026-02-12T00:00:00",72.79,72.64,800,{"timestamp":672,"open":669,"high":673,"low":628,"close":674,"volume":675},"2026-02-17T00:00:00",73.48,72.77,1156,{"timestamp":677,"open":674,"high":678,"low":674,"close":679,"volume":680},"2026-02-18T00:00:00",74.3,73.05,1258,{"timestamp":682,"open":678,"high":678,"low":650,"close":683,"volume":684},"2026-02-19T00:00:00",73.86,856,{"timestamp":686,"open":687,"high":687,"low":688,"close":689,"volume":690},"2026-02-22T00:00:00",74.2,73.17,74,1611,{"timestamp":692,"open":689,"high":693,"low":694,"close":695,"volume":696},"2026-02-23T00:00:00",74.23,73.19,73.56,1685,{"timestamp":698,"open":695,"high":687,"low":699,"close":700,"volume":701},"2026-02-24T00:00:00",73.51,73.61,572,{"timestamp":703,"open":704,"high":705,"low":706,"close":700,"volume":707},"2026-02-25T00:00:00",73.59,74.29,73.58,977,{"timestamp":709,"open":710,"high":711,"low":710,"close":712,"volume":713},"2026-02-26T00:00:00",73.62,74.98,74.4,644,{"timestamp":715,"open":716,"high":717,"low":718,"close":678,"volume":719},"2026-03-01T00:00:00",74.41,74.42,73.98,280,{"timestamp":721,"open":722,"high":723,"low":718,"close":724,"volume":725},"2026-03-02T00:00:00",74.15,74.37,74.01,850,{"timestamp":727,"open":728,"high":729,"low":637,"close":730,"volume":731},"2026-03-03T00:00:00",74.03,77.01,74.06,6929,{"timestamp":733,"open":734,"high":734,"low":735,"close":736,"volume":737},"2026-03-04T00:00:00",74.93,74.34,74.48,164,{"timestamp":739,"open":734,"high":740,"low":689,"close":644,"volume":741},"2026-03-05T00:00:00",75.95,3712,{"timestamp":743,"open":744,"high":745,"low":746,"close":615,"volume":747},"2026-03-08T00:00:00",73.91,74.19,72.36,611,{"timestamp":749,"open":695,"high":750,"low":751,"close":751,"volume":752},"2026-03-09T00:00:00",73.97,73.02,414,{"timestamp":754,"open":755,"high":755,"low":614,"close":756,"volume":757},"2026-03-10T00:00:00",73.53,73.01,659,{"timestamp":759,"open":614,"high":699,"low":614,"close":760,"volume":761},"2026-03-11T00:00:00",73.34,356,{"timestamp":763,"open":760,"high":764,"low":765,"close":615,"volume":766},"2026-03-12T00:00:00",73.94,73.33,725,{"timestamp":768,"open":644,"high":769,"low":644,"close":705,"volume":737},"2026-03-15T00:00:00",74.7,{"timestamp":771,"open":772,"high":772,"low":646,"close":773,"volume":774},"2026-03-16T00:00:00",74.55,73.9,154,{"timestamp":776,"open":643,"high":777,"low":778,"close":718,"volume":779},"2026-03-18T00:00:00",74.5,73.8,110,{"timestamp":781,"open":782,"high":782,"low":615,"close":615,"volume":783},"2026-03-19T00:00:00",74.72,129,{"timestamp":785,"open":639,"high":615,"low":786,"close":786,"volume":787},"2026-03-22T00:00:00",72.34,1670,{"timestamp":789,"open":790,"high":790,"low":791,"close":791,"volume":792},"2026-03-23T00:00:00",73.55,72.41,324,{"timestamp":794,"open":795,"high":796,"low":756,"close":797,"volume":265},"2026-03-24T00:00:00",73.13,73.39,73.38,{"timestamp":799,"open":756,"high":800,"low":610,"close":800,"volume":801},"2026-03-25T00:00:00",73.7,1441,{"timestamp":803,"open":804,"high":800,"low":805,"close":800,"volume":806},"2026-03-26T00:00:00",73.69,73.67,752,{"timestamp":808,"open":809,"high":711,"low":639,"close":810,"volume":811},"2026-03-29T00:00:00",74.44,73.43,435,{"timestamp":813,"open":615,"high":814,"low":815,"close":814,"volume":816},"2026-03-30T00:00:00",75.75,73.4,2183,{"timestamp":818,"open":693,"high":819,"low":718,"close":689,"volume":820},"2026-03-31T00:00:00",74.26,397,{"timestamp":822,"open":823,"high":823,"low":824,"close":825,"volume":826},"2026-04-01T00:00:00",74.87,73.36,74.43,2805,{"timestamp":828,"open":717,"high":717,"low":699,"close":829,"volume":830},"2026-04-05T00:00:00",74.02,99,{"timestamp":832,"open":689,"high":723,"low":615,"close":833,"volume":834},"2026-04-06T00:00:00",73.64,898,{"timestamp":836,"open":837,"high":838,"low":643,"close":745,"volume":839},"2026-04-07T00:00:00",74.38,74.83,385,{"timestamp":142,"open":841,"high":841,"low":756,"close":842,"volume":843},74.89,73.95,600,{"timestamp":845,"open":846,"high":842,"low":615,"close":800,"volume":847},"2026-04-09T00:00:00",73.89,102,{"timestamp":849,"open":804,"high":804,"low":850,"close":650,"volume":851},"2026-04-12T00:00:00",73.28,656,{"timestamp":853,"open":750,"high":750,"low":854,"close":755,"volume":855},"2026-04-13T00:00:00",73.03,1020,{"timestamp":857,"open":790,"high":841,"low":673,"close":687,"volume":858},"2026-04-14T00:00:00",488,{"timestamp":143,"open":860,"high":860,"low":695,"close":861,"volume":862},75,73.84,1149,{"timestamp":864,"open":861,"high":865,"low":710,"close":638,"volume":866},"2026-04-16T00:00:00",74.59,471,{"timestamp":868,"open":704,"high":869,"low":704,"close":710,"volume":870},"2026-04-19T00:00:00",74.16,181,{"timestamp":872,"open":689,"high":689,"low":873,"close":874,"volume":875},"2026-04-21T00:00:00",73.57,73.63,466,{"timestamp":877,"open":874,"high":874,"low":673,"close":673,"volume":878},"2026-04-22T00:00:00",1127,{"timestamp":880,"open":673,"high":615,"low":881,"close":810,"volume":882},"2026-04-23T00:00:00",72.7,3168,{"timestamp":884,"open":704,"high":704,"low":614,"close":614,"volume":885},"2026-04-26T00:00:00",1152,{"timestamp":887,"open":614,"high":645,"low":614,"close":888,"volume":889},"2026-04-27T00:00:00",73.15,482,{"timestamp":891,"open":704,"high":704,"low":626,"close":536,"volume":892},"2026-04-28T00:00:00",213,{"timestamp":894,"open":694,"high":706,"low":614,"close":895,"volume":896},"2026-04-29T00:00:00",73.44,3029,{"timestamp":898,"open":810,"high":810,"low":628,"close":899,"volume":900},"2026-05-03T00:00:00",72.9,1280,{"timestamp":902,"open":614,"high":903,"low":904,"close":751,"volume":905},"2026-05-04T00:00:00",73.47,72.91,764,{"timestamp":907,"open":908,"high":909,"low":910,"close":765,"volume":629},"2026-05-05T00:00:00",73.23,73.46,72.87,{"timestamp":912,"open":913,"high":765,"low":914,"close":751,"volume":915},"2026-05-06T00:00:00",73.32,71.9,3128,{"timestamp":917,"open":694,"high":694,"low":918,"close":899,"volume":919},"2026-05-07T00:00:00",72.48,827,{"timestamp":921,"open":746,"high":922,"low":923,"close":924,"volume":925},"2026-05-10T00:00:00",72.39,71.21,71.52,645,{"timestamp":927,"open":542,"high":542,"low":928,"close":929,"volume":930},"2026-05-11T00:00:00",70.8,70.9,499,{"timestamp":932,"open":933,"high":933,"low":934,"close":935,"volume":936},"2026-05-12T00:00:00",71.58,69.89,70.7,3086,{"timestamp":938,"open":939,"high":940,"low":939,"close":941,"volume":942},"2026-05-13T00:00:00",70.51,71.41,70.68,747,{"timestamp":944,"open":941,"high":941,"low":501,"close":945,"volume":946},"2026-05-14T00:00:00",70.56,2089,{"timestamp":948,"open":940,"high":940,"low":949,"close":579,"volume":779},"2026-05-17T00:00:00",70.57,{"timestamp":951,"open":940,"high":952,"low":953,"close":953,"volume":954},"2026-05-18T00:00:00",71.44,70.45,2992,{"timestamp":956,"open":567,"high":521,"low":957,"close":516,"volume":958},"2026-05-19T00:00:00",69.5,2871,{"timestamp":960,"open":961,"high":521,"low":516,"close":962,"volume":963},"2026-05-20T00:00:00",70.13,70.09,1426,{"timestamp":965,"open":966,"high":967,"low":516,"close":516,"volume":968},"2026-05-21T00:00:00",70.05,70.93,421,{"timestamp":970,"open":971,"high":567,"low":971,"close":972,"volume":973},"2026-05-24T00:00:00",70.01,70.73,246,{"timestamp":975,"open":972,"high":972,"low":520,"close":972,"volume":976},"2026-05-25T00:00:00",2051,{"timestamp":978,"open":979,"high":980,"low":981,"close":939,"volume":982},"2026-05-26T00:00:00",70.71,70.89,70.08,423,{"timestamp":984,"open":985,"high":985,"low":986,"close":987,"volume":988},"2026-05-27T00:00:00",70.2,69,69.48,6773,{"timestamp":990,"open":991,"high":992,"low":993,"close":501,"volume":994},"2026-05-28T00:00:00",70.15,70.37,69.3,931,{"timestamp":996,"open":501,"high":501,"low":997,"close":998,"volume":999},"2026-05-31T00:00:00",69.06,69.75,605,{"timestamp":1001,"open":1002,"high":998,"low":986,"close":1003,"volume":1004},"2026-06-01T00:00:00",69.73,69.45,2877,{"timestamp":1006,"open":466,"high":1007,"low":466,"close":486,"volume":1008},"2026-06-02T00:00:00",69.64,451,{"timestamp":1010,"open":986,"high":986,"low":1011,"close":1012,"volume":1013},"2026-06-04T00:00:00",68.01,68.65,4728,{"timestamp":1015,"open":1016,"high":1017,"low":1018,"close":483,"volume":1019},"2026-06-07T00:00:00",68.98,69.2,68.26,1594,{"timestamp":148,"open":1021,"high":1022,"low":383,"close":383,"volume":1023},67.54,67.55,1675,{"timestamp":1025,"open":194,"high":386,"low":1026,"close":436,"volume":1027},"2026-06-09T00:00:00",64,7784,{"timestamp":1029,"open":386,"high":386,"low":1026,"close":1030,"volume":1031},"2026-06-10T00:00:00",64.98,9700,{"timestamp":1033,"open":1034,"high":1035,"low":1036,"close":1037,"volume":1038},"2026-06-11T00:00:00",65.64,65.83,65.22,65.8,650,{"timestamp":1040,"open":1037,"high":292,"low":307,"close":1041,"volume":1042},"2026-06-14T00:00:00",65.7,3178,{"timestamp":149,"open":312,"high":296,"low":1044,"close":1045,"volume":1046},65.73,65.75,695,{"timestamp":1048,"open":1049,"high":1041,"low":1050,"close":1051,"volume":1052},"2026-06-16T00:00:00",65.29,65.2,65.69,1759,{"timestamp":1054,"open":1055,"high":1041,"low":1055,"close":1041,"volume":1056},"2026-06-17T00:00:00",65,2687,{"timestamp":1058,"open":1059,"high":274,"low":1059,"close":265,"volume":1060},"2026-06-18T00:00:00",65.3,2116,{"timestamp":1062,"open":202,"high":202,"low":1063,"close":201,"volume":1064},"2026-06-21T00:00:00",65.52,2029,{"timestamp":1066,"open":1067,"high":1067,"low":1068,"close":1068,"volume":1069},"2026-06-22T00:00:00",66.47,65.82,1105,{"timestamp":1071,"open":202,"high":202,"low":1072,"close":1037,"volume":1073},"2026-06-23T00:00:00",65.59,145,{"timestamp":1075,"open":1041,"high":213,"low":1041,"close":1076,"volume":1077},"2026-06-24T00:00:00",66.3,337,{"timestamp":1079,"open":234,"high":357,"low":1080,"close":1081,"volume":1082},"2026-06-25T00:00:00",65.88,66.16,453,{"timestamp":1084,"open":1037,"high":1085,"low":1037,"close":1086,"volume":1087},"2026-06-28T00:00:00",67.43,65.91,2371,{"timestamp":1089,"open":202,"high":202,"low":307,"close":282,"volume":1090},"2026-06-29T00:00:00",5671,{"timestamp":1092,"open":324,"high":324,"low":1026,"close":264,"volume":1093},"2026-06-30T00:00:00",5713,{"timestamp":1095,"open":325,"high":325,"low":243,"close":265,"volume":1096},"2026-07-01T00:00:00",410,{"timestamp":1098,"open":265,"high":320,"low":265,"close":196,"volume":1099},"2026-07-02T00:00:00",232,{"timestamp":1101,"open":1102,"high":1102,"low":265,"close":201,"volume":684},"2026-07-05T00:00:00",67.07,{"timestamp":1104,"open":256,"high":256,"low":1105,"close":1105,"volume":1106},"2026-07-06T00:00:00",65.81,556,{"timestamp":151,"open":340,"high":340,"low":1055,"close":1108,"volume":1109},65.03,687,{"timestamp":1111,"open":1112,"high":1113,"low":1112,"close":1036,"volume":1114},"2026-07-08T00:00:00",65.05,65.36,621,{"timestamp":1116,"open":1117,"high":307,"low":1118,"close":1118,"volume":1119},"2026-07-09T00:00:00",65.27,65.23,1328,{"timestamp":1121,"open":1034,"high":1081,"low":1122,"close":1081,"volume":1123},"2026-07-12T00:00:00",65.34,813,{"timestamp":1125,"open":201,"high":1126,"low":1113,"close":281,"volume":1127},"2026-07-13T00:00:00",66.13,581,{"timestamp":152,"open":1129,"high":1080,"low":1129,"close":281,"volume":1130},65.02,590,{"timestamp":1132,"open":266,"high":266,"low":1133,"close":1134,"volume":1135},"2026-07-15T00:00:00",65.01,65.12,756,{"timestamp":1137,"open":1138,"high":195,"low":1133,"close":1072,"volume":701},"2026-07-16T00:00:00",65.78,{"timestamp":1140,"open":1141,"high":1141,"low":1142,"close":1143,"volume":1144},"2026-07-19T00:00:00",65.72,64.96,65.48,1588,{"timestamp":1146,"open":1147,"high":1147,"low":1055,"close":1148,"volume":1149},"2026-07-20T00:00:00",65.68,65.09,932,{"timestamp":1151,"open":239,"high":1152,"low":1055,"close":1152,"volume":1153},"2026-07-21T00:00:00",65.76,317,{"timestamp":1155,"open":1055,"high":1072,"low":1030,"close":1055,"volume":1156},"2026-07-22T00:00:00",3859,{"timestamp":1158,"open":1122,"high":1122,"low":1159,"close":1160,"volume":1161},"2026-07-23T00:00:00",64.9,65.15,1681,{"timestamp":1163,"open":1160,"high":282,"low":1055,"close":1164,"volume":968},"2026-07-26T00:00:00",65.41,{"timestamp":1166,"open":1034,"high":1167,"low":1168,"close":1169,"volume":1170},"2026-07-27T00:00:00",65.65,65.31,65.54,493,{"timestamp":1172,"open":1173,"high":265,"low":1159,"close":1159,"volume":1174},"2026-07-28T00:00:00",65.71,793,{"timestamp":1176,"open":1177,"high":281,"low":1177,"close":1178,"volume":1179},"2026-07-29T00:00:00",64.93,65.32,263,{"timestamp":1181,"open":1055,"high":281,"low":1055,"close":281,"volume":1182},"2026-07-30T00:00:00",1181,{"timestamp":1184,"open":1185,"high":1186,"low":1037,"close":1187,"volume":1188},"2026-08-02T00:00:00",65.93,66.9,66.18,1401,{"timestamp":1190,"open":1187,"high":1187,"low":1133,"close":1191,"volume":1192},"2026-08-03T00:00:00",65.13,1580,{"timestamp":1194,"open":1160,"high":1044,"low":1195,"close":1118,"volume":1196},"2026-08-04T00:00:00",65.14,518,{"timestamp":1198,"open":1141,"high":1044,"low":1159,"close":1199,"volume":1200},"2026-08-05T00:00:00",64.95,1146,{"timestamp":1202,"open":1178,"high":1178,"low":1199,"close":1055,"volume":366},"2026-08-06T00:00:00",{"timestamp":1204,"open":1205,"high":171,"low":1206,"close":1207,"volume":1208},"2026-08-09T00:00:00",64.27,64.25,64.28,1826,{"timestamp":1210,"open":1177,"high":1177,"low":1211,"close":1026,"volume":1212},"2026-08-10T00:00:00",63.85,2662,{"timestamp":1214,"open":1026,"high":1215,"low":1216,"close":1217,"volume":1218},"2026-08-11T00:00:00",64.29,63.9,63.92,1231,{"timestamp":1220,"open":1221,"high":1221,"low":1222,"close":1222,"volume":1223},"2026-08-12T00:00:00",64.37,63.91,2215,{"timestamp":1225,"open":1226,"high":1185,"low":1222,"close":1222,"volume":1227},"2026-08-13T00:00:00",64.12,2380,{"timestamp":1229,"open":1230,"high":1030,"low":1231,"close":1231,"volume":1232},"2026-08-16T00:00:00",64.79,63.52,500,{"timestamp":1234,"open":1235,"high":1236,"low":1235,"close":1217,"volume":1237},"2026-08-17T00:00:00",63.56,64.18,1490,{"timestamp":1239,"open":1030,"high":1030,"low":1240,"close":1240,"volume":1241},"2026-08-18T00:00:00",64.34,48,{"timestamp":1243,"open":1244,"high":1244,"low":1240,"close":1245,"volume":1246},"2026-08-19T00:00:00",64.94,64.66,186,{"timestamp":1248,"open":1245,"high":1142,"low":1249,"close":1249,"volume":1250},"2026-08-20T00:00:00",63.5,3438,{"timestamp":1252,"open":1253,"high":1254,"low":1253,"close":1255,"volume":1256},"2026-08-23T00:00:00",63.53,64.44,63.87,454,{"timestamp":1258,"open":1259,"high":1260,"low":1261,"close":1262,"volume":774},"2026-08-24T00:00:00",64.47,64.63,64.08,64.42,{"timestamp":1264,"open":1262,"high":1262,"low":1026,"close":1026,"volume":1265},"2026-08-25T00:00:00",377,{"timestamp":1267,"open":1268,"high":1199,"low":1269,"close":1199,"volume":1270},"2026-08-26T00:00:00",64.64,63.96,833,{"timestamp":1272,"open":1199,"high":1273,"low":1274,"close":1273,"volume":1275},"2026-08-27T00:00:00",64.97,64.36,804,{"timestamp":1277,"open":1055,"high":1055,"low":1230,"close":1273,"volume":1278},"2026-08-30T00:00:00",946,{"timestamp":1280,"open":1055,"high":1055,"low":1281,"close":1282,"volume":1283},"2026-08-31T00:00:00",64.81,64.91,431,{"timestamp":1285,"open":1055,"high":1055,"low":1230,"close":1055,"volume":1286},"2026-09-01T00:00:00",362,{"timestamp":1288,"open":1055,"high":1055,"low":1289,"close":1289,"volume":1290},"2026-09-02T00:00:00",64.84,475,{"timestamp":1292,"open":1293,"high":1142,"low":1294,"close":1295,"volume":1296},"2026-09-03T00:00:00",64.7,64.57,64.87,1024,{"timestamp":1298,"open":1055,"high":1055,"low":1159,"close":1159,"volume":1299},"2026-09-07T00:00:00",2142,{"timestamp":157,"open":1301,"high":1302,"low":1301,"close":1206,"volume":1303},64.15,64.51,434,{"timestamp":1305,"open":1206,"high":1306,"low":1026,"close":1307,"volume":1308},"2026-09-09T00:00:00",64.4,64.05,1171,{"timestamp":1310,"open":1307,"high":1311,"low":1026,"close":1215,"volume":1312},"2026-09-10T00:00:00",64.59,1306,{"timestamp":1314,"open":1311,"high":1311,"low":1315,"close":1315,"volume":1316},"2026-09-13T00:00:00",63.2,1978,{"timestamp":1318,"open":1319,"high":1319,"low":1216,"close":1226,"volume":1320},"2026-09-14T00:00:00",64.5,2279,{"timestamp":158,"open":1322,"high":1323,"low":1324,"close":1325,"volume":1326},64.45,65.06,64.38,64.62,2057,{"timestamp":1328,"open":245,"high":1329,"low":1330,"close":1322,"volume":1331},"2026-09-16T00:00:00",65.37,64.3,1981,{"timestamp":1333,"open":1050,"high":1050,"low":1311,"close":1311,"volume":604},"2026-09-17T00:00:00",{"timestamp":1335,"open":1336,"high":1030,"low":1319,"close":1337,"volume":1338},"2026-09-20T00:00:00",64.52,64.65,815,{"timestamp":1340,"open":1337,"high":1112,"low":1325,"close":1289,"volume":1341},"2026-09-21T00:00:00",1561,{"timestamp":1343,"open":1050,"high":1118,"low":1030,"close":1055,"volume":1344},"2026-09-22T00:00:00",187,{"timestamp":1346,"open":1030,"high":1055,"low":171,"close":171,"volume":1347},"2026-09-23T00:00:00",61,[]]