[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f1OSEqmzV67NNn3oaL1FQEeNpMdvaH47zpGNeErCi0IU":3,"$fEGTtjpOlu_WGinH84RBopEi4Eu7SsaWzk1dNl1e_g9w":25,"$fPbITBFJMXXr-6uvN7x98bhSHOrT2n2MT33IroKZhN5Y":186},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"FATN11","fatn11","fii","Fundo de Investimento Imobiliário Athena I","FII Athena I","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},84.97,1.81,2.1274,"BRL","2026-09-25T23:48:11Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":183,"success":184,"errors":185,"limitReached":183},[27,34,38,42,46,49,53,57,61,64,68,71,75,78,81,84,87,90,93,96,99,102,105,108,111,114,117,120,123,126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.89,"2022-10-06T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.9,"2022-11-07T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.8,"2022-12-06T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.92,"2023-01-05T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},"2023-02-06T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},0.74,"2023-03-06T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},0.83,"2023-04-06T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},0.82,"2023-05-05T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},"2023-06-06T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},0.84,"2023-07-06T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},"2023-08-04T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},0.85,"2023-09-06T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2023-10-05T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},"2023-11-07T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},"2023-12-06T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2024-01-05T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2024-02-06T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2024-03-06T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2024-04-04T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-05-07T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2024-06-06T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2024-07-04T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-08-06T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},"2024-09-05T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2024-10-04T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2024-11-06T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2024-12-05T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2025-01-07T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-02-06T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-03-10T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-04-04T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-05-07T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-06-05T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-07-04T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-08-06T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-09-04T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-10-06T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-11-06T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-12-04T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2026-01-07T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2026-02-05T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-03-05T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-04-07T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-05-07T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-06-05T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-07-06T00:00:00","2026-07-15T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-08-06T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},"2026-09-04T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":187,"totalItens":183,"success":184,"errors":1371,"limitReached":183},[188,194,200,207,214,220,226,230,236,242,249,254,260,264,269,275,281,287,294,301,307,312,319,326,330,335,341,346,352,357,363,370,375,382,387,393,399,405,410,414,420,424,429,432,438,444,448,454,458,462,465,468,472,477,480,485,491,496,501,506,512,517,523,528,534,540,544,550,553,558,564,567,571,577,581,586,592,595,599,602,607,613,619,625,632,637,643,648,653,659,664,669,675,679,683,688,693,698,704,708,713,717,722,728,733,737,742,745,751,755,759,763,767,772,776,780,786,791,797,803,807,812,815,818,822,825,827,831,837,841,846,850,852,856,859,862,867,871,874,877,880,884,888,892,895,899,901,905,908,913,918,921,925,930,934,938,941,944,948,952,957,960,965,969,973,979,985,990,997,1003,1009,1016,1022,1028,1033,1038,1044,1050,1056,1061,1065,1070,1075,1080,1086,1091,1097,1102,1107,1111,1116,1120,1123,1127,1130,1134,1139,1144,1149,1153,1156,1160,1163,1166,1171,1176,1180,1185,1188,1192,1196,1201,1208,1214,1219,1225,1230,1235,1240,1246,1251,1257,1263,1268,1274,1278,1285,1290,1296,1299,1304,1308,1311,1316,1321,1326,1331,1335,1342,1349,1354,1358,1363,1368],{"timestamp":189,"open":190,"high":191,"low":190,"close":192,"volume":193},"2025-09-28T00:00:00",86.18,88.68,86.69,13392,{"timestamp":195,"open":192,"high":196,"low":197,"close":198,"volume":199},"2025-09-29T00:00:00",87.72,86.31,87.58,10714,{"timestamp":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-09-30T00:00:00",87.99,88.4,87.27,87.4,8218,{"timestamp":208,"open":209,"high":210,"low":211,"close":212,"volume":213},"2025-10-01T00:00:00",88.38,88.39,87,87.7,17260,{"timestamp":215,"open":212,"high":216,"low":217,"close":218,"volume":219},"2025-10-02T00:00:00",88.27,87.18,88,16209,{"timestamp":221,"open":222,"high":223,"low":224,"close":223,"volume":225},"2025-10-05T00:00:00",88.19,88.63,87.6,8799,{"timestamp":148,"open":222,"high":222,"low":227,"close":228,"volume":229},86.28,86.5,16772,{"timestamp":231,"open":232,"high":232,"low":233,"close":234,"volume":235},"2025-10-07T00:00:00",86.97,86.45,86.7,8085,{"timestamp":237,"open":238,"high":238,"low":239,"close":240,"volume":241},"2025-10-08T00:00:00",87.3,86.4,86.54,10760,{"timestamp":243,"open":244,"high":245,"low":246,"close":247,"volume":248},"2025-10-09T00:00:00",86.9,87.04,85.93,86.48,11243,{"timestamp":250,"open":247,"high":251,"low":252,"close":252,"volume":253},"2025-10-12T00:00:00",86.99,85.84,11487,{"timestamp":255,"open":256,"high":256,"low":257,"close":258,"volume":259},"2025-10-13T00:00:00",86.43,85.75,86,11359,{"timestamp":149,"open":261,"high":261,"low":262,"close":258,"volume":263},86.58,85.62,17008,{"timestamp":265,"open":258,"high":266,"low":267,"close":258,"volume":268},"2025-10-15T00:00:00",86.12,85.65,8214,{"timestamp":270,"open":271,"high":271,"low":272,"close":273,"volume":274},"2025-10-16T00:00:00",86.37,85,85.56,14909,{"timestamp":276,"open":273,"high":277,"low":278,"close":279,"volume":280},"2025-10-19T00:00:00",85.88,84.95,85.33,17973,{"timestamp":282,"open":283,"high":283,"low":284,"close":285,"volume":286},"2025-10-20T00:00:00",85.25,84.26,84.44,16374,{"timestamp":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2025-10-21T00:00:00",84.49,84.9,83.86,84.22,17478,{"timestamp":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2025-10-22T00:00:00",84.01,84.75,83.85,84.29,15397,{"timestamp":302,"open":303,"high":303,"low":304,"close":305,"volume":306},"2025-10-23T00:00:00",84.79,83.9,84.4,13482,{"timestamp":308,"open":305,"high":305,"low":309,"close":310,"volume":311},"2025-10-26T00:00:00",83.61,84.36,20460,{"timestamp":313,"open":314,"high":315,"low":316,"close":317,"volume":318},"2025-10-27T00:00:00",84.64,84.65,83.99,84.5,9637,{"timestamp":320,"open":321,"high":322,"low":323,"close":324,"volume":325},"2025-10-29T00:00:00",84.34,84.51,83.75,84.09,16690,{"timestamp":327,"open":289,"high":289,"low":323,"close":328,"volume":329},"2025-10-30T00:00:00",84.18,19321,{"timestamp":331,"open":322,"high":322,"low":332,"close":333,"volume":334},"2025-11-02T00:00:00",83.84,84.3,19721,{"timestamp":336,"open":292,"high":337,"low":338,"close":339,"volume":340},"2025-11-03T00:00:00",84.42,83.6,84.04,25496,{"timestamp":342,"open":292,"high":333,"low":343,"close":344,"volume":345},"2025-11-04T00:00:00",83.31,83.91,14668,{"timestamp":347,"open":348,"high":348,"low":349,"close":350,"volume":351},"2025-11-05T00:00:00",84.28,83.78,83.83,16099,{"timestamp":151,"open":353,"high":332,"low":354,"close":355,"volume":356},83.5,82.9,83.39,21019,{"timestamp":358,"open":359,"high":360,"low":361,"close":359,"volume":362},"2025-11-09T00:00:00",83.15,83.54,82.95,23787,{"timestamp":364,"open":365,"high":366,"low":367,"close":368,"volume":369},"2025-11-10T00:00:00",83.65,83.8,82.99,83.42,22103,{"timestamp":371,"open":353,"high":372,"low":361,"close":373,"volume":374},"2025-11-11T00:00:00",83.72,83.17,18678,{"timestamp":376,"open":377,"high":378,"low":379,"close":380,"volume":381},"2025-11-12T00:00:00",83.16,83.55,83,83.24,21567,{"timestamp":383,"open":384,"high":384,"low":379,"close":385,"volume":386},"2025-11-13T00:00:00",83.69,83.35,33023,{"timestamp":388,"open":389,"high":390,"low":391,"close":350,"volume":392},"2025-11-16T00:00:00",83.58,83.95,83.37,24799,{"timestamp":394,"open":390,"high":395,"low":396,"close":397,"volume":398},"2025-11-17T00:00:00",83.97,83.4,83.73,16812,{"timestamp":400,"open":401,"high":304,"low":402,"close":403,"volume":404},"2025-11-18T00:00:00",83.68,83.26,83.43,14473,{"timestamp":406,"open":407,"high":296,"low":391,"close":408,"volume":409},"2025-11-20T00:00:00",83.98,83.87,24787,{"timestamp":411,"open":324,"high":289,"low":323,"close":412,"volume":413},"2025-11-23T00:00:00",83.77,14973,{"timestamp":415,"open":350,"high":416,"low":417,"close":418,"volume":419},"2025-11-24T00:00:00",83.89,83.45,83.88,21501,{"timestamp":421,"open":309,"high":408,"low":422,"close":338,"volume":423},"2025-11-25T00:00:00",83.36,22019,{"timestamp":425,"open":426,"high":292,"low":427,"close":353,"volume":428},"2025-11-26T00:00:00",84.02,83.22,32428,{"timestamp":430,"open":401,"high":395,"low":355,"close":395,"volume":431},"2025-11-27T00:00:00",32625,{"timestamp":433,"open":434,"high":435,"low":309,"close":436,"volume":437},"2025-11-30T00:00:00",84.39,84.54,84.35,21048,{"timestamp":439,"open":440,"high":441,"low":442,"close":441,"volume":443},"2025-12-01T00:00:00",84.69,84.88,84,13805,{"timestamp":445,"open":441,"high":290,"low":446,"close":441,"volume":447},"2025-12-02T00:00:00",84.48,20587,{"timestamp":449,"open":450,"high":451,"low":452,"close":451,"volume":453},"2025-12-03T00:00:00",84.89,85.61,84.68,17151,{"timestamp":154,"open":285,"high":455,"low":456,"close":314,"volume":457},85.19,83.63,30673,{"timestamp":459,"open":305,"high":305,"low":460,"close":304,"volume":461},"2025-12-07T00:00:00",83.53,21041,{"timestamp":463,"open":292,"high":292,"low":354,"close":354,"volume":464},"2025-12-08T00:00:00",49218,{"timestamp":466,"open":380,"high":353,"low":367,"close":402,"volume":467},"2025-12-09T00:00:00",25729,{"timestamp":469,"open":416,"high":416,"low":470,"close":396,"volume":471},"2025-12-10T00:00:00",83.08,13825,{"timestamp":473,"open":360,"high":474,"low":475,"close":368,"volume":476},"2025-12-11T00:00:00",83.81,83.18,20156,{"timestamp":478,"open":396,"high":401,"low":391,"close":378,"volume":479},"2025-12-14T00:00:00",19831,{"timestamp":481,"open":482,"high":350,"low":483,"close":350,"volume":484},"2025-12-15T00:00:00",83.59,83.19,15491,{"timestamp":486,"open":350,"high":487,"low":488,"close":489,"volume":490},"2025-12-16T00:00:00",83.93,83.14,83.92,17528,{"timestamp":492,"open":407,"high":493,"low":397,"close":494,"volume":495},"2025-12-17T00:00:00",84.53,84.23,13615,{"timestamp":497,"open":493,"high":498,"low":499,"close":12,"volume":500},"2025-12-18T00:00:00",85.11,84.52,16402,{"timestamp":502,"open":322,"high":503,"low":317,"close":504,"volume":505},"2025-12-21T00:00:00",85.09,84.93,26390,{"timestamp":507,"open":508,"high":508,"low":509,"close":510,"volume":511},"2025-12-22T00:00:00",85.3,84.45,85.2,41011,{"timestamp":513,"open":508,"high":514,"low":296,"close":515,"volume":516},"2025-12-25T00:00:00",85.68,85.31,19505,{"timestamp":518,"open":519,"high":520,"low":521,"close":297,"volume":522},"2025-12-28T00:00:00",85.4,85.6,84.59,26226,{"timestamp":524,"open":525,"high":525,"low":297,"close":526,"volume":527},"2025-12-29T00:00:00",85.72,85.59,18152,{"timestamp":529,"open":526,"high":530,"low":531,"close":532,"volume":533},"2026-01-01T00:00:00",85.81,84.8,84.85,16857,{"timestamp":535,"open":536,"high":537,"low":538,"close":536,"volume":539},"2026-01-04T00:00:00",85.99,86.23,85.14,21724,{"timestamp":541,"open":234,"high":234,"low":258,"close":542,"volume":543},"2026-01-05T00:00:00",86.44,33960,{"timestamp":545,"open":247,"high":546,"low":547,"close":548,"volume":549},"2026-01-06T00:00:00",86.49,85.78,86.22,17866,{"timestamp":157,"open":520,"high":551,"low":503,"close":525,"volume":552},85.94,20401,{"timestamp":554,"open":555,"high":556,"low":333,"close":508,"volume":557},"2026-01-08T00:00:00",85.85,85.97,29151,{"timestamp":559,"open":560,"high":561,"low":562,"close":279,"volume":563},"2026-01-11T00:00:00",85.48,85.89,84.6,41596,{"timestamp":565,"open":561,"high":561,"low":532,"close":532,"volume":566},"2026-01-12T00:00:00",15229,{"timestamp":568,"open":560,"high":569,"low":278,"close":278,"volume":570},"2026-01-13T00:00:00",85.54,17322,{"timestamp":572,"open":560,"high":573,"low":574,"close":575,"volume":576},"2026-01-14T00:00:00",85.55,85.03,85.52,11257,{"timestamp":158,"open":578,"high":578,"low":579,"close":578,"volume":580},85.58,85.01,20367,{"timestamp":582,"open":578,"high":578,"low":583,"close":584,"volume":585},"2026-01-18T00:00:00",84.86,85.23,27451,{"timestamp":587,"open":588,"high":589,"low":590,"close":283,"volume":591},"2026-01-19T00:00:00",85.35,85.43,84.72,21169,{"timestamp":593,"open":283,"high":569,"low":272,"close":575,"volume":594},"2026-01-20T00:00:00",44704,{"timestamp":596,"open":569,"high":597,"low":272,"close":597,"volume":598},"2026-01-21T00:00:00",85.83,27240,{"timestamp":600,"open":597,"high":211,"low":597,"close":211,"volume":601},"2026-01-22T00:00:00",15022,{"timestamp":603,"open":211,"high":604,"low":228,"close":605,"volume":606},"2026-01-25T00:00:00",88.85,88.7,18311,{"timestamp":608,"open":203,"high":609,"low":610,"close":611,"volume":612},"2026-01-26T00:00:00",89.87,88.24,89.47,18147,{"timestamp":614,"open":615,"high":616,"low":615,"close":617,"volume":618},"2026-01-27T00:00:00",89,90.83,89.86,20645,{"timestamp":620,"open":621,"high":621,"low":622,"close":623,"volume":624},"2026-01-28T00:00:00",90.6,88.17,89.03,19395,{"timestamp":626,"open":627,"high":628,"low":629,"close":630,"volume":631},"2026-02-01T00:00:00",88.97,89.48,88.83,88.91,3652,{"timestamp":633,"open":628,"high":634,"low":623,"close":635,"volume":636},"2026-02-02T00:00:00",89.59,89.34,14963,{"timestamp":638,"open":639,"high":639,"low":640,"close":641,"volume":642},"2026-02-03T00:00:00",89.76,88.9,89.08,14592,{"timestamp":160,"open":644,"high":645,"low":245,"close":646,"volume":647},87.66,88.06,87.47,26579,{"timestamp":649,"open":650,"high":650,"low":651,"close":651,"volume":652},"2026-02-08T00:00:00",88.08,87.19,21868,{"timestamp":654,"open":655,"high":655,"low":656,"close":657,"volume":658},"2026-02-09T00:00:00",87.83,86.87,87.23,20196,{"timestamp":660,"open":661,"high":661,"low":232,"close":662,"volume":663},"2026-02-10T00:00:00",87.5,87.14,26271,{"timestamp":665,"open":661,"high":655,"low":666,"close":667,"volume":668},"2026-02-11T00:00:00",86.72,87.05,20721,{"timestamp":670,"open":671,"high":671,"low":672,"close":673,"volume":674},"2026-02-12T00:00:00",87.59,86.95,87.03,25786,{"timestamp":676,"open":661,"high":224,"low":234,"close":677,"volume":678},"2026-02-17T00:00:00",87.15,17768,{"timestamp":680,"open":661,"high":661,"low":681,"close":204,"volume":682},"2026-02-18T00:00:00",86.8,16614,{"timestamp":684,"open":205,"high":205,"low":685,"close":686,"volume":687},"2026-02-19T00:00:00",86.79,86.89,28716,{"timestamp":689,"open":238,"high":690,"low":685,"close":691,"volume":692},"2026-02-22T00:00:00",87.65,87.22,42209,{"timestamp":694,"open":695,"high":696,"low":685,"close":686,"volume":697},"2026-02-23T00:00:00",87.29,87.35,34713,{"timestamp":699,"open":700,"high":701,"low":685,"close":702,"volume":703},"2026-02-24T00:00:00",87.25,87.42,86.86,38810,{"timestamp":705,"open":706,"high":695,"low":685,"close":681,"volume":707},"2026-02-25T00:00:00",87.16,37994,{"timestamp":709,"open":710,"high":711,"low":685,"close":681,"volume":712},"2026-02-26T00:00:00",86.85,87.2,39633,{"timestamp":714,"open":715,"high":695,"low":258,"close":211,"volume":716},"2026-03-01T00:00:00",87.1,53916,{"timestamp":718,"open":662,"high":677,"low":719,"close":720,"volume":721},"2026-03-02T00:00:00",86.65,86.78,34593,{"timestamp":723,"open":724,"high":700,"low":725,"close":726,"volume":727},"2026-03-03T00:00:00",87.13,86.84,87.08,25001,{"timestamp":729,"open":695,"high":695,"low":730,"close":731,"volume":732},"2026-03-04T00:00:00",86.68,86.83,32552,{"timestamp":163,"open":197,"high":734,"low":735,"close":710,"volume":736},86.88,86.03,21166,{"timestamp":738,"open":739,"high":731,"low":740,"close":192,"volume":741},"2026-03-08T00:00:00",86.75,86.35,26515,{"timestamp":743,"open":672,"high":232,"low":719,"close":719,"volume":744},"2026-03-09T00:00:00",17317,{"timestamp":746,"open":681,"high":747,"low":748,"close":749,"volume":750},"2026-03-10T00:00:00",87.06,86.59,86.67,23499,{"timestamp":752,"open":211,"high":726,"low":753,"close":749,"volume":754},"2026-03-11T00:00:00",86.41,13948,{"timestamp":756,"open":244,"high":244,"low":757,"close":757,"volume":758},"2026-03-12T00:00:00",86.13,29793,{"timestamp":760,"open":757,"high":761,"low":757,"close":715,"volume":762},"2026-03-15T00:00:00",87.33,36575,{"timestamp":764,"open":724,"high":765,"low":240,"close":719,"volume":766},"2026-03-16T00:00:00",87.26,24124,{"timestamp":768,"open":739,"high":739,"low":769,"close":770,"volume":771},"2026-03-18T00:00:00",85.95,86.36,26035,{"timestamp":773,"open":770,"high":774,"low":246,"close":239,"volume":775},"2026-03-19T00:00:00",86.63,27942,{"timestamp":777,"open":239,"high":691,"low":778,"close":778,"volume":779},"2026-03-22T00:00:00",86.33,30482,{"timestamp":781,"open":782,"high":782,"low":783,"close":784,"volume":785},"2026-03-23T00:00:00",86.94,85.53,86.19,33359,{"timestamp":787,"open":788,"high":788,"low":789,"close":784,"volume":790},"2026-03-24T00:00:00",86.6,85.92,24940,{"timestamp":792,"open":784,"high":793,"low":794,"close":795,"volume":796},"2026-03-25T00:00:00",86.47,85.76,86.2,14311,{"timestamp":798,"open":256,"high":799,"low":800,"close":801,"volume":802},"2026-03-26T00:00:00",87.12,86.04,86.25,24759,{"timestamp":804,"open":261,"high":666,"low":805,"close":719,"volume":806},"2026-03-29T00:00:00",86.26,13982,{"timestamp":808,"open":809,"high":715,"low":788,"close":810,"volume":811},"2026-03-30T00:00:00",86.91,86.92,23327,{"timestamp":813,"open":211,"high":657,"low":685,"close":667,"volume":814},"2026-03-31T00:00:00",19261,{"timestamp":816,"open":657,"high":657,"low":240,"close":702,"volume":817},"2026-04-01T00:00:00",16334,{"timestamp":819,"open":702,"high":820,"low":793,"close":788,"volume":821},"2026-04-05T00:00:00",87.44,28195,{"timestamp":823,"open":725,"high":726,"low":247,"close":702,"volume":824},"2026-04-06T00:00:00",29755,{"timestamp":166,"open":666,"high":661,"low":197,"close":685,"volume":826},28402,{"timestamp":828,"open":829,"high":715,"low":740,"close":666,"volume":830},"2026-04-08T00:00:00",86.77,25327,{"timestamp":832,"open":833,"high":833,"low":834,"close":835,"volume":836},"2026-04-09T00:00:00",87.34,86.42,86.74,32142,{"timestamp":838,"open":238,"high":238,"low":839,"close":228,"volume":840},"2026-04-12T00:00:00",86.3,19269,{"timestamp":842,"open":720,"high":720,"low":843,"close":844,"volume":845},"2026-04-13T00:00:00",86.29,86.53,24205,{"timestamp":847,"open":848,"high":848,"low":778,"close":788,"volume":849},"2026-04-14T00:00:00",86.98,17669,{"timestamp":167,"open":666,"high":702,"low":770,"close":793,"volume":851},22758,{"timestamp":853,"open":192,"high":854,"low":844,"close":848,"volume":855},"2026-04-16T00:00:00",87.43,24474,{"timestamp":857,"open":251,"high":211,"low":228,"close":720,"volume":858},"2026-04-19T00:00:00",31251,{"timestamp":860,"open":251,"high":211,"low":843,"close":835,"volume":861},"2026-04-21T00:00:00",46729,{"timestamp":863,"open":864,"high":749,"low":227,"close":865,"volume":866},"2026-04-22T00:00:00",86.39,86.51,39707,{"timestamp":868,"open":748,"high":869,"low":843,"close":869,"volume":870},"2026-04-23T00:00:00",87.01,32712,{"timestamp":872,"open":681,"high":734,"low":843,"close":843,"volume":873},"2026-04-26T00:00:00",47954,{"timestamp":875,"open":793,"high":546,"low":843,"close":256,"volume":876},"2026-04-27T00:00:00",26997,{"timestamp":878,"open":256,"high":720,"low":839,"close":256,"volume":879},"2026-04-28T00:00:00",17431,{"timestamp":881,"open":233,"high":882,"low":233,"close":747,"volume":883},"2026-04-29T00:00:00",87.39,21517,{"timestamp":885,"open":661,"high":886,"low":666,"close":726,"volume":887},"2026-05-03T00:00:00",87.53,84529,{"timestamp":889,"open":761,"high":761,"low":890,"close":656,"volume":891},"2026-05-04T00:00:00",86.61,30488,{"timestamp":893,"open":646,"high":646,"low":788,"close":667,"volume":894},"2026-05-05T00:00:00",57204,{"timestamp":896,"open":820,"high":820,"low":897,"close":765,"volume":898},"2026-05-06T00:00:00",86.81,18800,{"timestamp":169,"open":748,"high":656,"low":271,"close":685,"volume":900},344813,{"timestamp":902,"open":710,"high":710,"low":903,"close":190,"volume":904},"2026-05-10T00:00:00",86.08,79169,{"timestamp":906,"open":548,"high":256,"low":551,"close":801,"volume":907},"2026-05-11T00:00:00",17038,{"timestamp":909,"open":910,"high":778,"low":911,"close":451,"volume":912},"2026-05-12T00:00:00",85.98,85.34,24677,{"timestamp":914,"open":451,"high":915,"low":526,"close":916,"volume":917},"2026-05-13T00:00:00",86.02,85.9,17153,{"timestamp":919,"open":834,"high":834,"low":273,"close":735,"volume":920},"2026-05-14T00:00:00",26879,{"timestamp":922,"open":735,"high":546,"low":520,"close":923,"volume":924},"2026-05-17T00:00:00",86.01,23871,{"timestamp":926,"open":923,"high":923,"low":927,"close":928,"volume":929},"2026-05-18T00:00:00",85.1,85.12,14667,{"timestamp":931,"open":932,"high":514,"low":504,"close":573,"volume":933},"2026-05-19T00:00:00",85.29,19741,{"timestamp":935,"open":520,"high":520,"low":927,"close":936,"volume":937},"2026-05-20T00:00:00",85.39,16943,{"timestamp":939,"open":451,"high":451,"low":272,"close":560,"volume":940},"2026-05-21T00:00:00",15461,{"timestamp":942,"open":515,"high":789,"low":510,"close":589,"volume":943},"2026-05-24T00:00:00",17967,{"timestamp":945,"open":946,"high":589,"low":531,"close":574,"volume":947},"2026-05-25T00:00:00",85.37,18161,{"timestamp":949,"open":950,"high":950,"low":317,"close":440,"volume":951},"2026-05-26T00:00:00",85.45,15907,{"timestamp":953,"open":440,"high":954,"low":324,"close":955,"volume":956},"2026-05-27T00:00:00",84.84,84.74,28825,{"timestamp":958,"open":509,"high":451,"low":436,"close":510,"volume":959},"2026-05-28T00:00:00",40236,{"timestamp":961,"open":962,"high":962,"low":333,"close":963,"volume":964},"2026-05-31T00:00:00",85.15,84.63,46384,{"timestamp":966,"open":963,"high":963,"low":967,"close":963,"volume":968},"2026-06-01T00:00:00",84.11,14029,{"timestamp":970,"open":317,"high":562,"low":442,"close":971,"volume":972},"2026-06-02T00:00:00",84.06,14205,{"timestamp":974,"open":975,"high":976,"low":977,"close":440,"volume":978},"2026-06-04T00:00:00",84.38,84.87,84.2,11250,{"timestamp":980,"open":981,"high":981,"low":982,"close":983,"volume":984},"2026-06-07T00:00:00",84.33,82.75,83.03,16221,{"timestamp":986,"open":353,"high":416,"low":987,"close":988,"volume":989},"2026-06-08T00:00:00",81.9,82.4,29003,{"timestamp":991,"open":992,"high":993,"low":994,"close":995,"volume":996},"2026-06-09T00:00:00",82.2,82.68,79.9,80.09,41346,{"timestamp":998,"open":999,"high":999,"low":1000,"close":1001,"volume":1002},"2026-06-10T00:00:00",80.58,79.94,80.5,57442,{"timestamp":1004,"open":999,"high":1005,"low":1006,"close":1007,"volume":1008},"2026-06-11T00:00:00",81.09,80,80.53,51577,{"timestamp":1010,"open":1011,"high":1012,"low":1013,"close":1014,"volume":1015},"2026-06-14T00:00:00",80.95,81.4,80.71,81.2,42809,{"timestamp":173,"open":1017,"high":1018,"low":1019,"close":1020,"volume":1021},81.73,81.89,79.98,80.3,56909,{"timestamp":1023,"open":1024,"high":1025,"low":1026,"close":1019,"volume":1027},"2026-06-16T00:00:00",80.59,80.61,79.84,40338,{"timestamp":1029,"open":1006,"high":1001,"low":1030,"close":1031,"volume":1032},"2026-06-17T00:00:00",79.5,80.22,24203,{"timestamp":1034,"open":1001,"high":1001,"low":1035,"close":1036,"volume":1037},"2026-06-18T00:00:00",79.93,80.01,15929,{"timestamp":1039,"open":1040,"high":1041,"low":1042,"close":1031,"volume":1043},"2026-06-21T00:00:00",80.19,80.48,79.96,32920,{"timestamp":1045,"open":1046,"high":1046,"low":1047,"close":1048,"volume":1049},"2026-06-22T00:00:00",80.21,79.48,79.89,52752,{"timestamp":1051,"open":1048,"high":1052,"low":1053,"close":1054,"volume":1055},"2026-06-23T00:00:00",80.15,78.98,79.34,35496,{"timestamp":1057,"open":1026,"high":1026,"low":1058,"close":1059,"volume":1060},"2026-06-24T00:00:00",78.84,79.7,40101,{"timestamp":1062,"open":1059,"high":1019,"low":1053,"close":1063,"volume":1064},"2026-06-25T00:00:00",79.43,50603,{"timestamp":1066,"open":994,"high":994,"low":1067,"close":1068,"volume":1069},"2026-06-28T00:00:00",79,79.12,31948,{"timestamp":1071,"open":1072,"high":1072,"low":1073,"close":1068,"volume":1074},"2026-06-29T00:00:00",79.81,78.97,55159,{"timestamp":1076,"open":1077,"high":1048,"low":1053,"close":1078,"volume":1079},"2026-06-30T00:00:00",79.4,79.75,41813,{"timestamp":1081,"open":1078,"high":1082,"low":1083,"close":1084,"volume":1085},"2026-07-01T00:00:00",80.41,79.36,79.88,49465,{"timestamp":1087,"open":1084,"high":1088,"low":1089,"close":1088,"volume":1090},"2026-07-02T00:00:00",80.2,79.64,36208,{"timestamp":1092,"open":1093,"high":1094,"low":1095,"close":1031,"volume":1096},"2026-07-05T00:00:00",80.07,80.28,79.76,20560,{"timestamp":175,"open":1047,"high":1098,"low":1099,"close":1100,"volume":1101},79.65,79.17,79.37,21066,{"timestamp":1103,"open":1089,"high":1104,"low":1105,"close":1077,"volume":1106},"2026-07-07T00:00:00",79.69,78.91,34478,{"timestamp":1108,"open":1054,"high":1098,"low":1109,"close":1030,"volume":1110},"2026-07-08T00:00:00",78.95,21854,{"timestamp":1112,"open":1098,"high":1113,"low":1114,"close":994,"volume":1115},"2026-07-09T00:00:00",79.97,79.39,26638,{"timestamp":1117,"open":994,"high":1118,"low":1077,"close":1000,"volume":1119},"2026-07-12T00:00:00",80.98,28799,{"timestamp":1121,"open":1020,"high":1122,"low":1072,"close":1006,"volume":334},"2026-07-13T00:00:00",80.31,{"timestamp":1124,"open":1006,"high":1125,"low":1072,"close":1125,"volume":1126},"2026-07-14T00:00:00",80.23,20834,{"timestamp":176,"open":1088,"high":1088,"low":1128,"close":1048,"volume":1129},79.73,17535,{"timestamp":1131,"open":1006,"high":1006,"low":1100,"close":1132,"volume":1133},"2026-07-16T00:00:00",79.82,27075,{"timestamp":1135,"open":1019,"high":1019,"low":1136,"close":1137,"volume":1138},"2026-07-19T00:00:00",79.01,79.78,19915,{"timestamp":1140,"open":1078,"high":1088,"low":1141,"close":1142,"volume":1143},"2026-07-20T00:00:00",79.59,80.13,25585,{"timestamp":1145,"open":995,"high":995,"low":1146,"close":1147,"volume":1148},"2026-07-21T00:00:00",79.3,79.8,16608,{"timestamp":1150,"open":1151,"high":1151,"low":1054,"close":1141,"volume":1152},"2026-07-22T00:00:00",79.86,20736,{"timestamp":1154,"open":1113,"high":1113,"low":1054,"close":1030,"volume":1155},"2026-07-23T00:00:00",20518,{"timestamp":1157,"open":1147,"high":1147,"low":1158,"close":1047,"volume":1159},"2026-07-26T00:00:00",79.25,18514,{"timestamp":1161,"open":1098,"high":1026,"low":1083,"close":1128,"volume":1162},"2026-07-27T00:00:00",28543,{"timestamp":1164,"open":1132,"high":1132,"low":1054,"close":1141,"volume":1165},"2026-07-28T00:00:00",21580,{"timestamp":1167,"open":1054,"high":1168,"low":1054,"close":1169,"volume":1170},"2026-07-29T00:00:00",79.83,79.77,22879,{"timestamp":1172,"open":1026,"high":1173,"low":1030,"close":1174,"volume":1175},"2026-07-30T00:00:00",80.14,80.08,18378,{"timestamp":1177,"open":995,"high":1041,"low":1178,"close":1036,"volume":1179},"2026-08-02T00:00:00",79.68,27408,{"timestamp":1181,"open":1182,"high":1088,"low":1183,"close":1036,"volume":1184},"2026-08-03T00:00:00",80.03,79.71,11910,{"timestamp":1186,"open":1006,"high":1006,"low":1147,"close":1042,"volume":1187},"2026-08-04T00:00:00",21218,{"timestamp":1189,"open":1113,"high":1113,"low":1190,"close":1168,"volume":1191},"2026-08-05T00:00:00",79.47,21650,{"timestamp":178,"open":1067,"high":1193,"low":1194,"close":1193,"volume":1195},79.19,78.45,23457,{"timestamp":1197,"open":1099,"high":1099,"low":1198,"close":1199,"volume":1200},"2026-08-09T00:00:00",78.09,78.3,22688,{"timestamp":1202,"open":1203,"high":1204,"low":1205,"close":1206,"volume":1207},"2026-08-10T00:00:00",78.31,78.48,77.62,77.9,22182,{"timestamp":1209,"open":1206,"high":1210,"low":1211,"close":1212,"volume":1213},"2026-08-11T00:00:00",78.05,77.58,77.97,19513,{"timestamp":1215,"open":1212,"high":1212,"low":1216,"close":1217,"volume":1218},"2026-08-12T00:00:00",77.14,77.47,24702,{"timestamp":1220,"open":1221,"high":1221,"low":1222,"close":1223,"volume":1224},"2026-08-13T00:00:00",77.57,76.8,77.38,22978,{"timestamp":1226,"open":1223,"high":1211,"low":1227,"close":1228,"volume":1229},"2026-08-16T00:00:00",76.82,77.06,35332,{"timestamp":1231,"open":1228,"high":1211,"low":1232,"close":1233,"volume":1234},"2026-08-17T00:00:00",76.83,77.44,24667,{"timestamp":1236,"open":1233,"high":1211,"low":1237,"close":1238,"volume":1239},"2026-08-18T00:00:00",77.12,77.42,22411,{"timestamp":1241,"open":1242,"high":1242,"low":1243,"close":1244,"volume":1245},"2026-08-19T00:00:00",77.5,76.97,77.05,20951,{"timestamp":1247,"open":1248,"high":1211,"low":1249,"close":1211,"volume":1250},"2026-08-20T00:00:00",77.07,77,23003,{"timestamp":1252,"open":1211,"high":1253,"low":1254,"close":1255,"volume":1256},"2026-08-23T00:00:00",77.94,77.43,77.73,27946,{"timestamp":1258,"open":1259,"high":1260,"low":1211,"close":1261,"volume":1262},"2026-08-24T00:00:00",77.67,78.28,78.2,33863,{"timestamp":1264,"open":1261,"high":1265,"low":1266,"close":1210,"volume":1267},"2026-08-25T00:00:00",78.46,77.83,23479,{"timestamp":1269,"open":1270,"high":1271,"low":1272,"close":1199,"volume":1273},"2026-08-26T00:00:00",78,78.42,77.45,16801,{"timestamp":1275,"open":1053,"high":1053,"low":1206,"close":1276,"volume":1277},"2026-08-27T00:00:00",78.7,52324,{"timestamp":1279,"open":1280,"high":1281,"low":1282,"close":1283,"volume":1284},"2026-08-30T00:00:00",78.78,78.86,78.23,78.58,23814,{"timestamp":1286,"open":1287,"high":1288,"low":1199,"close":1288,"volume":1289},"2026-08-31T00:00:00",78.59,78.75,29418,{"timestamp":1291,"open":1288,"high":1292,"low":1293,"close":1294,"volume":1295},"2026-09-01T00:00:00",79.45,78.53,79.38,31221,{"timestamp":1297,"open":1053,"high":1141,"low":1053,"close":1141,"volume":1298},"2026-09-02T00:00:00",32424,{"timestamp":1300,"open":1141,"high":1301,"low":1302,"close":1020,"volume":1303},"2026-09-03T00:00:00",80.36,79.26,31297,{"timestamp":1305,"open":1030,"high":1019,"low":1306,"close":1098,"volume":1307},"2026-09-07T00:00:00",79.18,18354,{"timestamp":1309,"open":1026,"high":1041,"low":1193,"close":1141,"volume":1310},"2026-09-08T00:00:00",19417,{"timestamp":1312,"open":1030,"high":1313,"low":1030,"close":1314,"volume":1315},"2026-09-09T00:00:00",80.84,80.7,26800,{"timestamp":1317,"open":1318,"high":1318,"low":1093,"close":1319,"volume":1320},"2026-09-10T00:00:00",81.45,80.45,16876,{"timestamp":1322,"open":1319,"high":1323,"low":1324,"close":1323,"volume":1325},"2026-09-13T00:00:00",80.94,80.04,15171,{"timestamp":1327,"open":1014,"high":1014,"low":1328,"close":1329,"volume":1330},"2026-09-14T00:00:00",80.34,80.83,20085,{"timestamp":182,"open":1332,"high":1333,"low":1332,"close":1333,"volume":1334},80.4,81.23,20749,{"timestamp":1336,"open":1337,"high":1338,"low":1339,"close":1340,"volume":1341},"2026-09-16T00:00:00",81.39,81.93,80.88,81.3,15265,{"timestamp":1343,"open":1344,"high":1345,"low":1346,"close":1347,"volume":1348},"2026-09-17T00:00:00",81.58,81.8,81.36,81.77,17323,{"timestamp":1350,"open":1347,"high":1351,"low":1352,"close":1352,"volume":1353},"2026-09-20T00:00:00",82.65,81.5,18642,{"timestamp":1355,"open":1356,"high":291,"low":987,"close":291,"volume":1357},"2026-09-21T00:00:00",82.85,18137,{"timestamp":1359,"open":298,"high":298,"low":1360,"close":1361,"volume":1362},"2026-09-22T00:00:00",82.47,82.64,11927,{"timestamp":1364,"open":1365,"high":456,"low":1365,"close":1366,"volume":1367},"2026-09-23T00:00:00",82.58,83.2,16623,{"timestamp":1369,"open":1366,"high":12,"low":1366,"close":12,"volume":1370},"2026-09-24T00:00:00",11067,[]]