[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fwUlPZ-qL4AjDXoEPx7XFtwkIkuILXg7e3ibGBcIfNqA":3,"$fQInyGvxG90pCaQuBv_nvgotO15tnU7er-0n14Af34EU":25,"$f_fEo_AbASSzb6_2sWe1gvUEDo3HOOQ01oa2iGDnv4xE":208},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"FAED11","faed11","fii","Fundo Investimento Imobiliario FII Anhanguera Educacional","FII Anh Educ","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},152,-0.06,-0.0395,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":205,"success":206,"errors":207,"limitReached":205},[27,34,38,42,46,50,54,58,62,66,70,73,77,81,85,88,92,95,98,101,105,109,113,117,121,125,128,132,136,139,142,145,149,153,157,161,164,167,170,173,177,181,185,189,192,195,199,202],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.5388,"2022-10-07T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},1.53857,"2022-11-08T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},1.52846,"2022-12-07T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},1.59776,"2023-01-06T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},1.63908,"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},1.61393,"2023-03-07T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},1.62193,"2023-04-10T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},1.62051,"2023-05-08T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},1.48,"2023-06-07T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},1.48127,"2023-07-07T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2023-08-07T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},1.51426,"2023-09-08T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},1.49622,"2023-10-06T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},1.5,"2023-11-08T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2023-12-07T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},1.46455,"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2024-03-07T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2024-04-05T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},1.55,"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},1.6,"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":110,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},1.64528,"2024-07-05T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},1.58238,"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},1.58132,"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},1.58,"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":129,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},1.57,"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},1.5883,"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":146,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},1.7,"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":150,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},1.71,"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":154,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},1.74468,"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},1.66,"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":174,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},1.74803,"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},1.75612,"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":182,"approvalDate":183,"comDate":183,"paymentDate":184,"status":33},1.75,"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":186,"approvalDate":187,"comDate":187,"paymentDate":188,"status":33},1.72,"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":190,"comDate":190,"paymentDate":191,"status":33},"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":186,"approvalDate":193,"comDate":193,"paymentDate":194,"status":33},"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":196,"approvalDate":197,"comDate":197,"paymentDate":198,"status":33},1.77589,"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":186,"approvalDate":200,"comDate":200,"paymentDate":201,"status":33},"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":196,"approvalDate":203,"comDate":203,"paymentDate":204,"status":33},"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":209,"totalItens":205,"success":206,"errors":1365,"limitReached":205},[210,217,224,230,235,242,248,253,259,265,271,277,283,288,291,296,302,309,316,322,327,331,336,341,346,351,356,362,366,373,378,384,390,396,399,405,409,414,418,422,426,430,435,439,443,448,453,458,464,468,472,477,482,486,490,495,499,502,509,514,521,526,532,538,544,550,555,561,564,569,574,579,584,591,596,602,607,614,620,624,628,633,639,644,648,654,657,662,668,673,679,684,689,695,701,707,711,716,719,726,732,738,744,749,754,760,765,768,774,779,785,792,799,804,811,815,820,826,832,837,842,846,852,858,862,867,871,874,878,882,887,891,895,899,900,904,908,912,917,922,926,930,934,939,944,950,955,961,966,970,975,979,984,987,990,994,1000,1005,1009,1014,1018,1024,1028,1033,1036,1040,1045,1050,1054,1058,1063,1069,1075,1079,1082,1087,1092,1096,1100,1104,1110,1114,1117,1120,1124,1127,1133,1136,1140,1145,1147,1150,1154,1158,1162,1166,1172,1175,1182,1184,1186,1192,1195,1199,1204,1206,1208,1211,1216,1220,1226,1230,1236,1240,1245,1249,1253,1257,1260,1263,1266,1270,1274,1278,1282,1286,1289,1293,1297,1301,1305,1309,1313,1319,1322,1324,1329,1334,1339,1341,1344,1349,1354,1356,1360],{"timestamp":211,"open":212,"high":213,"low":214,"close":215,"volume":216},"2025-09-25T00:00:00",153.87,153.89,149.41,151,206,{"timestamp":218,"open":219,"high":220,"low":221,"close":222,"volume":223},"2025-09-28T00:00:00",155,155.99,149.61,152.19,592,{"timestamp":225,"open":226,"high":227,"low":228,"close":228,"volume":229},"2025-09-29T00:00:00",153.99,154,153.47,4,{"timestamp":231,"open":228,"high":232,"low":215,"close":233,"volume":234},"2025-09-30T00:00:00",154.69,154.46,403,{"timestamp":236,"open":237,"high":238,"low":239,"close":240,"volume":241},"2025-10-01T00:00:00",153,154.36,150.18,151.51,1466,{"timestamp":243,"open":244,"high":245,"low":246,"close":246,"volume":247},"2025-10-02T00:00:00",151.54,155.34,150.61,596,{"timestamp":249,"open":250,"high":12,"low":250,"close":251,"volume":252},"2025-10-05T00:00:00",150.75,151.58,231,{"timestamp":254,"open":12,"high":255,"low":256,"close":257,"volume":258},"2025-10-06T00:00:00",153.88,151.99,152.89,99,{"timestamp":165,"open":260,"high":261,"low":262,"close":263,"volume":264},149.47,151.15,146.71,148.78,342,{"timestamp":266,"open":263,"high":267,"low":268,"close":269,"volume":270},"2025-10-08T00:00:00",151.75,146.52,146.55,294,{"timestamp":272,"open":273,"high":213,"low":274,"close":275,"volume":276},"2025-10-09T00:00:00",146.63,146.53,147.68,657,{"timestamp":278,"open":279,"high":279,"low":280,"close":281,"volume":282},"2025-10-12T00:00:00",147.99,146.6,146.65,216,{"timestamp":284,"open":285,"high":285,"low":286,"close":279,"volume":287},"2025-10-13T00:00:00",148,147.01,229,{"timestamp":166,"open":279,"high":285,"low":262,"close":289,"volume":290},147,866,{"timestamp":292,"open":289,"high":286,"low":293,"close":294,"volume":295},"2025-10-15T00:00:00",145.4,146.4,1532,{"timestamp":297,"open":298,"high":298,"low":299,"close":300,"volume":301},"2025-10-16T00:00:00",146.59,145.51,146,628,{"timestamp":303,"open":304,"high":305,"low":306,"close":307,"volume":308},"2025-10-19T00:00:00",145.54,146.99,145.07,145.28,268,{"timestamp":310,"open":311,"high":312,"low":313,"close":314,"volume":315},"2025-10-20T00:00:00",146.29,146.31,145.65,145.69,528,{"timestamp":317,"open":318,"high":319,"low":320,"close":320,"volume":321},"2025-10-21T00:00:00",145.52,146.5,145.01,665,{"timestamp":323,"open":324,"high":289,"low":299,"close":325,"volume":326},"2025-10-22T00:00:00",146.69,145.6,402,{"timestamp":328,"open":329,"high":289,"low":313,"close":300,"volume":330},"2025-10-23T00:00:00",146.97,175,{"timestamp":332,"open":300,"high":333,"low":300,"close":334,"volume":335},"2025-10-26T00:00:00",148.34,146.21,1414,{"timestamp":337,"open":275,"high":338,"low":339,"close":338,"volume":340},"2025-10-27T00:00:00",149.9,146.22,182,{"timestamp":342,"open":338,"high":343,"low":289,"close":344,"volume":345},"2025-10-28T00:00:00",150,149.99,775,{"timestamp":347,"open":348,"high":348,"low":349,"close":348,"volume":350},"2025-10-29T00:00:00",150.19,145.02,777,{"timestamp":352,"open":343,"high":215,"low":353,"close":354,"volume":355},"2025-10-30T00:00:00",148.01,149.4,200,{"timestamp":357,"open":358,"high":359,"low":360,"close":285,"volume":361},"2025-11-02T00:00:00",150.97,150.99,145.56,277,{"timestamp":363,"open":364,"high":364,"low":289,"close":289,"volume":365},"2025-11-03T00:00:00",147.5,367,{"timestamp":367,"open":368,"high":369,"low":370,"close":371,"volume":372},"2025-11-04T00:00:00",148.47,148.53,147.4,147.41,95,{"timestamp":374,"open":364,"high":375,"low":364,"close":376,"volume":377},"2025-11-05T00:00:00",149.97,147.85,52,{"timestamp":379,"open":380,"high":381,"low":380,"close":382,"volume":383},"2025-11-06T00:00:00",147.08,149.1,148.33,340,{"timestamp":385,"open":386,"high":386,"low":387,"close":388,"volume":389},"2025-11-09T00:00:00",149.8,144.11,146.16,786,{"timestamp":391,"open":392,"high":393,"low":394,"close":279,"volume":395},"2025-11-10T00:00:00",148.27,150.02,146.88,965,{"timestamp":397,"open":398,"high":398,"low":324,"close":324,"volume":237},"2025-11-11T00:00:00",148.6,{"timestamp":400,"open":401,"high":402,"low":401,"close":403,"volume":404},"2025-11-12T00:00:00",146.72,147.97,147.61,195,{"timestamp":406,"open":402,"high":402,"low":289,"close":407,"volume":408},"2025-11-13T00:00:00",147.13,330,{"timestamp":410,"open":364,"high":411,"low":364,"close":412,"volume":413},"2025-11-16T00:00:00",148.49,147.69,422,{"timestamp":415,"open":275,"high":416,"low":275,"close":412,"volume":417},"2025-11-17T00:00:00",148.17,901,{"timestamp":419,"open":279,"high":420,"low":412,"close":412,"volume":421},"2025-11-18T00:00:00",148.97,159,{"timestamp":423,"open":412,"high":368,"low":424,"close":424,"volume":425},"2025-11-20T00:00:00",147.64,121,{"timestamp":427,"open":428,"high":375,"low":428,"close":285,"volume":429},"2025-11-23T00:00:00",147.52,378,{"timestamp":431,"open":432,"high":432,"low":407,"close":433,"volume":434},"2025-11-24T00:00:00",148.69,147.15,323,{"timestamp":436,"open":285,"high":353,"low":286,"close":437,"volume":438},"2025-11-25T00:00:00",147.02,312,{"timestamp":440,"open":279,"high":285,"low":441,"close":285,"volume":442},"2025-11-26T00:00:00",147.32,310,{"timestamp":444,"open":279,"high":285,"low":445,"close":446,"volume":447},"2025-11-27T00:00:00",147.3,147.35,313,{"timestamp":449,"open":450,"high":343,"low":451,"close":452,"volume":301},"2025-11-30T00:00:00",148.8,147.9,148.5,{"timestamp":454,"open":344,"high":343,"low":455,"close":456,"volume":457},"2025-12-01T00:00:00",148.19,148.84,524,{"timestamp":459,"open":460,"high":461,"low":460,"close":462,"volume":463},"2025-12-02T00:00:00",148.29,150.08,149,202,{"timestamp":465,"open":462,"high":344,"low":285,"close":466,"volume":467},"2025-12-03T00:00:00",148.13,251,{"timestamp":469,"open":470,"high":470,"low":452,"close":452,"volume":471},"2025-12-04T00:00:00",149.62,111,{"timestamp":473,"open":450,"high":474,"low":475,"close":475,"volume":476},"2025-12-07T00:00:00",148.85,147.19,236,{"timestamp":478,"open":289,"high":479,"low":289,"close":480,"volume":481},"2025-12-08T00:00:00",155.16,147.83,457,{"timestamp":483,"open":484,"high":215,"low":398,"close":398,"volume":485},"2025-12-09T00:00:00",149.64,801,{"timestamp":487,"open":488,"high":375,"low":488,"close":432,"volume":489},"2025-12-10T00:00:00",148.61,356,{"timestamp":491,"open":492,"high":474,"low":493,"close":474,"volume":494},"2025-12-11T00:00:00",148.63,148.54,197,{"timestamp":496,"open":497,"high":497,"low":285,"close":285,"volume":498},"2025-12-14T00:00:00",150.34,510,{"timestamp":500,"open":285,"high":393,"low":285,"close":455,"volume":501},"2025-12-15T00:00:00",809,{"timestamp":503,"open":504,"high":505,"low":506,"close":507,"volume":508},"2025-12-16T00:00:00",149.75,149.77,148.02,148.07,502,{"timestamp":510,"open":511,"high":512,"low":392,"close":462,"volume":513},"2025-12-17T00:00:00",149.19,149.59,79,{"timestamp":515,"open":516,"high":517,"low":518,"close":519,"volume":520},"2025-12-18T00:00:00",149.39,156.72,149.26,150.72,509,{"timestamp":522,"open":523,"high":524,"low":523,"close":525,"volume":429},"2025-12-21T00:00:00",149.53,154.86,151.85,{"timestamp":527,"open":528,"high":529,"low":215,"close":530,"volume":531},"2025-12-22T00:00:00",151.01,153.94,153.91,332,{"timestamp":533,"open":530,"high":534,"low":535,"close":536,"volume":537},"2025-12-25T00:00:00",154.5,152.44,154.47,647,{"timestamp":539,"open":540,"high":540,"low":541,"close":542,"volume":543},"2025-12-28T00:00:00",154.9,152.39,152.5,432,{"timestamp":545,"open":546,"high":547,"low":343,"close":548,"volume":549},"2025-12-29T00:00:00",153.44,154.4,154.39,766,{"timestamp":551,"open":552,"high":219,"low":552,"close":553,"volume":554},"2026-01-01T00:00:00",151.3,153.41,383,{"timestamp":556,"open":557,"high":558,"low":557,"close":559,"volume":560},"2026-01-04T00:00:00",153.03,153.9,153.53,280,{"timestamp":562,"open":558,"high":534,"low":213,"close":227,"volume":563},"2026-01-05T00:00:00",591,{"timestamp":565,"open":219,"high":220,"low":566,"close":567,"volume":568},"2026-01-06T00:00:00",153.07,153.46,172,{"timestamp":570,"open":567,"high":571,"low":567,"close":572,"volume":573},"2026-01-07T00:00:00",155.91,155.43,81,{"timestamp":175,"open":575,"high":575,"low":576,"close":577,"volume":578},156.97,149.93,154.17,170,{"timestamp":580,"open":581,"high":581,"low":582,"close":583,"volume":520},"2026-01-11T00:00:00",155.72,152.62,153.1,{"timestamp":585,"open":586,"high":587,"low":588,"close":589,"volume":590},"2026-01-12T00:00:00",152.31,154.91,151.29,154.01,104,{"timestamp":592,"open":219,"high":219,"low":593,"close":594,"volume":595},"2026-01-13T00:00:00",153.12,153.35,492,{"timestamp":597,"open":598,"high":599,"low":598,"close":600,"volume":601},"2026-01-14T00:00:00",153.4,166.23,159.5,426,{"timestamp":176,"open":603,"high":604,"low":605,"close":606,"volume":282},156.35,158.39,155.38,155.71,{"timestamp":608,"open":609,"high":610,"low":611,"close":612,"volume":613},"2026-01-18T00:00:00",157.27,157.67,155.11,156.92,501,{"timestamp":615,"open":616,"high":617,"low":616,"close":618,"volume":619},"2026-01-19T00:00:00",157.19,159.1,159.09,759,{"timestamp":621,"open":617,"high":622,"low":617,"close":617,"volume":623},"2026-01-20T00:00:00",160,1268,{"timestamp":625,"open":626,"high":622,"low":626,"close":421,"volume":627},"2026-01-21T00:00:00",157.41,97,{"timestamp":629,"open":630,"high":631,"low":421,"close":421,"volume":632},"2026-01-22T00:00:00",159.99,162.49,2665,{"timestamp":634,"open":631,"high":635,"low":636,"close":637,"volume":638},"2026-01-25T00:00:00",163,161.13,162.19,262,{"timestamp":640,"open":637,"high":637,"low":641,"close":642,"volume":643},"2026-01-26T00:00:00",159.8,161.22,1150,{"timestamp":645,"open":622,"high":642,"low":646,"close":642,"volume":647},"2026-01-27T00:00:00",159.65,406,{"timestamp":649,"open":642,"high":650,"low":651,"close":652,"volume":653},"2026-01-28T00:00:00",161.3,160.01,161,664,{"timestamp":655,"open":635,"high":635,"low":635,"close":635,"volume":656},"2026-02-01T00:00:00",156,{"timestamp":658,"open":659,"high":660,"low":659,"close":635,"volume":661},"2026-02-02T00:00:00",160.1,164,107,{"timestamp":663,"open":635,"high":664,"low":665,"close":666,"volume":667},"2026-02-03T00:00:00",163.5,162.31,163.18,187,{"timestamp":669,"open":664,"high":664,"low":670,"close":671,"volume":672},"2026-02-05T00:00:00",163.04,163.47,137,{"timestamp":674,"open":675,"high":676,"low":652,"close":677,"volume":678},"2026-02-08T00:00:00",161.72,163.44,161.08,908,{"timestamp":680,"open":681,"high":681,"low":682,"close":622,"volume":683},"2026-02-09T00:00:00",162.69,159.01,742,{"timestamp":685,"open":622,"high":686,"low":421,"close":687,"volume":688},"2026-02-10T00:00:00",160.09,159.56,917,{"timestamp":690,"open":691,"high":692,"low":693,"close":652,"volume":694},"2026-02-11T00:00:00",159.6,161.97,158.91,286,{"timestamp":696,"open":652,"high":697,"low":698,"close":699,"volume":700},"2026-02-12T00:00:00",163.01,160.56,160.99,473,{"timestamp":702,"open":703,"high":704,"low":705,"close":681,"volume":706},"2026-02-17T00:00:00",162.94,162.99,161.31,296,{"timestamp":708,"open":681,"high":681,"low":709,"close":646,"volume":710},"2026-02-18T00:00:00",159.05,2075,{"timestamp":712,"open":691,"high":713,"low":691,"close":714,"volume":715},"2026-02-19T00:00:00",162.76,162.3,350,{"timestamp":717,"open":714,"high":703,"low":651,"close":651,"volume":718},"2026-02-22T00:00:00",272,{"timestamp":720,"open":721,"high":722,"low":723,"close":724,"volume":725},"2026-02-23T00:00:00",161.42,162.8,160.77,162.5,465,{"timestamp":727,"open":728,"high":729,"low":730,"close":729,"volume":731},"2026-02-24T00:00:00",161.51,162.6,160.16,1343,{"timestamp":733,"open":734,"high":735,"low":736,"close":736,"volume":737},"2026-02-25T00:00:00",162.18,162.97,160.51,430,{"timestamp":739,"open":740,"high":741,"low":742,"close":742,"volume":743},"2026-02-26T00:00:00",161.26,162.91,160.89,208,{"timestamp":745,"open":724,"high":735,"low":746,"close":747,"volume":748},"2026-03-01T00:00:00",161.06,161.99,973,{"timestamp":750,"open":751,"high":751,"low":219,"close":752,"volume":753},"2026-03-02T00:00:00",161.52,157.69,2584,{"timestamp":755,"open":756,"high":757,"low":758,"close":758,"volume":759},"2026-03-03T00:00:00",158.56,160.02,155.5,1731,{"timestamp":761,"open":762,"high":762,"low":763,"close":763,"volume":764},"2026-03-04T00:00:00",158.72,155.19,670,{"timestamp":766,"open":767,"high":767,"low":763,"close":763,"volume":725},"2026-03-05T00:00:00",158.71,{"timestamp":769,"open":770,"high":770,"low":771,"close":772,"volume":773},"2026-03-08T00:00:00",157.16,152.81,152.86,1033,{"timestamp":775,"open":593,"high":763,"low":776,"close":777,"volume":778},"2026-03-09T00:00:00",153.11,153.66,248,{"timestamp":780,"open":781,"high":782,"low":783,"close":783,"volume":784},"2026-03-10T00:00:00",155.3,156.52,154.32,608,{"timestamp":786,"open":787,"high":788,"low":789,"close":790,"volume":791},"2026-03-11T00:00:00",155.87,156.58,153.3,153.31,431,{"timestamp":793,"open":794,"high":795,"low":796,"close":797,"volume":798},"2026-03-12T00:00:00",155.97,156.6,155.94,156.01,753,{"timestamp":800,"open":575,"high":801,"low":802,"close":803,"volume":706},"2026-03-15T00:00:00",158,156.8,157.94,{"timestamp":805,"open":806,"high":807,"low":808,"close":809,"volume":810},"2026-03-16T00:00:00",157.84,160.43,156.88,158.04,778,{"timestamp":812,"open":813,"high":664,"low":813,"close":664,"volume":814},"2026-03-18T00:00:00",156.96,451,{"timestamp":816,"open":817,"high":704,"low":818,"close":622,"volume":819},"2026-03-19T00:00:00",160.88,158.65,877,{"timestamp":821,"open":822,"high":823,"low":699,"close":824,"volume":825},"2026-03-22T00:00:00",161.6,163.51,161.9,399,{"timestamp":827,"open":828,"high":828,"low":829,"close":830,"volume":831},"2026-03-23T00:00:00",163.36,160.28,163.07,48,{"timestamp":833,"open":664,"high":664,"low":834,"close":835,"volume":836},"2026-03-24T00:00:00",161.4,163.35,267,{"timestamp":838,"open":676,"high":676,"low":839,"close":840,"volume":841},"2026-03-25T00:00:00",162.09,162.88,67,{"timestamp":843,"open":676,"high":676,"low":844,"close":845,"volume":408},"2026-03-26T00:00:00",160.52,162,{"timestamp":847,"open":845,"high":848,"low":849,"close":850,"volume":851},"2026-03-29T00:00:00",163.98,161.5,163.95,37,{"timestamp":853,"open":854,"high":850,"low":855,"close":856,"volume":857},"2026-03-30T00:00:00",161.68,160.69,163.9,68,{"timestamp":859,"open":856,"high":856,"low":724,"close":860,"volume":861},"2026-03-31T00:00:00",163.78,260,{"timestamp":863,"open":860,"high":864,"low":734,"close":865,"volume":866},"2026-04-01T00:00:00",164.2,162.38,397,{"timestamp":868,"open":869,"high":870,"low":869,"close":856,"volume":573},"2026-04-05T00:00:00",162.01,164.19,{"timestamp":872,"open":864,"high":864,"low":762,"close":824,"volume":873},"2026-04-06T00:00:00",298,{"timestamp":875,"open":618,"high":637,"low":876,"close":651,"volume":877},"2026-04-07T00:00:00",149.94,1010,{"timestamp":187,"open":622,"high":652,"low":879,"close":880,"volume":881},157.44,158.32,199,{"timestamp":883,"open":884,"high":699,"low":884,"close":885,"volume":886},"2026-04-09T00:00:00",158.35,160.14,117,{"timestamp":888,"open":631,"high":631,"low":889,"close":699,"volume":890},"2026-04-12T00:00:00",159.29,134,{"timestamp":892,"open":699,"high":747,"low":699,"close":893,"volume":894},"2026-04-13T00:00:00",161.87,42,{"timestamp":896,"open":893,"high":893,"low":897,"close":622,"volume":898},"2026-04-14T00:00:00",159.84,244,{"timestamp":188,"open":822,"high":822,"low":656,"close":809,"volume":270},{"timestamp":901,"open":902,"high":902,"low":770,"close":801,"volume":903},"2026-04-16T00:00:00",161.54,329,{"timestamp":905,"open":686,"high":686,"low":906,"close":651,"volume":907},"2026-04-19T00:00:00",159.39,178,{"timestamp":909,"open":651,"high":686,"low":910,"close":421,"volume":911},"2026-04-21T00:00:00",157,374,{"timestamp":913,"open":421,"high":622,"low":914,"close":915,"volume":916},"2026-04-22T00:00:00",158.99,159.69,238,{"timestamp":918,"open":659,"high":659,"low":919,"close":920,"volume":921},"2026-04-23T00:00:00",158.69,160.08,84,{"timestamp":923,"open":659,"high":924,"low":622,"close":925,"volume":560},"2026-04-26T00:00:00",160.33,160.15,{"timestamp":927,"open":928,"high":928,"low":622,"close":622,"volume":929},"2026-04-27T00:00:00",161.76,183,{"timestamp":931,"open":622,"high":747,"low":622,"close":932,"volume":933},"2026-04-28T00:00:00",160.22,129,{"timestamp":935,"open":936,"high":936,"low":622,"close":937,"volume":938},"2026-04-29T00:00:00",161.84,160.19,122,{"timestamp":940,"open":941,"high":845,"low":942,"close":855,"volume":943},"2026-05-03T00:00:00",160.97,160.06,351,{"timestamp":945,"open":946,"high":947,"low":948,"close":948,"volume":949},"2026-05-04T00:00:00",160.72,162.42,159.51,625,{"timestamp":951,"open":952,"high":724,"low":600,"close":953,"volume":954},"2026-05-05T00:00:00",159.97,160.05,530,{"timestamp":956,"open":957,"high":958,"low":959,"close":622,"volume":960},"2026-05-06T00:00:00",159.78,161.82,158.02,281,{"timestamp":962,"open":963,"high":704,"low":948,"close":964,"volume":965},"2026-05-07T00:00:00",160.12,162.82,852,{"timestamp":967,"open":747,"high":747,"low":968,"close":969,"volume":425},"2026-05-10T00:00:00",158.3,158.33,{"timestamp":971,"open":972,"high":652,"low":973,"close":974,"volume":285},"2026-05-11T00:00:00",159.52,158.34,158.5,{"timestamp":976,"open":699,"high":699,"low":977,"close":977,"volume":978},"2026-05-12T00:00:00",158.19,326,{"timestamp":980,"open":977,"high":981,"low":982,"close":981,"volume":983},"2026-05-13T00:00:00",159.31,156.28,347,{"timestamp":985,"open":986,"high":941,"low":421,"close":622,"volume":706},"2026-05-14T00:00:00",160.91,{"timestamp":988,"open":630,"high":622,"low":910,"close":974,"volume":989},"2026-05-17T00:00:00",409,{"timestamp":991,"open":801,"high":974,"low":992,"close":993,"volume":568},"2026-05-18T00:00:00",156.74,156.75,{"timestamp":995,"open":996,"high":993,"low":997,"close":998,"volume":999},"2026-05-19T00:00:00",156.69,155.01,155.09,1094,{"timestamp":1001,"open":1002,"high":1002,"low":534,"close":1003,"volume":1004},"2026-05-20T00:00:00",156.34,154.63,437,{"timestamp":1006,"open":227,"high":1007,"low":542,"close":237,"volume":1008},"2026-05-21T00:00:00",154.15,1613,{"timestamp":1010,"open":237,"high":752,"low":1011,"close":1012,"volume":1013},"2026-05-24T00:00:00",152.57,152.69,1369,{"timestamp":1015,"open":1012,"high":553,"low":1016,"close":364,"volume":1017},"2026-05-25T00:00:00",147.44,2882,{"timestamp":1019,"open":1020,"high":1020,"low":1021,"close":1022,"volume":1023},"2026-05-26T00:00:00",150.06,148.79,149.3,531,{"timestamp":1025,"open":1026,"high":232,"low":343,"close":12,"volume":1027},"2026-05-27T00:00:00",150.47,466,{"timestamp":1029,"open":1030,"high":1030,"low":1031,"close":343,"volume":1032},"2026-05-28T00:00:00",153.5,149.6,519,{"timestamp":1034,"open":343,"high":12,"low":343,"close":1035,"volume":462},"2026-05-31T00:00:00",151.97,{"timestamp":1037,"open":226,"high":226,"low":1038,"close":256,"volume":1039},"2026-06-01T00:00:00",150.39,165,{"timestamp":1041,"open":1035,"high":1042,"low":1043,"close":1043,"volume":1044},"2026-06-02T00:00:00",154.78,151.1,512,{"timestamp":1046,"open":582,"high":1047,"low":1048,"close":237,"volume":1049},"2026-06-04T00:00:00",154.12,151.71,449,{"timestamp":1051,"open":237,"high":589,"low":525,"close":1052,"volume":1053},"2026-06-07T00:00:00",153.49,130,{"timestamp":193,"open":1043,"high":1055,"low":215,"close":1056,"volume":1057},157.15,154.8,885,{"timestamp":1059,"open":1060,"high":1060,"low":1061,"close":1062,"volume":578},"2026-06-09T00:00:00",156.84,150.27,150.51,{"timestamp":1064,"open":1065,"high":1066,"low":343,"close":1067,"volume":1068},"2026-06-10T00:00:00",150.29,154.94,150.01,345,{"timestamp":1070,"open":1071,"high":1071,"low":1072,"close":1073,"volume":1074},"2026-06-11T00:00:00",152.99,148.05,148.12,261,{"timestamp":1076,"open":386,"high":1077,"low":507,"close":507,"volume":1078},"2026-06-14T00:00:00",151.44,630,{"timestamp":194,"open":455,"high":239,"low":455,"close":1080,"volume":1081},150.15,198,{"timestamp":1083,"open":1080,"high":1084,"low":462,"close":1085,"volume":1086},"2026-06-16T00:00:00",150.49,150.46,49,{"timestamp":1088,"open":1089,"high":1090,"low":1089,"close":1090,"volume":1091},"2026-06-17T00:00:00",150.3,150.5,140,{"timestamp":1093,"open":1094,"high":534,"low":215,"close":534,"volume":1095},"2026-06-18T00:00:00",152.58,225,{"timestamp":1097,"open":1098,"high":1099,"low":215,"close":215,"volume":873},"2026-06-21T00:00:00",151.47,151.79,{"timestamp":1101,"open":1052,"high":1052,"low":1020,"close":1102,"volume":1103},"2026-06-22T00:00:00",151.13,105,{"timestamp":1105,"open":1106,"high":588,"low":1107,"close":1108,"volume":1109},"2026-06-23T00:00:00",150.26,148.71,151.22,270,{"timestamp":1111,"open":261,"high":261,"low":1112,"close":215,"volume":1113},"2026-06-24T00:00:00",150.85,318,{"timestamp":1115,"open":358,"high":215,"low":221,"close":359,"volume":1116},"2026-06-25T00:00:00",171,{"timestamp":1118,"open":215,"high":215,"low":1090,"close":215,"volume":1119},"2026-06-28T00:00:00",65,{"timestamp":1121,"open":343,"high":215,"low":1122,"close":359,"volume":1123},"2026-06-29T00:00:00",149.5,526,{"timestamp":1125,"open":215,"high":215,"low":462,"close":1126,"volume":264},"2026-06-30T00:00:00",149.01,{"timestamp":1128,"open":1129,"high":1130,"low":1126,"close":1131,"volume":1132},"2026-07-01T00:00:00",149.02,152.97,150.92,359,{"timestamp":1134,"open":1131,"high":1131,"low":344,"close":343,"volume":1135},"2026-07-02T00:00:00",411,{"timestamp":1137,"open":1131,"high":1138,"low":876,"close":343,"volume":1139},"2026-07-05T00:00:00",151.5,1024,{"timestamp":1141,"open":215,"high":215,"low":1142,"close":1143,"volume":1144},"2026-07-06T00:00:00",149.28,150.9,576,{"timestamp":197,"open":215,"high":215,"low":488,"close":450,"volume":1146},292,{"timestamp":1148,"open":343,"high":237,"low":462,"close":237,"volume":1149},"2026-07-08T00:00:00",20363,{"timestamp":1151,"open":1071,"high":237,"low":1152,"close":1152,"volume":1153},"2026-07-09T00:00:00",150.12,103,{"timestamp":1155,"open":12,"high":542,"low":12,"close":1156,"volume":1157},"2026-07-12T00:00:00",152.49,344,{"timestamp":1159,"open":237,"high":529,"low":1160,"close":255,"volume":1161},"2026-07-13T00:00:00",152.14,135,{"timestamp":198,"open":1163,"high":213,"low":1164,"close":213,"volume":1165},153.85,152.01,211,{"timestamp":1167,"open":1168,"high":1168,"low":1169,"close":1170,"volume":1171},"2026-07-15T00:00:00",153.01,152.04,152.1,85,{"timestamp":1173,"open":1170,"high":1174,"low":12,"close":12,"volume":421},"2026-07-16T00:00:00",153.81,{"timestamp":1176,"open":1177,"high":1178,"low":1179,"close":1180,"volume":1181},"2026-07-19T00:00:00",153.79,153.8,152.93,153.25,50,{"timestamp":1183,"open":213,"high":213,"low":12,"close":1130,"volume":667},"2026-07-20T00:00:00",{"timestamp":1185,"open":255,"high":255,"low":12,"close":1030,"volume":285},"2026-07-21T00:00:00",{"timestamp":1187,"open":1188,"high":1030,"low":1189,"close":1190,"volume":1191},"2026-07-22T00:00:00",152.15,152.13,152.78,14,{"timestamp":1193,"open":1163,"high":1163,"low":1164,"close":1194,"volume":743},"2026-07-23T00:00:00",152.42,{"timestamp":1196,"open":1197,"high":255,"low":12,"close":1164,"volume":1198},"2026-07-26T00:00:00",152.43,185,{"timestamp":1200,"open":1201,"high":1202,"low":1201,"close":1012,"volume":1203},"2026-07-27T00:00:00",151.94,153.05,241,{"timestamp":1205,"open":12,"high":594,"low":12,"close":594,"volume":258},"2026-07-28T00:00:00",{"timestamp":1207,"open":255,"high":255,"low":237,"close":789,"volume":1153},"2026-07-29T00:00:00",{"timestamp":1209,"open":1030,"high":1030,"low":343,"close":12,"volume":1210},"2026-07-30T00:00:00",889,{"timestamp":1212,"open":1213,"high":558,"low":1213,"close":1214,"volume":1215},"2026-08-02T00:00:00",152.02,152.41,275,{"timestamp":1217,"open":566,"high":567,"low":1218,"close":1219,"volume":219},"2026-08-03T00:00:00",152.11,153.38,{"timestamp":1221,"open":1222,"high":536,"low":1223,"close":1224,"volume":1225},"2026-08-04T00:00:00",153.36,147.46,154.42,1462,{"timestamp":1227,"open":1228,"high":1228,"low":1229,"close":594,"volume":568},"2026-08-05T00:00:00",154.41,152.12,{"timestamp":1231,"open":1232,"high":1233,"low":1234,"close":1234,"volume":1235},"2026-08-06T00:00:00",153.56,153.57,152.51,108,{"timestamp":1237,"open":1238,"high":1238,"low":1067,"close":237,"volume":1239},"2026-08-09T00:00:00",153.97,389,{"timestamp":1241,"open":1071,"high":213,"low":1242,"close":1243,"volume":1244},"2026-08-10T00:00:00",152.55,152.9,127,{"timestamp":1246,"open":1030,"high":1247,"low":1242,"close":1248,"volume":921},"2026-08-11T00:00:00",153.74,152.59,{"timestamp":1250,"open":1251,"high":1242,"low":215,"close":12,"volume":1252},"2026-08-12T00:00:00",152.24,504,{"timestamp":1254,"open":215,"high":237,"low":215,"close":1255,"volume":1256},"2026-08-13T00:00:00",152.08,36,{"timestamp":1258,"open":256,"high":237,"low":215,"close":215,"volume":1259},"2026-08-16T00:00:00",2662,{"timestamp":1261,"open":12,"high":542,"low":215,"close":1170,"volume":1262},"2026-08-17T00:00:00",2391,{"timestamp":1264,"open":1170,"high":237,"low":12,"close":12,"volume":1265},"2026-08-18T00:00:00",769,{"timestamp":1267,"open":1071,"high":1071,"low":1213,"close":1268,"volume":1269},"2026-08-19T00:00:00",152.6,13,{"timestamp":1271,"open":1272,"high":237,"low":1138,"close":535,"volume":1273},"2026-08-20T00:00:00",152.54,711,{"timestamp":1275,"open":1071,"high":237,"low":1276,"close":222,"volume":1277},"2026-08-23T00:00:00",152.03,485,{"timestamp":1279,"open":1276,"high":1280,"low":1138,"close":1268,"volume":1281},"2026-08-24T00:00:00",152.96,254,{"timestamp":1283,"open":237,"high":237,"low":1284,"close":1284,"volume":1285},"2026-08-25T00:00:00",152.4,56,{"timestamp":1287,"open":1284,"high":1288,"low":1284,"close":1284,"volume":778},"2026-08-26T00:00:00",152.83,{"timestamp":1290,"open":1071,"high":227,"low":1291,"close":546,"volume":1292},"2026-08-27T00:00:00",152.05,391,{"timestamp":1294,"open":1234,"high":1295,"low":1234,"close":1238,"volume":1296},"2026-08-30T00:00:00",154.04,255,{"timestamp":1298,"open":1238,"high":1299,"low":542,"close":1243,"volume":1300},"2026-08-31T00:00:00",154.25,573,{"timestamp":1302,"open":1243,"high":1299,"low":1214,"close":1303,"volume":1304},"2026-09-01T00:00:00",153.65,266,{"timestamp":1306,"open":1238,"high":227,"low":1307,"close":1308,"volume":330},"2026-09-02T00:00:00",152.64,153.21,{"timestamp":1310,"open":1234,"high":227,"low":1234,"close":1311,"volume":1312},"2026-09-03T00:00:00",153.62,495,{"timestamp":1314,"open":1315,"high":227,"low":1316,"close":1317,"volume":1318},"2026-09-07T00:00:00",153.6,152.68,152.76,414,{"timestamp":203,"open":1320,"high":1320,"low":1138,"close":1321,"volume":672},154.19,152.88,{"timestamp":1323,"open":1130,"high":1071,"low":12,"close":1218,"volume":667},"2026-09-09T00:00:00",{"timestamp":1325,"open":1071,"high":1326,"low":12,"close":1327,"volume":1328},"2026-09-10T00:00:00",153.29,152.35,429,{"timestamp":1330,"open":1331,"high":1326,"low":1332,"close":12,"volume":1333},"2026-09-13T00:00:00",153.24,151.61,1311,{"timestamp":1335,"open":1336,"high":1336,"low":12,"close":1337,"volume":1338},"2026-09-14T00:00:00",153.28,152.22,252,{"timestamp":204,"open":228,"high":228,"low":1340,"close":222,"volume":881},151.63,{"timestamp":1342,"open":771,"high":226,"low":12,"close":1343,"volume":1171},"2026-09-16T00:00:00",152.32,{"timestamp":1345,"open":226,"high":1346,"low":1347,"close":12,"volume":1348},"2026-09-17T00:00:00",154.18,151.82,1754,{"timestamp":1350,"open":1351,"high":226,"low":1351,"close":1352,"volume":1353},"2026-09-20T00:00:00",151.9,152.8,10,{"timestamp":1355,"open":1352,"high":255,"low":1352,"close":1352,"volume":921},"2026-09-21T00:00:00",{"timestamp":1357,"open":1178,"high":1178,"low":1358,"close":1358,"volume":1359},"2026-09-22T00:00:00",152.06,66,{"timestamp":1361,"open":1362,"high":1030,"low":1363,"close":12,"volume":1364},"2026-09-23T00:00:00",152.07,151.6,408,[]]