[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fyyIO8_gfIPAtsQv3uIuXPMlOnxqtzTXSsfATnEvS-y8":3,"$f4mQR3hHjDgcaV5jhH_w6Y-yXixslZzPTwWu6kmYi21Y":25,"$fIyycM7BlVr2CCJMt_wdtXfyZLcjbCv36rviN5QU-S1Q":205},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CXCO11","cxco11","fii","Fundo Investimento Imobiliario Caixa Imveis Corporativos","FII Cef Corp","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},71.22,-0.08,-0.1122,"BRL","2026-09-25T23:48:11Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":202,"success":203,"errors":204,"limitReached":202},[27,34,38,42,46,50,54,58,62,66,70,74,78,82,85,89,93,97,101,105,108,112,115,118,121,125,129,133,137,141,144,147,150,153,157,160,163,167,170,173,177,181,184,187,190,193,196,199],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.71,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.7206,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.72,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.724,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.7311,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},0.7303,"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},0.738854,"2023-04-03T00:00:00","2023-04-18T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},0.7402,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},0.7364,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},1.3106,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},0.740305,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},0.7383,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},0.7359,"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},0.7384,"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},0.727,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},0.7626,"2024-01-31T00:00:00","2024-02-19T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},0.7295,"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},0.737,"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},0.68,"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},0.6189,"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":126,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},0.4949,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":130,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},0.5548,"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":134,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},0.8195,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},0.655,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":154,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},1.0381,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},0.7,"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":174,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},0.91,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},0.75,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":185,"comDate":185,"paymentDate":186,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":188,"comDate":188,"paymentDate":189,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":191,"comDate":191,"paymentDate":192,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":194,"comDate":194,"paymentDate":195,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":197,"comDate":197,"paymentDate":198,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":200,"comDate":200,"paymentDate":201,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":206,"totalItens":202,"success":203,"errors":1396,"limitReached":202},[207,214,221,226,233,239,245,252,257,263,269,272,277,282,286,293,298,303,307,311,314,320,324,327,332,338,343,348,354,361,367,374,380,385,391,397,402,407,412,418,423,428,432,437,444,450,455,461,467,473,480,486,490,495,501,506,512,516,521,527,531,537,542,548,555,561,567,572,577,582,588,593,600,607,613,619,625,630,635,642,648,653,658,665,670,676,681,686,692,698,702,708,713,716,722,728,733,739,745,752,758,764,768,773,778,781,787,794,799,803,808,813,817,821,827,832,838,841,846,851,855,859,863,867,871,874,878,882,886,890,897,904,909,915,921,926,931,934,940,945,949,952,957,963,968,971,976,981,985,988,993,998,1002,1007,1011,1016,1021,1025,1030,1036,1042,1048,1054,1060,1065,1068,1073,1078,1084,1089,1093,1097,1102,1106,1112,1116,1122,1129,1133,1138,1142,1146,1151,1156,1160,1165,1168,1171,1175,1180,1185,1190,1196,1200,1204,1208,1212,1216,1221,1225,1230,1235,1239,1243,1246,1251,1255,1260,1265,1270,1273,1276,1280,1284,1288,1292,1296,1298,1302,1306,1311,1316,1322,1325,1328,1332,1336,1339,1343,1348,1350,1353,1356,1359,1363,1366,1371,1373,1377,1380,1383,1387,1391,1394],{"timestamp":208,"open":209,"high":210,"low":211,"close":212,"volume":213},"2025-09-28T00:00:00",60,60.35,59,60.05,1586,{"timestamp":215,"open":216,"high":217,"low":218,"close":219,"volume":220},"2025-09-29T00:00:00",60.03,60.38,59.35,60.37,1987,{"timestamp":165,"open":209,"high":222,"low":223,"close":224,"volume":225},60.36,57.22,58.98,4492,{"timestamp":227,"open":228,"high":229,"low":230,"close":231,"volume":232},"2025-10-01T00:00:00",59.04,59.8,57.82,59.79,2726,{"timestamp":234,"open":235,"high":236,"low":237,"close":237,"volume":238},"2025-10-02T00:00:00",59.29,59.51,58.44,1564,{"timestamp":240,"open":241,"high":235,"low":242,"close":243,"volume":244},"2025-10-05T00:00:00",59.03,58.2,58.5,2705,{"timestamp":246,"open":247,"high":248,"low":249,"close":250,"volume":251},"2025-10-06T00:00:00",58.6,59.74,58,58.7,1153,{"timestamp":253,"open":235,"high":235,"low":254,"close":255,"volume":256},"2025-10-07T00:00:00",57.2,58.56,3469,{"timestamp":258,"open":259,"high":259,"low":260,"close":261,"volume":262},"2025-10-08T00:00:00",59.1,58.4,58.61,1038,{"timestamp":264,"open":259,"high":265,"low":266,"close":267,"volume":268},"2025-10-09T00:00:00",60.14,57.84,58.9,1963,{"timestamp":270,"open":267,"high":267,"low":242,"close":250,"volume":271},"2025-10-12T00:00:00",1403,{"timestamp":273,"open":250,"high":274,"low":275,"close":275,"volume":276},"2025-10-13T00:00:00",59.48,58.58,2483,{"timestamp":166,"open":278,"high":279,"low":278,"close":280,"volume":281},58.03,59.2,59.19,1179,{"timestamp":283,"open":284,"high":280,"low":275,"close":211,"volume":285},"2025-10-15T00:00:00",58.8,2977,{"timestamp":287,"open":288,"high":289,"low":290,"close":291,"volume":292},"2025-10-16T00:00:00",59.16,59.98,59.15,59.57,1184,{"timestamp":294,"open":291,"high":295,"low":290,"close":296,"volume":297},"2025-10-19T00:00:00",59.67,59.44,1063,{"timestamp":299,"open":296,"high":296,"low":300,"close":301,"volume":302},"2025-10-20T00:00:00",59.21,59.3,403,{"timestamp":304,"open":235,"high":305,"low":211,"close":211,"volume":306},"2025-10-21T00:00:00",59.66,4435,{"timestamp":308,"open":211,"high":211,"low":250,"close":309,"volume":310},"2025-10-22T00:00:00",58.99,681,{"timestamp":312,"open":211,"high":289,"low":309,"close":289,"volume":313},"2025-10-23T00:00:00",1464,{"timestamp":315,"open":209,"high":316,"low":317,"close":318,"volume":319},"2025-10-26T00:00:00",60.34,59.38,59.4,1522,{"timestamp":321,"open":317,"high":318,"low":322,"close":211,"volume":323},"2025-10-27T00:00:00",58.97,1977,{"timestamp":325,"open":259,"high":326,"low":259,"close":326,"volume":213},"2025-10-29T00:00:00",60.99,{"timestamp":328,"open":231,"high":329,"low":231,"close":330,"volume":331},"2025-10-30T00:00:00",60.98,60.9,325,{"timestamp":333,"open":334,"high":335,"low":334,"close":336,"volume":337},"2025-11-02T00:00:00",59.69,61.44,60.31,1583,{"timestamp":339,"open":340,"high":340,"low":341,"close":340,"volume":342},"2025-11-03T00:00:00",60.71,59.94,4869,{"timestamp":344,"open":345,"high":346,"low":345,"close":346,"volume":347},"2025-11-04T00:00:00",60.5,62.4,2555,{"timestamp":349,"open":350,"high":351,"low":345,"close":352,"volume":353},"2025-11-05T00:00:00",60.95,62.77,61.54,1472,{"timestamp":355,"open":356,"high":357,"low":358,"close":359,"volume":360},"2025-11-06T00:00:00",61.56,62.9,59.56,60.87,2264,{"timestamp":362,"open":363,"high":364,"low":363,"close":365,"volume":366},"2025-11-09T00:00:00",60.91,62.6,61.32,889,{"timestamp":368,"open":369,"high":370,"low":371,"close":372,"volume":373},"2025-11-10T00:00:00",62.76,63.42,61.05,62.1,2034,{"timestamp":375,"open":376,"high":377,"low":376,"close":378,"volume":379},"2025-11-11T00:00:00",61.06,62.45,61.93,775,{"timestamp":381,"open":377,"high":377,"low":382,"close":383,"volume":384},"2025-11-12T00:00:00",61.95,62.17,817,{"timestamp":386,"open":377,"high":387,"low":388,"close":389,"volume":390},"2025-11-13T00:00:00",63.4,62.2,62.5,2756,{"timestamp":392,"open":393,"high":393,"low":394,"close":395,"volume":396},"2025-11-16T00:00:00",63,62.22,62.88,2293,{"timestamp":398,"open":395,"high":399,"low":400,"close":399,"volume":401},"2025-11-17T00:00:00",63.59,62.55,2268,{"timestamp":403,"open":399,"high":399,"low":404,"close":405,"volume":406},"2025-11-18T00:00:00",62.69,63.5,979,{"timestamp":408,"open":405,"high":405,"low":409,"close":410,"volume":411},"2025-11-20T00:00:00",62.98,63.33,1364,{"timestamp":413,"open":393,"high":414,"low":415,"close":416,"volume":417},"2025-11-23T00:00:00",63.49,62.01,62.06,2900,{"timestamp":419,"open":420,"high":421,"low":420,"close":421,"volume":422},"2025-11-24T00:00:00",62.07,63.47,4080,{"timestamp":424,"open":425,"high":425,"low":426,"close":409,"volume":427},"2025-11-25T00:00:00",63.45,62.75,913,{"timestamp":429,"open":405,"high":405,"low":393,"close":430,"volume":431},"2025-11-26T00:00:00",63.34,1175,{"timestamp":433,"open":434,"high":399,"low":434,"close":435,"volume":436},"2025-11-27T00:00:00",63.18,63.27,1597,{"timestamp":438,"open":439,"high":440,"low":441,"close":442,"volume":443},"2025-11-30T00:00:00",62.78,66.04,60.17,63.31,2386,{"timestamp":445,"open":446,"high":447,"low":389,"close":448,"volume":449},"2025-12-01T00:00:00",63.3,64.37,62.56,1608,{"timestamp":451,"open":389,"high":452,"low":389,"close":453,"volume":454},"2025-12-02T00:00:00",66.38,66.05,27471,{"timestamp":456,"open":453,"high":457,"low":458,"close":459,"volume":460},"2025-12-03T00:00:00",66.98,65.4,66.11,41292,{"timestamp":462,"open":463,"high":464,"low":463,"close":465,"volume":466},"2025-12-04T00:00:00",65.08,67.98,65.98,16740,{"timestamp":468,"open":469,"high":469,"low":470,"close":471,"volume":472},"2025-12-07T00:00:00",66.65,65.09,65.96,25713,{"timestamp":474,"open":475,"high":476,"low":477,"close":478,"volume":479},"2025-12-08T00:00:00",67,67.47,66.4,66.94,859,{"timestamp":481,"open":482,"high":483,"low":482,"close":484,"volume":485},"2025-12-09T00:00:00",65.59,66.93,65.86,12331,{"timestamp":487,"open":484,"high":475,"low":484,"close":488,"volume":489},"2025-12-10T00:00:00",65.87,1385,{"timestamp":491,"open":492,"high":493,"low":488,"close":488,"volume":494},"2025-12-11T00:00:00",66.48,66.8,3962,{"timestamp":496,"open":477,"high":497,"low":498,"close":499,"volume":500},"2025-12-14T00:00:00",66.43,66,66.07,2247,{"timestamp":502,"open":497,"high":503,"low":504,"close":504,"volume":505},"2025-12-15T00:00:00",67.39,66.16,7770,{"timestamp":507,"open":508,"high":469,"low":509,"close":510,"volume":511},"2025-12-16T00:00:00",66.18,65.88,65.89,5194,{"timestamp":513,"open":492,"high":514,"low":488,"close":488,"volume":515},"2025-12-17T00:00:00",66.82,21528,{"timestamp":517,"open":518,"high":492,"low":519,"close":465,"volume":520},"2025-12-18T00:00:00",66.44,65.95,4630,{"timestamp":522,"open":523,"high":524,"low":525,"close":525,"volume":526},"2025-12-21T00:00:00",66.84,66.87,65.91,14780,{"timestamp":528,"open":523,"high":523,"low":529,"close":519,"volume":530},"2025-12-22T00:00:00",65.92,36268,{"timestamp":532,"open":533,"high":534,"low":504,"close":535,"volume":536},"2025-12-25T00:00:00",66.27,70,66.81,7573,{"timestamp":538,"open":508,"high":539,"low":508,"close":540,"volume":541},"2025-12-28T00:00:00",68.01,67.86,2173,{"timestamp":543,"open":544,"high":544,"low":545,"close":546,"volume":547},"2025-12-29T00:00:00",68.52,67.15,67.97,2892,{"timestamp":549,"open":550,"high":551,"low":552,"close":553,"volume":554},"2026-01-01T00:00:00",67.05,67.59,65.03,67.57,4661,{"timestamp":556,"open":557,"high":558,"low":545,"close":559,"volume":560},"2026-01-04T00:00:00",68.09,69.92,67.55,1162,{"timestamp":562,"open":563,"high":563,"low":564,"close":565,"volume":566},"2026-01-05T00:00:00",68.98,67.81,68.23,2904,{"timestamp":568,"open":569,"high":569,"low":564,"close":570,"volume":571},"2026-01-06T00:00:00",68.92,68.38,2898,{"timestamp":573,"open":574,"high":563,"low":575,"close":563,"volume":576},"2026-01-07T00:00:00",68.84,68.5,672,{"timestamp":578,"open":579,"high":534,"low":579,"close":580,"volume":581},"2026-01-08T00:00:00",69,69.7,2369,{"timestamp":583,"open":579,"high":584,"low":585,"close":586,"volume":587},"2026-01-11T00:00:00",69.68,68.71,68.8,2147,{"timestamp":589,"open":590,"high":534,"low":591,"close":580,"volume":592},"2026-01-12T00:00:00",69.48,68.68,1486,{"timestamp":594,"open":595,"high":596,"low":597,"close":598,"volume":599},"2026-01-13T00:00:00",69.78,70.98,69.77,70.86,1761,{"timestamp":601,"open":602,"high":603,"low":604,"close":605,"volume":606},"2026-01-14T00:00:00",70.9,74.84,69.51,71.3,3647,{"timestamp":176,"open":608,"high":609,"low":610,"close":611,"volume":612},72.02,73.5,68.36,70.06,2534,{"timestamp":614,"open":615,"high":615,"low":616,"close":617,"volume":618},"2026-01-18T00:00:00",71.98,68.16,71,3009,{"timestamp":620,"open":621,"high":622,"low":617,"close":623,"volume":624},"2026-01-19T00:00:00",72.2,72.77,71.37,942,{"timestamp":626,"open":608,"high":608,"low":627,"close":628,"volume":629},"2026-01-20T00:00:00",71.54,71.67,1012,{"timestamp":631,"open":628,"high":628,"low":632,"close":633,"volume":634},"2026-01-21T00:00:00",70.12,71.25,2228,{"timestamp":636,"open":637,"high":638,"low":639,"close":640,"volume":641},"2026-01-22T00:00:00",70.81,71.9,70.15,70.62,3543,{"timestamp":643,"open":644,"high":645,"low":644,"close":646,"volume":647},"2026-01-25T00:00:00",70.04,71.01,70.33,3737,{"timestamp":649,"open":645,"high":645,"low":650,"close":651,"volume":652},"2026-01-26T00:00:00",70.11,70.13,2978,{"timestamp":654,"open":596,"high":596,"low":655,"close":656,"volume":657},"2026-01-27T00:00:00",70.45,70.5,4818,{"timestamp":659,"open":660,"high":661,"low":662,"close":663,"volume":664},"2026-01-28T00:00:00",70.93,71.5,70.52,70.8,5456,{"timestamp":666,"open":667,"high":667,"low":668,"close":668,"volume":669},"2026-02-01T00:00:00",71.92,71.09,843,{"timestamp":671,"open":672,"high":673,"low":674,"close":640,"volume":675},"2026-02-02T00:00:00",72,72.48,67.93,2677,{"timestamp":677,"open":678,"high":679,"low":678,"close":679,"volume":680},"2026-02-03T00:00:00",70.05,71.2,2214,{"timestamp":682,"open":683,"high":633,"low":534,"close":684,"volume":685},"2026-02-05T00:00:00",70.95,70.64,1772,{"timestamp":687,"open":684,"high":688,"low":689,"close":690,"volume":691},"2026-02-08T00:00:00",70.94,70.09,70.53,5816,{"timestamp":693,"open":694,"high":695,"low":694,"close":696,"volume":697},"2026-02-09T00:00:00",70.17,71.8,71.12,972,{"timestamp":699,"open":605,"high":605,"low":700,"close":605,"volume":701},"2026-02-10T00:00:00",70.83,1396,{"timestamp":703,"open":661,"high":704,"low":705,"close":706,"volume":707},"2026-02-11T00:00:00",71.58,71.03,71.48,1507,{"timestamp":709,"open":710,"high":710,"low":650,"close":711,"volume":712},"2026-02-12T00:00:00",71.65,70.75,3882,{"timestamp":714,"open":711,"high":615,"low":711,"close":633,"volume":715},"2026-02-17T00:00:00",1671,{"timestamp":717,"open":718,"high":672,"low":719,"close":720,"volume":721},"2026-02-18T00:00:00",71.7,71.31,71.95,2716,{"timestamp":723,"open":695,"high":724,"low":725,"close":726,"volume":727},"2026-02-19T00:00:00",72.46,71.72,72.04,1840,{"timestamp":729,"open":726,"high":730,"low":731,"close":633,"volume":732},"2026-02-22T00:00:00",72.8,71.21,3393,{"timestamp":734,"open":735,"high":736,"low":735,"close":737,"volume":738},"2026-02-23T00:00:00",71.32,72.19,71.81,835,{"timestamp":740,"open":741,"high":742,"low":741,"close":743,"volume":744},"2026-02-24T00:00:00",71.78,72.9,72.68,1725,{"timestamp":746,"open":747,"high":748,"low":749,"close":750,"volume":751},"2026-02-25T00:00:00",72.42,73.86,72.41,73.33,2774,{"timestamp":753,"open":609,"high":754,"low":755,"close":756,"volume":757},"2026-02-26T00:00:00",73.79,72.87,73.09,3220,{"timestamp":759,"open":760,"high":761,"low":749,"close":762,"volume":763},"2026-03-01T00:00:00",72.7,73.62,72.44,1496,{"timestamp":765,"open":617,"high":766,"low":617,"close":695,"volume":767},"2026-03-02T00:00:00",73.44,2362,{"timestamp":769,"open":695,"high":609,"low":770,"close":771,"volume":772},"2026-03-03T00:00:00",71.44,71.84,7970,{"timestamp":774,"open":775,"high":775,"low":672,"close":776,"volume":777},"2026-03-04T00:00:00",72.43,72.38,667,{"timestamp":779,"open":775,"high":775,"low":608,"close":776,"volume":780},"2026-03-05T00:00:00",1611,{"timestamp":782,"open":783,"high":783,"low":784,"close":785,"volume":786},"2026-03-08T00:00:00",72.21,71.55,72.18,2909,{"timestamp":788,"open":789,"high":790,"low":791,"close":792,"volume":793},"2026-03-09T00:00:00",72.36,73.8,72.34,73.08,1250,{"timestamp":795,"open":790,"high":790,"low":796,"close":797,"volume":798},"2026-03-10T00:00:00",72.94,72.95,310,{"timestamp":800,"open":797,"high":801,"low":695,"close":695,"volume":802},"2026-03-11T00:00:00",73.29,639,{"timestamp":804,"open":805,"high":806,"low":805,"close":791,"volume":807},"2026-03-12T00:00:00",71.76,72.96,2854,{"timestamp":809,"open":810,"high":791,"low":811,"close":638,"volume":812},"2026-03-15T00:00:00",71.83,71.75,3276,{"timestamp":814,"open":771,"high":815,"low":771,"close":771,"volume":816},"2026-03-16T00:00:00",72.97,2477,{"timestamp":818,"open":819,"high":673,"low":819,"close":621,"volume":820},"2026-03-18T00:00:00",72.13,512,{"timestamp":822,"open":823,"high":824,"low":726,"close":825,"volume":826},"2026-03-19T00:00:00",72.91,72.92,72.29,956,{"timestamp":828,"open":829,"high":829,"low":819,"close":830,"volume":831},"2026-03-22T00:00:00",73,72.26,1726,{"timestamp":833,"open":834,"high":834,"low":835,"close":836,"volume":837},"2026-03-23T00:00:00",72.89,72.01,72.37,750,{"timestamp":839,"open":621,"high":836,"low":621,"close":836,"volume":840},"2026-03-24T00:00:00",721,{"timestamp":842,"open":843,"high":843,"low":844,"close":843,"volume":845},"2026-03-25T00:00:00",72.5,72.25,585,{"timestamp":847,"open":843,"high":848,"low":844,"close":849,"volume":850},"2026-03-26T00:00:00",72.59,72.57,388,{"timestamp":852,"open":849,"high":848,"low":853,"close":853,"volume":854},"2026-03-29T00:00:00",72.4,580,{"timestamp":856,"open":848,"high":730,"low":857,"close":730,"volume":858},"2026-03-30T00:00:00",72.3,1720,{"timestamp":185,"open":853,"high":860,"low":638,"close":861,"volume":862},73.14,71.93,906,{"timestamp":864,"open":848,"high":848,"low":667,"close":865,"volume":866},"2026-04-01T00:00:00",72.16,652,{"timestamp":868,"open":865,"high":869,"low":771,"close":771,"volume":870},"2026-04-05T00:00:00",72.58,2613,{"timestamp":872,"open":673,"high":673,"low":771,"close":771,"volume":873},"2026-04-06T00:00:00",614,{"timestamp":875,"open":843,"high":843,"low":876,"close":621,"volume":877},"2026-04-07T00:00:00",72.07,607,{"timestamp":879,"open":848,"high":880,"low":835,"close":843,"volume":881},"2026-04-08T00:00:00",72.73,3945,{"timestamp":883,"open":843,"high":884,"low":608,"close":884,"volume":885},"2026-04-09T00:00:00",73.45,2238,{"timestamp":887,"open":888,"high":884,"low":673,"close":884,"volume":889},"2026-04-12T00:00:00",72.51,2265,{"timestamp":891,"open":892,"high":893,"low":894,"close":895,"volume":896},"2026-04-13T00:00:00",73.4,75.16,73.2,73.9,3529,{"timestamp":898,"open":899,"high":900,"low":901,"close":902,"volume":903},"2026-04-14T00:00:00",74.09,76.65,73.15,75.15,9731,{"timestamp":186,"open":905,"high":905,"low":906,"close":907,"volume":908},75.92,74.51,75.13,1283,{"timestamp":910,"open":911,"high":912,"low":913,"close":914,"volume":793},"2026-04-16T00:00:00",75.09,75.64,74.15,74.64,{"timestamp":916,"open":917,"high":918,"low":917,"close":919,"volume":920},"2026-04-19T00:00:00",74.65,76.98,75.98,726,{"timestamp":922,"open":919,"high":923,"low":742,"close":924,"volume":925},"2026-04-21T00:00:00",76.63,73.16,5522,{"timestamp":927,"open":928,"high":929,"low":742,"close":742,"volume":930},"2026-04-22T00:00:00",74.34,75.54,1988,{"timestamp":932,"open":860,"high":901,"low":823,"close":829,"volume":933},"2026-04-23T00:00:00",1147,{"timestamp":935,"open":936,"high":937,"low":829,"close":938,"volume":939},"2026-04-26T00:00:00",73.01,73.94,73.46,323,{"timestamp":941,"open":884,"high":942,"low":943,"close":815,"volume":944},"2026-04-27T00:00:00",73.68,72.84,766,{"timestamp":946,"open":936,"high":947,"low":849,"close":849,"volume":948},"2026-04-28T00:00:00",73.55,1781,{"timestamp":950,"open":848,"high":766,"low":869,"close":894,"volume":951},"2026-04-29T00:00:00",2633,{"timestamp":953,"open":954,"high":955,"low":792,"close":792,"volume":956},"2026-05-03T00:00:00",73.3,73.64,5182,{"timestamp":958,"open":959,"high":959,"low":960,"close":961,"volume":962},"2026-05-04T00:00:00",73.48,72.71,72.82,508,{"timestamp":964,"open":965,"high":966,"low":730,"close":829,"volume":967},"2026-05-05T00:00:00",72.81,73.32,1044,{"timestamp":969,"open":829,"high":966,"low":829,"close":966,"volume":970},"2026-05-06T00:00:00",277,{"timestamp":972,"open":966,"high":973,"low":936,"close":974,"volume":975},"2026-05-07T00:00:00",74.47,73.34,1657,{"timestamp":977,"open":978,"high":978,"low":979,"close":979,"volume":980},"2026-05-10T00:00:00",74.19,72.06,1948,{"timestamp":982,"open":983,"high":829,"low":672,"close":672,"volume":984},"2026-05-11T00:00:00",72.09,1520,{"timestamp":986,"open":672,"high":848,"low":784,"close":784,"volume":987},"2026-05-12T00:00:00",1448,{"timestamp":989,"open":830,"high":830,"low":990,"close":991,"volume":992},"2026-05-13T00:00:00",71.11,71.18,3316,{"timestamp":994,"open":995,"high":615,"low":995,"close":996,"volume":997},"2026-05-14T00:00:00",71.14,71.69,949,{"timestamp":999,"open":672,"high":672,"low":617,"close":1000,"volume":1001},"2026-05-17T00:00:00",71.17,1930,{"timestamp":1003,"open":705,"high":668,"low":1004,"close":1005,"volume":1006},"2026-05-18T00:00:00",70.67,71.04,3544,{"timestamp":1008,"open":1005,"high":1009,"low":640,"close":640,"volume":1010},"2026-05-19T00:00:00",71.63,3078,{"timestamp":1012,"open":684,"high":684,"low":1013,"close":1014,"volume":1015},"2026-05-20T00:00:00",70.16,70.22,2985,{"timestamp":1017,"open":1014,"high":1018,"low":1013,"close":1019,"volume":1020},"2026-05-21T00:00:00",70.63,70.61,1951,{"timestamp":1022,"open":1018,"high":1018,"low":453,"close":1023,"volume":1024},"2026-05-24T00:00:00",67.33,6084,{"timestamp":1026,"open":1027,"high":534,"low":1028,"close":534,"volume":1029},"2026-05-25T00:00:00",65,63.17,14985,{"timestamp":1031,"open":579,"high":1032,"low":1033,"close":1034,"volume":1035},"2026-05-26T00:00:00",70.34,68,69.58,4886,{"timestamp":1037,"open":1034,"high":1038,"low":1039,"close":1040,"volume":1041},"2026-05-27T00:00:00",69.67,68.4,69.12,1213,{"timestamp":1043,"open":1044,"high":534,"low":1045,"close":1046,"volume":1047},"2026-05-28T00:00:00",69.63,69.4,69.96,798,{"timestamp":1049,"open":1050,"high":1051,"low":1052,"close":1052,"volume":1053},"2026-05-31T00:00:00",69.07,69.94,67.88,1592,{"timestamp":1055,"open":1056,"high":579,"low":1057,"close":1058,"volume":1059},"2026-06-01T00:00:00",68.56,66.14,67.48,2540,{"timestamp":1061,"open":1033,"high":1033,"low":1062,"close":1063,"volume":1064},"2026-06-02T00:00:00",66.52,67.11,1366,{"timestamp":1066,"open":545,"high":545,"low":1057,"close":475,"volume":1067},"2026-06-04T00:00:00",1539,{"timestamp":1069,"open":475,"high":1070,"low":493,"close":1071,"volume":1072},"2026-06-07T00:00:00",68.03,67.01,1354,{"timestamp":1074,"open":1071,"high":1075,"low":475,"close":1076,"volume":1077},"2026-06-08T00:00:00",67.43,67.02,1414,{"timestamp":1079,"open":1076,"high":1080,"low":1081,"close":1082,"volume":1083},"2026-06-09T00:00:00",67.4,66.91,66.97,1516,{"timestamp":1085,"open":1062,"high":1080,"low":1086,"close":1087,"volume":1088},"2026-06-10T00:00:00",66.5,67.2,662,{"timestamp":1090,"open":1080,"high":539,"low":1091,"close":1071,"volume":1092},"2026-06-11T00:00:00",66.88,1181,{"timestamp":1094,"open":1095,"high":1095,"low":493,"close":493,"volume":1096},"2026-06-14T00:00:00",67.83,3313,{"timestamp":192,"open":535,"high":1098,"low":1099,"close":1100,"volume":1101},67.7,63.8,64.56,9195,{"timestamp":1103,"open":1027,"high":465,"low":1027,"close":1104,"volume":1105},"2026-06-16T00:00:00",65.5,1949,{"timestamp":1107,"open":498,"high":1108,"low":1109,"close":1110,"volume":1111},"2026-06-17T00:00:00",66.22,65.02,65.61,1489,{"timestamp":1113,"open":1104,"high":1086,"low":1104,"close":1114,"volume":1115},"2026-06-18T00:00:00",66.29,237,{"timestamp":1117,"open":1118,"high":1119,"low":1118,"close":1120,"volume":1121},"2026-06-21T00:00:00",65.05,67.84,67.25,1131,{"timestamp":1123,"open":1124,"high":1125,"low":1126,"close":1127,"volume":1128},"2026-06-22T00:00:00",67.82,67.96,67.07,67.95,11659,{"timestamp":1130,"open":1127,"high":1127,"low":1109,"close":1131,"volume":1132},"2026-06-23T00:00:00",65.77,9097,{"timestamp":1134,"open":1135,"high":503,"low":1135,"close":1136,"volume":1137},"2026-06-24T00:00:00",65.26,67.03,1517,{"timestamp":1139,"open":1033,"high":1046,"low":1140,"close":1046,"volume":1141},"2026-06-25T00:00:00",67.41,2576,{"timestamp":1143,"open":1046,"high":1046,"low":1144,"close":1046,"volume":1145},"2026-06-28T00:00:00",69.23,540,{"timestamp":1147,"open":1148,"high":1148,"low":1033,"close":1149,"volume":1150},"2026-06-29T00:00:00",69.97,69.95,4182,{"timestamp":194,"open":1152,"high":1152,"low":1153,"close":1154,"volume":1155},69.25,63.07,64.75,8829,{"timestamp":1157,"open":498,"high":464,"low":498,"close":1158,"volume":1159},"2026-07-01T00:00:00",66.7,7842,{"timestamp":1161,"open":1158,"high":1162,"low":1163,"close":1071,"volume":1164},"2026-07-02T00:00:00",68.05,66.02,1078,{"timestamp":1166,"open":1071,"high":1167,"low":493,"close":475,"volume":715},"2026-07-05T00:00:00",67.91,{"timestamp":1169,"open":1033,"high":1033,"low":475,"close":475,"volume":1170},"2026-07-06T00:00:00",784,{"timestamp":1172,"open":1033,"high":1033,"low":459,"close":1173,"volume":1174},"2026-07-07T00:00:00",66.71,7309,{"timestamp":1176,"open":1177,"high":1095,"low":1178,"close":475,"volume":1179},"2026-07-08T00:00:00",66.72,66.64,1083,{"timestamp":1181,"open":475,"high":1182,"low":475,"close":1183,"volume":1184},"2026-07-09T00:00:00",67.94,67.32,1108,{"timestamp":1186,"open":1187,"high":1188,"low":1187,"close":1188,"volume":1189},"2026-07-12T00:00:00",67.8,69.98,3118,{"timestamp":1191,"open":1192,"high":1193,"low":1194,"close":611,"volume":1195},"2026-07-13T00:00:00",69.69,70.14,69.16,2465,{"timestamp":195,"open":611,"high":1197,"low":1198,"close":1197,"volume":1199},70.19,69.33,541,{"timestamp":1201,"open":1202,"high":1202,"low":1034,"close":694,"volume":1203},"2026-07-15T00:00:00",70.18,576,{"timestamp":1205,"open":1197,"high":1197,"low":1206,"close":1188,"volume":1207},"2026-07-16T00:00:00",69.21,586,{"timestamp":1209,"open":1051,"high":656,"low":1210,"close":611,"volume":1211},"2026-07-19T00:00:00",67.56,1803,{"timestamp":1213,"open":1214,"high":656,"low":604,"close":1014,"volume":1215},"2026-07-20T00:00:00",70.48,249,{"timestamp":1217,"open":1214,"high":1218,"low":1219,"close":1218,"volume":1220},"2026-07-21T00:00:00",70.7,69.55,2971,{"timestamp":1222,"open":1218,"high":1218,"low":1223,"close":1014,"volume":1224},"2026-07-22T00:00:00",69.8,499,{"timestamp":1226,"open":1227,"high":1014,"low":1228,"close":1228,"volume":1229},"2026-07-23T00:00:00",70.21,69.5,727,{"timestamp":1231,"open":1232,"high":1233,"low":1228,"close":1228,"volume":1234},"2026-07-26T00:00:00",69.54,70.59,3243,{"timestamp":1236,"open":1237,"high":1218,"low":1228,"close":1228,"volume":1238},"2026-07-27T00:00:00",69.52,7570,{"timestamp":1240,"open":1228,"high":617,"low":1228,"close":1241,"volume":1242},"2026-07-28T00:00:00",69.62,4394,{"timestamp":1244,"open":1228,"high":617,"low":1228,"close":617,"volume":1245},"2026-07-29T00:00:00",1232,{"timestamp":1247,"open":617,"high":617,"low":1248,"close":1249,"volume":1250},"2026-07-30T00:00:00",70.23,70.76,1684,{"timestamp":1252,"open":1253,"high":596,"low":1237,"close":596,"volume":1254},"2026-08-02T00:00:00",70.03,2712,{"timestamp":1256,"open":1257,"high":1258,"low":1223,"close":639,"volume":1259},"2026-08-03T00:00:00",69.81,70.92,1481,{"timestamp":1261,"open":1262,"high":1263,"low":604,"close":1004,"volume":1264},"2026-08-04T00:00:00",69.71,70.68,1410,{"timestamp":1266,"open":1267,"high":663,"low":1268,"close":1202,"volume":1269},"2026-08-05T00:00:00",70.79,69.57,318,{"timestamp":1271,"open":694,"high":711,"low":604,"close":711,"volume":1272},"2026-08-06T00:00:00",2129,{"timestamp":1274,"open":711,"high":711,"low":604,"close":1219,"volume":1275},"2026-08-09T00:00:00",1637,{"timestamp":1277,"open":1197,"high":1278,"low":604,"close":1223,"volume":1279},"2026-08-10T00:00:00",70.3,3864,{"timestamp":1281,"open":1282,"high":1214,"low":604,"close":604,"volume":1283},"2026-08-11T00:00:00",69.53,3443,{"timestamp":1285,"open":604,"high":534,"low":1286,"close":534,"volume":1287},"2026-08-12T00:00:00",68.58,13491,{"timestamp":1289,"open":1188,"high":617,"low":1228,"close":1290,"volume":1291},"2026-08-13T00:00:00",70.2,2020,{"timestamp":1293,"open":1294,"high":617,"low":1219,"close":1219,"volume":1295},"2026-08-16T00:00:00",70.91,2939,{"timestamp":1297,"open":1219,"high":534,"low":1228,"close":1228,"volume":494},"2026-08-17T00:00:00",{"timestamp":1299,"open":1290,"high":1300,"low":1228,"close":1228,"volume":1301},"2026-08-18T00:00:00",71.15,8260,{"timestamp":1303,"open":1237,"high":646,"low":1237,"close":1304,"volume":1305},"2026-08-19T00:00:00",70.01,2619,{"timestamp":1307,"open":1304,"high":598,"low":1308,"close":1309,"volume":1310},"2026-08-20T00:00:00",69.75,69.88,449,{"timestamp":1312,"open":1313,"high":1314,"low":1282,"close":689,"volume":1315},"2026-08-23T00:00:00",69.87,70.41,940,{"timestamp":1317,"open":1318,"high":1319,"low":1320,"close":1013,"volume":1321},"2026-08-24T00:00:00",70.08,70.36,69.59,1416,{"timestamp":1323,"open":656,"high":656,"low":604,"close":604,"volume":1324},"2026-08-25T00:00:00",677,{"timestamp":1326,"open":1188,"high":689,"low":1308,"close":689,"volume":1327},"2026-08-26T00:00:00",596,{"timestamp":1329,"open":1237,"high":534,"low":1237,"close":1330,"volume":1331},"2026-08-27T00:00:00",69.9,1716,{"timestamp":1333,"open":534,"high":1334,"low":1330,"close":689,"volume":1335},"2026-08-30T00:00:00",70.82,521,{"timestamp":200,"open":1337,"high":1192,"low":1337,"close":1192,"volume":1338},67.53,3380,{"timestamp":1340,"open":1320,"high":1188,"low":1341,"close":1188,"volume":1342},"2026-09-01T00:00:00",69.01,2132,{"timestamp":1344,"open":1188,"high":1345,"low":1198,"close":1346,"volume":1347},"2026-09-02T00:00:00",70.65,70.47,4359,{"timestamp":1349,"open":1346,"high":1233,"low":1330,"close":1330,"volume":1211},"2026-09-03T00:00:00",{"timestamp":1351,"open":1330,"high":602,"low":1228,"close":1188,"volume":1352},"2026-09-07T00:00:00",739,{"timestamp":1354,"open":1188,"high":1300,"low":1237,"close":534,"volume":1355},"2026-09-08T00:00:00",1775,{"timestamp":1357,"open":1320,"high":1300,"low":1320,"close":1300,"volume":1358},"2026-09-09T00:00:00",1678,{"timestamp":1360,"open":1361,"high":1361,"low":656,"close":688,"volume":1362},"2026-09-10T00:00:00",71.13,333,{"timestamp":1364,"open":663,"high":663,"low":632,"close":1218,"volume":1365},"2026-09-13T00:00:00",3724,{"timestamp":1367,"open":1368,"high":605,"low":1369,"close":605,"volume":1370},"2026-09-14T00:00:00",70.69,70.39,2637,{"timestamp":201,"open":605,"high":605,"low":1004,"close":1218,"volume":1372},2573,{"timestamp":1374,"open":706,"high":1375,"low":700,"close":784,"volume":1376},"2026-09-16T00:00:00",71.64,654,{"timestamp":1378,"open":784,"high":784,"low":683,"close":683,"volume":1379},"2026-09-17T00:00:00",5898,{"timestamp":1381,"open":683,"high":784,"low":683,"close":683,"volume":1382},"2026-09-20T00:00:00",2549,{"timestamp":1384,"open":661,"high":784,"low":1385,"close":627,"volume":1386},"2026-09-21T00:00:00",70.97,462,{"timestamp":1388,"open":627,"high":627,"low":1389,"close":605,"volume":1390},"2026-09-22T00:00:00",71.05,645,{"timestamp":1392,"open":1300,"high":605,"low":1300,"close":605,"volume":1393},"2026-09-23T00:00:00",172,{"timestamp":1395,"open":784,"high":784,"low":12,"close":12,"volume":1145},"2026-09-24T00:00:00",[]]