[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$ft4BC-7TYzDU_uoQUgsQ92saRUDJVxwmbKGv1u6M0F-s":3,"$fPiKWxZwZAVvOMo0Ty0ROwm57VzYMg2ri6GVFi5rmWg4":25,"$fLjov56etQPDOjfXML2xsgXuvpYFr34-0PN66zkGzJ7M":203},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"FCFL11","fcfl11","fii","Fundo Investimento Imobiliario FII Campus Faria Lima","FII Campusfl","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},115.15,-2.78,-2.4153,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":200,"success":201,"errors":202,"limitReached":200},[27,34,38,42,46,50,54,58,62,65,69,73,76,80,84,88,92,96,99,102,105,109,113,117,120,123,126,129,133,136,139,142,146,150,153,157,160,163,167,171,175,178,182,185,188,191,194,197],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.761571,"2022-10-18T00:00:00","2022-10-25T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.771966,"2022-11-18T00:00:00","2022-11-25T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.763171,"2022-12-16T00:00:00","2022-12-23T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.780271,"2023-01-18T00:00:00","2023-01-25T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.803899,"2023-02-15T00:00:00","2023-02-24T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},0.813245,"2023-03-17T00:00:00","2023-03-24T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},0.81,"2023-04-17T00:00:00","2023-04-25T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},0.8,"2023-05-18T00:00:00","2023-05-25T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},"2023-06-16T00:00:00","2023-06-23T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},0.79,"2023-07-18T00:00:00","2023-07-25T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},0.78,"2023-08-18T00:00:00","2023-08-25T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},"2023-09-18T00:00:00","2023-09-25T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},0.85,"2023-10-18T00:00:00","2023-10-25T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},0.87,"2023-11-17T00:00:00","2023-11-24T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},0.86,"2023-12-15T00:00:00","2023-12-22T00:00:00",{"type":28,"category":29,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},0.832356,"2024-01-18T00:00:00","2024-01-25T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},0.836886,"2024-02-16T00:00:00","2024-02-23T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-03-18T00:00:00","2024-03-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2024-04-18T00:00:00","2024-04-25T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2024-05-17T00:00:00","2024-05-24T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},0.84,"2024-06-18T00:00:00","2024-06-25T00:00:00",{"type":28,"category":29,"amount":110,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},0.852641,"2024-07-18T00:00:00","2024-07-25T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},0.83,"2024-08-16T00:00:00","2024-08-23T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2024-09-18T00:00:00","2024-09-25T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2024-10-18T00:00:00","2024-10-25T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2024-11-14T00:00:00","2024-11-25T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2024-12-16T00:00:00","2024-12-23T00:00:00",{"type":28,"category":29,"amount":130,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},0.876507,"2025-01-17T00:00:00","2025-01-24T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},"2025-02-18T00:00:00","2025-02-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},"2025-03-18T00:00:00","2025-03-25T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2025-04-16T00:00:00","2025-04-25T00:00:00",{"type":28,"category":29,"amount":143,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},0.9,"2025-05-16T00:00:00","2025-05-23T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},0.91,"2025-06-17T00:00:00","2025-06-25T00:00:00",{"type":28,"category":29,"amount":143,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-07-18T00:00:00","2025-07-25T00:00:00",{"type":28,"category":29,"amount":154,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},0.894,"2025-08-18T00:00:00","2025-08-25T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},"2025-09-18T00:00:00","2025-09-25T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},"2025-10-17T00:00:00","2025-10-24T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},0.93,"2025-11-17T00:00:00","2025-11-25T00:00:00",{"type":28,"category":29,"amount":168,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},0.92,"2025-12-16T00:00:00","2025-12-23T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},0.945788,"2026-01-16T00:00:00","2026-01-23T00:00:00",{"type":28,"category":29,"amount":143,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-02-18T00:00:00","2026-02-25T00:00:00",{"type":28,"category":29,"amount":179,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},0.902128,"2026-03-18T00:00:00","2026-03-25T00:00:00",{"type":28,"category":29,"amount":168,"approvalDate":183,"comDate":183,"paymentDate":184,"status":33},"2026-04-16T00:00:00","2026-04-24T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":186,"comDate":186,"paymentDate":187,"status":33},"2026-05-18T00:00:00","2026-05-25T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":189,"comDate":189,"paymentDate":190,"status":33},"2026-06-18T00:00:00","2026-06-25T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":192,"comDate":192,"paymentDate":193,"status":33},"2026-07-17T00:00:00","2026-07-24T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":195,"comDate":195,"paymentDate":196,"status":33},"2026-08-18T00:00:00","2026-08-25T00:00:00",{"type":28,"category":29,"amount":168,"approvalDate":198,"comDate":198,"paymentDate":199,"status":33},"2026-09-18T00:00:00","2026-09-25T00:00:00",null,true,[],{"items":204,"totalItens":200,"success":201,"errors":1281,"limitReached":200},[205,210,217,222,228,232,238,242,248,253,259,263,267,272,277,283,288,293,298,302,307,313,318,322,328,332,337,341,346,351,355,358,364,369,375,380,385,391,393,397,401,407,413,417,421,428,432,437,440,444,449,455,459,463,467,470,475,479,482,485,489,492,498,503,509,513,518,524,530,536,540,544,548,553,558,563,568,574,580,585,589,593,597,601,604,609,612,615,619,624,629,633,637,643,647,651,653,656,660,663,668,671,677,680,686,690,694,697,701,705,709,714,717,722,727,729,734,740,743,747,749,752,756,761,766,771,777,780,784,789,792,798,801,805,809,812,816,821,824,829,834,838,842,846,849,852,855,861,864,869,871,874,878,881,886,888,892,897,901,906,910,913,917,924,928,931,936,940,945,949,954,960,963,967,972,975,980,985,990,994,997,1001,1004,1008,1012,1015,1019,1023,1027,1031,1035,1039,1044,1048,1054,1059,1064,1069,1072,1076,1082,1086,1089,1093,1097,1101,1106,1112,1117,1122,1126,1130,1134,1138,1141,1146,1151,1155,1161,1166,1169,1174,1177,1182,1186,1190,1195,1199,1205,1211,1214,1217,1220,1226,1230,1235,1239,1245,1250,1255,1259,1264,1269,1274,1277],{"timestamp":159,"open":206,"high":207,"low":206,"close":208,"volume":209},125.52,127.93,126.5,247,{"timestamp":211,"open":212,"high":213,"low":214,"close":215,"volume":216},"2025-09-28T00:00:00",126.98,127.02,126.14,127,294,{"timestamp":218,"open":215,"high":219,"low":220,"close":220,"volume":221},"2025-09-29T00:00:00",127.01,126.9,2086,{"timestamp":223,"open":220,"high":224,"low":225,"close":226,"volume":227},"2025-09-30T00:00:00",129,126.78,127.94,1790,{"timestamp":229,"open":213,"high":230,"low":215,"close":230,"volume":231},"2025-10-01T00:00:00",127.76,364,{"timestamp":233,"open":234,"high":234,"low":235,"close":236,"volume":237},"2025-10-02T00:00:00",128.06,126.36,127.2,989,{"timestamp":239,"open":215,"high":234,"low":240,"close":215,"volume":241},"2025-10-05T00:00:00",126.63,274,{"timestamp":243,"open":244,"high":244,"low":245,"close":246,"volume":247},"2025-10-06T00:00:00",127.16,125.76,126,343,{"timestamp":249,"open":250,"high":251,"low":245,"close":245,"volume":252},"2025-10-07T00:00:00",126.49,126.95,254,{"timestamp":254,"open":246,"high":255,"low":256,"close":257,"volume":258},"2025-10-08T00:00:00",128.01,125.53,127.79,643,{"timestamp":260,"open":261,"high":224,"low":246,"close":246,"volume":262},"2025-10-09T00:00:00",128,2940,{"timestamp":264,"open":246,"high":265,"low":246,"close":208,"volume":266},"2025-10-12T00:00:00",129.71,466,{"timestamp":268,"open":250,"high":269,"low":270,"close":270,"volume":271},"2025-10-13T00:00:00",129.44,126.02,1606,{"timestamp":273,"open":274,"high":274,"low":270,"close":275,"volume":276},"2025-10-14T00:00:00",129.49,126.04,386,{"timestamp":278,"open":279,"high":280,"low":279,"close":281,"volume":282},"2025-10-15T00:00:00",126.05,129.4,127.11,611,{"timestamp":284,"open":215,"high":285,"low":286,"close":285,"volume":287},"2025-10-16T00:00:00",128.47,126.6,97,{"timestamp":289,"open":290,"high":291,"low":215,"close":215,"volume":292},"2025-10-19T00:00:00",127.6,128.5,869,{"timestamp":294,"open":295,"high":261,"low":296,"close":296,"volume":297},"2025-10-20T00:00:00",127.28,126.75,232,{"timestamp":299,"open":215,"high":215,"low":300,"close":300,"volume":301},"2025-10-21T00:00:00",125.49,911,{"timestamp":303,"open":246,"high":246,"low":304,"close":305,"volume":306},"2025-10-22T00:00:00",124.08,124.3,1919,{"timestamp":308,"open":309,"high":310,"low":311,"close":311,"volume":312},"2025-10-23T00:00:00",125.17,126.97,124.51,457,{"timestamp":314,"open":315,"high":315,"low":316,"close":317,"volume":297},"2025-10-26T00:00:00",125.2,124.45,124.61,{"timestamp":319,"open":320,"high":257,"low":320,"close":257,"volume":321},"2025-10-27T00:00:00",124.25,750,{"timestamp":323,"open":324,"high":325,"low":326,"close":246,"volume":327},"2025-10-28T00:00:00",125.23,127.75,125,513,{"timestamp":329,"open":215,"high":215,"low":330,"close":246,"volume":331},"2025-10-29T00:00:00",125.8,1961,{"timestamp":333,"open":246,"high":325,"low":334,"close":335,"volume":336},"2025-10-30T00:00:00",125.38,126.4,783,{"timestamp":338,"open":339,"high":215,"low":339,"close":340,"volume":261},"2025-11-02T00:00:00",125.06,126.1,{"timestamp":342,"open":343,"high":344,"low":320,"close":320,"volume":345},"2025-11-03T00:00:00",127.09,127.1,825,{"timestamp":347,"open":348,"high":348,"low":316,"close":349,"volume":350},"2025-11-04T00:00:00",127.73,126.39,1203,{"timestamp":352,"open":326,"high":353,"low":316,"close":246,"volume":354},"2025-11-05T00:00:00",126.01,352,{"timestamp":356,"open":326,"high":257,"low":326,"close":257,"volume":357},"2025-11-06T00:00:00",94,{"timestamp":359,"open":360,"high":361,"low":362,"close":362,"volume":363},"2025-11-09T00:00:00",126.51,126.56,125.01,133,{"timestamp":365,"open":366,"high":367,"low":326,"close":326,"volume":368},"2025-11-10T00:00:00",126.15,126.41,626,{"timestamp":370,"open":371,"high":372,"low":373,"close":372,"volume":374},"2025-11-11T00:00:00",125.05,126.28,124.46,2602,{"timestamp":376,"open":377,"high":372,"low":378,"close":372,"volume":379},"2025-11-12T00:00:00",124.55,123.5,3972,{"timestamp":381,"open":382,"high":382,"low":311,"close":383,"volume":384},"2025-11-13T00:00:00",127.97,126.8,2216,{"timestamp":386,"open":387,"high":388,"low":300,"close":389,"volume":390},"2025-11-16T00:00:00",128.07,129.47,127.46,1411,{"timestamp":165,"open":246,"high":208,"low":326,"close":208,"volume":392},599,{"timestamp":394,"open":395,"high":215,"low":326,"close":246,"volume":396},"2025-11-18T00:00:00",126.99,571,{"timestamp":398,"open":246,"high":246,"low":377,"close":399,"volume":400},"2025-11-20T00:00:00",125.99,304,{"timestamp":402,"open":403,"high":404,"low":405,"close":371,"volume":406},"2025-11-23T00:00:00",125.02,125.5,124.31,683,{"timestamp":408,"open":326,"high":409,"low":410,"close":411,"volume":412},"2025-11-24T00:00:00",125.6,124.07,125.1,1911,{"timestamp":166,"open":414,"high":415,"low":414,"close":414,"volume":416},124.2,124.92,1723,{"timestamp":418,"open":419,"high":326,"low":414,"close":414,"volume":420},"2025-11-26T00:00:00",124.21,784,{"timestamp":422,"open":423,"high":424,"low":425,"close":426,"volume":427},"2025-11-27T00:00:00",124.15,124.5,122.02,123.25,2153,{"timestamp":429,"open":426,"high":212,"low":426,"close":430,"volume":431},"2025-11-30T00:00:00",126.85,1096,{"timestamp":433,"open":434,"high":212,"low":435,"close":212,"volume":436},"2025-12-01T00:00:00",125.7,124,429,{"timestamp":438,"open":310,"high":310,"low":300,"close":330,"volume":439},"2025-12-02T00:00:00",41,{"timestamp":441,"open":330,"high":330,"low":442,"close":326,"volume":443},"2025-12-03T00:00:00",124.24,916,{"timestamp":445,"open":446,"high":447,"low":362,"close":411,"volume":448},"2025-12-04T00:00:00",125.33,125.71,32,{"timestamp":450,"open":451,"high":452,"low":453,"close":245,"volume":454},"2025-12-07T00:00:00",125.11,126.11,124.9,216,{"timestamp":456,"open":208,"high":457,"low":424,"close":311,"volume":458},"2025-12-08T00:00:00",126.59,135,{"timestamp":460,"open":404,"high":404,"low":424,"close":461,"volume":462},"2025-12-09T00:00:00",124.85,602,{"timestamp":464,"open":461,"high":465,"low":424,"close":465,"volume":466},"2025-12-10T00:00:00",125.12,358,{"timestamp":468,"open":411,"high":383,"low":424,"close":208,"volume":469},"2025-12-11T00:00:00",339,{"timestamp":471,"open":472,"high":473,"low":326,"close":404,"volume":474},"2025-12-14T00:00:00",126.93,126.94,1671,{"timestamp":476,"open":403,"high":399,"low":326,"close":477,"volume":478},"2025-12-15T00:00:00",125.63,3080,{"timestamp":169,"open":480,"high":480,"low":411,"close":411,"volume":481},126.55,3818,{"timestamp":483,"open":404,"high":246,"low":424,"close":377,"volume":484},"2025-12-17T00:00:00",1772,{"timestamp":486,"open":326,"high":326,"low":487,"close":487,"volume":488},"2025-12-18T00:00:00",124.56,31,{"timestamp":490,"open":411,"high":411,"low":435,"close":414,"volume":491},"2025-12-21T00:00:00",1231,{"timestamp":493,"open":494,"high":495,"low":496,"close":424,"volume":497},"2025-12-22T00:00:00",124.68,125.13,123,17925,{"timestamp":499,"open":500,"high":500,"low":414,"close":501,"volume":502},"2025-12-25T00:00:00",125.03,124.22,421,{"timestamp":504,"open":505,"high":505,"low":506,"close":507,"volume":508},"2025-12-28T00:00:00",125.04,123.1,123.45,2808,{"timestamp":510,"open":371,"high":399,"low":511,"close":399,"volume":512},"2025-12-29T00:00:00",123.48,967,{"timestamp":514,"open":399,"high":220,"low":515,"close":516,"volume":517},"2026-01-01T00:00:00",125.31,125.9,259,{"timestamp":519,"open":520,"high":246,"low":521,"close":522,"volume":523},"2026-01-04T00:00:00",125.34,124.02,124.6,474,{"timestamp":525,"open":526,"high":246,"low":527,"close":528,"volume":529},"2026-01-05T00:00:00",125.89,125.25,125.35,229,{"timestamp":531,"open":532,"high":533,"low":534,"close":534,"volume":535},"2026-01-06T00:00:00",126.69,126.7,124.62,84,{"timestamp":537,"open":538,"high":533,"low":534,"close":495,"volume":539},"2026-01-07T00:00:00",126.53,354,{"timestamp":541,"open":377,"high":246,"low":377,"close":542,"volume":543},"2026-01-08T00:00:00",124.8,50,{"timestamp":545,"open":546,"high":542,"low":546,"close":542,"volume":547},"2026-01-11T00:00:00",124.54,56,{"timestamp":549,"open":550,"high":246,"low":551,"close":551,"volume":552},"2026-01-12T00:00:00",125.88,124.52,113,{"timestamp":554,"open":555,"high":556,"low":557,"close":522,"volume":436},"2026-01-13T00:00:00",124.89,125.65,124.48,{"timestamp":559,"open":560,"high":326,"low":561,"close":561,"volume":562},"2026-01-14T00:00:00",124.98,124.7,678,{"timestamp":564,"open":246,"high":565,"low":566,"close":566,"volume":567},"2026-01-15T00:00:00",126.06,124.77,1074,{"timestamp":569,"open":570,"high":570,"low":571,"close":572,"volume":573},"2026-01-18T00:00:00",125.95,124.1,124.59,625,{"timestamp":575,"open":576,"high":576,"low":577,"close":578,"volume":579},"2026-01-19T00:00:00",125.79,123.01,124.73,1107,{"timestamp":581,"open":582,"high":246,"low":583,"close":542,"volume":584},"2026-01-20T00:00:00",124.71,123.03,834,{"timestamp":586,"open":587,"high":516,"low":588,"close":516,"volume":462},"2026-01-21T00:00:00",125.3,123.08,{"timestamp":590,"open":591,"high":592,"low":516,"close":592,"volume":241},"2026-01-22T00:00:00",125.91,127.5,{"timestamp":594,"open":220,"high":290,"low":453,"close":595,"volume":596},"2026-01-25T00:00:00",125.82,666,{"timestamp":598,"open":599,"high":599,"low":339,"close":495,"volume":600},"2026-01-26T00:00:00",126.23,1607,{"timestamp":602,"open":326,"high":362,"low":453,"close":453,"volume":603},"2026-01-27T00:00:00",720,{"timestamp":605,"open":606,"high":607,"low":453,"close":285,"volume":608},"2026-01-28T00:00:00",125.69,128.99,1276,{"timestamp":610,"open":326,"high":447,"low":326,"close":447,"volume":611},"2026-02-01T00:00:00",978,{"timestamp":613,"open":565,"high":215,"low":311,"close":311,"volume":614},"2026-02-02T00:00:00",1055,{"timestamp":616,"open":246,"high":208,"low":617,"close":582,"volume":618},"2026-02-03T00:00:00",124.44,282,{"timestamp":620,"open":621,"high":621,"low":500,"close":622,"volume":623},"2026-02-05T00:00:00",127.98,127.06,476,{"timestamp":625,"open":626,"high":220,"low":403,"close":627,"volume":628},"2026-02-08T00:00:00",126.72,125.85,356,{"timestamp":630,"open":631,"high":383,"low":631,"close":383,"volume":632},"2026-02-09T00:00:00",125.92,106,{"timestamp":634,"open":635,"high":635,"low":515,"close":515,"volume":636},"2026-02-10T00:00:00",126.22,460,{"timestamp":638,"open":639,"high":215,"low":640,"close":641,"volume":642},"2026-02-11T00:00:00",126.26,125.32,126.64,132,{"timestamp":644,"open":452,"high":261,"low":315,"close":645,"volume":646},"2026-02-12T00:00:00",125.21,2087,{"timestamp":648,"open":527,"high":532,"low":649,"close":516,"volume":650},"2026-02-17T00:00:00",124.64,835,{"timestamp":176,"open":246,"high":246,"low":617,"close":578,"volume":652},170,{"timestamp":654,"open":640,"high":220,"low":640,"close":246,"volume":655},"2026-02-19T00:00:00",256,{"timestamp":657,"open":310,"high":310,"low":658,"close":361,"volume":659},"2026-02-22T00:00:00",125.73,222,{"timestamp":661,"open":208,"high":533,"low":371,"close":371,"volume":662},"2026-02-23T00:00:00",498,{"timestamp":664,"open":665,"high":666,"low":371,"close":411,"volume":667},"2026-02-24T00:00:00",126.47,126.48,684,{"timestamp":177,"open":340,"high":458,"low":451,"close":669,"volume":670},125.16,6937,{"timestamp":672,"open":224,"high":673,"low":674,"close":675,"volume":676},"2026-02-26T00:00:00",130,127.36,129.06,492,{"timestamp":678,"open":360,"high":261,"low":515,"close":627,"volume":679},"2026-03-01T00:00:00",6016,{"timestamp":681,"open":682,"high":683,"low":684,"close":424,"volume":685},"2026-03-02T00:00:00",125.87,128.84,121.1,8622,{"timestamp":687,"open":246,"high":215,"low":688,"close":411,"volume":689},"2026-03-03T00:00:00",124.53,1977,{"timestamp":691,"open":246,"high":220,"low":692,"close":692,"volume":693},"2026-03-04T00:00:00",124.95,5898,{"timestamp":695,"open":326,"high":362,"low":521,"close":326,"volume":696},"2026-03-05T00:00:00",7542,{"timestamp":698,"open":326,"high":246,"low":521,"close":699,"volume":700},"2026-03-08T00:00:00",125.98,6143,{"timestamp":702,"open":703,"high":383,"low":500,"close":500,"volume":704},"2026-03-09T00:00:00",126.79,1768,{"timestamp":706,"open":500,"high":707,"low":326,"close":707,"volume":708},"2026-03-10T00:00:00",126.44,1092,{"timestamp":710,"open":451,"high":711,"low":712,"close":712,"volume":713},"2026-03-11T00:00:00",126.71,123.9,1914,{"timestamp":715,"open":424,"high":246,"low":712,"close":311,"volume":716},"2026-03-12T00:00:00",5601,{"timestamp":718,"open":719,"high":720,"low":542,"close":542,"volume":721},"2026-03-15T00:00:00",125.09,125.19,96,{"timestamp":723,"open":724,"high":724,"low":725,"close":692,"volume":726},"2026-03-16T00:00:00",126.27,124.83,93,{"timestamp":180,"open":423,"high":423,"low":435,"close":423,"volume":728},110,{"timestamp":730,"open":731,"high":326,"low":435,"close":732,"volume":733},"2026-03-19T00:00:00",124.76,124.79,328,{"timestamp":735,"open":736,"high":326,"low":737,"close":738,"volume":739},"2026-03-22T00:00:00",124.99,124.11,124.65,443,{"timestamp":741,"open":528,"high":528,"low":738,"close":736,"volume":742},"2026-03-23T00:00:00",604,{"timestamp":744,"open":326,"high":645,"low":745,"close":410,"volume":746},"2026-03-24T00:00:00",121.03,484,{"timestamp":181,"open":572,"high":326,"low":435,"close":435,"volume":748},289,{"timestamp":750,"open":453,"high":453,"low":435,"close":435,"volume":751},"2026-03-26T00:00:00",49,{"timestamp":753,"open":435,"high":435,"low":496,"close":754,"volume":755},"2026-03-29T00:00:00",123.61,2166,{"timestamp":757,"open":758,"high":566,"low":759,"close":320,"volume":760},"2026-03-30T00:00:00",122.37,122,707,{"timestamp":762,"open":763,"high":763,"low":764,"close":561,"volume":765},"2026-03-31T00:00:00",124.91,124.01,215,{"timestamp":767,"open":317,"high":528,"low":768,"close":769,"volume":770},"2026-04-01T00:00:00",122.75,123.38,398,{"timestamp":772,"open":773,"high":774,"low":775,"close":776,"volume":562},"2026-04-05T00:00:00",124.49,126.29,123.75,124.75,{"timestamp":778,"open":776,"high":235,"low":776,"close":235,"volume":779},"2026-04-06T00:00:00",8,{"timestamp":781,"open":782,"high":349,"low":326,"close":326,"volume":783},"2026-04-07T00:00:00",126.38,63,{"timestamp":785,"open":786,"high":787,"low":334,"close":787,"volume":788},"2026-04-08T00:00:00",126.32,127.49,134,{"timestamp":790,"open":787,"high":592,"low":566,"close":542,"volume":791},"2026-04-09T00:00:00",644,{"timestamp":793,"open":794,"high":794,"low":795,"close":796,"volume":797},"2026-04-12T00:00:00",126.03,123.57,123.76,3155,{"timestamp":799,"open":465,"high":774,"low":435,"close":206,"volume":800},"2026-04-13T00:00:00",1449,{"timestamp":802,"open":453,"high":330,"low":803,"close":803,"volume":804},"2026-04-14T00:00:00",123.8,2311,{"timestamp":806,"open":807,"high":807,"low":808,"close":424,"volume":667},"2026-04-15T00:00:00",125.42,123.83,{"timestamp":183,"open":810,"high":810,"low":378,"close":494,"volume":811},124.94,792,{"timestamp":813,"open":378,"high":814,"low":378,"close":773,"volume":815},"2026-04-19T00:00:00",124.67,589,{"timestamp":817,"open":557,"high":818,"low":819,"close":712,"volume":820},"2026-04-21T00:00:00",124.93,123.7,1104,{"timestamp":822,"open":819,"high":326,"low":819,"close":560,"volume":823},"2026-04-22T00:00:00",741,{"timestamp":825,"open":826,"high":827,"low":826,"close":827,"volume":828},"2026-04-23T00:00:00",123.82,125.46,1027,{"timestamp":830,"open":831,"high":831,"low":832,"close":577,"volume":833},"2026-04-26T00:00:00",125.94,122.9,4266,{"timestamp":835,"open":836,"high":414,"low":506,"close":414,"volume":837},"2026-04-27T00:00:00",123.99,555,{"timestamp":839,"open":840,"high":736,"low":803,"close":736,"volume":841},"2026-04-28T00:00:00",123.81,902,{"timestamp":843,"open":736,"high":215,"low":424,"close":844,"volume":845},"2026-04-29T00:00:00",125.78,5841,{"timestamp":847,"open":844,"high":208,"low":424,"close":208,"volume":848},"2026-05-03T00:00:00",2313,{"timestamp":850,"open":707,"high":215,"low":736,"close":215,"volume":851},"2026-05-04T00:00:00",161,{"timestamp":853,"open":215,"high":607,"low":578,"close":607,"volume":854},"2026-05-05T00:00:00",525,{"timestamp":856,"open":857,"high":291,"low":858,"close":859,"volume":860},"2026-05-06T00:00:00",127.8,127.23,128.49,89,{"timestamp":862,"open":859,"high":859,"low":424,"close":281,"volume":863},"2026-05-07T00:00:00",2799,{"timestamp":865,"open":866,"high":866,"low":527,"close":867,"volume":868},"2026-05-10T00:00:00",127.07,126.42,40,{"timestamp":870,"open":399,"high":208,"low":326,"close":411,"volume":628},"2026-05-11T00:00:00",{"timestamp":872,"open":311,"high":451,"low":311,"close":411,"volume":873},"2026-05-12T00:00:00",203,{"timestamp":875,"open":399,"high":876,"low":403,"close":257,"volume":877},"2026-05-13T00:00:00",127.88,51,{"timestamp":879,"open":362,"high":246,"low":326,"close":326,"volume":880},"2026-05-14T00:00:00",23,{"timestamp":882,"open":395,"high":883,"low":884,"close":404,"volume":885},"2026-05-17T00:00:00",127.9,123.93,1699,{"timestamp":186,"open":424,"high":250,"low":496,"close":496,"volume":887},424,{"timestamp":889,"open":712,"high":712,"low":890,"close":712,"volume":891},"2026-05-19T00:00:00",120.14,2217,{"timestamp":893,"open":894,"high":712,"low":895,"close":378,"volume":896},"2026-05-20T00:00:00",123.09,121.32,239,{"timestamp":898,"open":899,"high":712,"low":378,"close":803,"volume":900},"2026-05-21T00:00:00",123.89,1749,{"timestamp":902,"open":903,"high":903,"low":904,"close":496,"volume":905},"2026-05-24T00:00:00",123.78,122.95,2907,{"timestamp":187,"open":507,"high":803,"low":907,"close":908,"volume":909},122.5,123.4,445,{"timestamp":911,"open":769,"high":803,"low":769,"close":775,"volume":912},"2026-05-26T00:00:00",86,{"timestamp":914,"open":496,"high":803,"low":915,"close":803,"volume":916},"2026-05-27T00:00:00",122.89,713,{"timestamp":918,"open":919,"high":920,"low":921,"close":922,"volume":923},"2026-05-28T00:00:00",123.73,123.74,122.18,123.13,171,{"timestamp":925,"open":922,"high":903,"low":926,"close":496,"volume":927},"2026-05-31T00:00:00",122.57,143,{"timestamp":929,"open":496,"high":496,"low":907,"close":907,"volume":930},"2026-06-01T00:00:00",181,{"timestamp":932,"open":933,"high":933,"low":934,"close":907,"volume":935},"2026-06-02T00:00:00",122.7,122.47,189,{"timestamp":937,"open":938,"high":938,"low":759,"close":759,"volume":939},"2026-06-04T00:00:00",123.24,90,{"timestamp":941,"open":907,"high":496,"low":942,"close":943,"volume":944},"2026-06-07T00:00:00",122.25,122.98,258,{"timestamp":946,"open":496,"high":496,"low":759,"close":947,"volume":948},"2026-06-08T00:00:00",122.84,535,{"timestamp":950,"open":951,"high":951,"low":952,"close":951,"volume":953},"2026-06-09T00:00:00",122.03,121.9,1353,{"timestamp":955,"open":956,"high":956,"low":957,"close":958,"volume":959},"2026-06-10T00:00:00",122.99,121.78,122.56,25,{"timestamp":961,"open":803,"high":803,"low":907,"close":803,"volume":962},"2026-06-11T00:00:00",909,{"timestamp":964,"open":803,"high":803,"low":938,"close":965,"volume":966},"2026-06-14T00:00:00",123.69,1163,{"timestamp":968,"open":969,"high":435,"low":969,"close":970,"volume":971},"2026-06-15T00:00:00",122.76,123.6,693,{"timestamp":973,"open":836,"high":836,"low":577,"close":378,"volume":974},"2026-06-16T00:00:00",4572,{"timestamp":976,"open":378,"high":435,"low":977,"close":978,"volume":979},"2026-06-17T00:00:00",122.54,123.72,251,{"timestamp":189,"open":981,"high":982,"low":983,"close":982,"volume":984},122.6,123.98,122.01,725,{"timestamp":986,"open":987,"high":987,"low":988,"close":378,"volume":989},"2026-06-21T00:00:00",123.97,121.76,1490,{"timestamp":991,"open":988,"high":903,"low":992,"close":496,"volume":993},"2026-06-22T00:00:00",121,4596,{"timestamp":995,"open":977,"high":836,"low":907,"close":836,"volume":996},"2026-06-23T00:00:00",3926,{"timestamp":998,"open":903,"high":803,"low":999,"close":803,"volume":1000},"2026-06-24T00:00:00",122.62,54,{"timestamp":190,"open":1002,"high":803,"low":1002,"close":803,"volume":1003},123.15,19,{"timestamp":1005,"open":903,"high":1006,"low":819,"close":919,"volume":1007},"2026-06-28T00:00:00",123.79,100,{"timestamp":1009,"open":819,"high":1010,"low":999,"close":999,"volume":1011},"2026-06-29T00:00:00",123.77,1314,{"timestamp":1013,"open":956,"high":496,"low":759,"close":759,"volume":1014},"2026-06-30T00:00:00",1350,{"timestamp":1016,"open":904,"high":1017,"low":759,"close":759,"volume":1018},"2026-07-01T00:00:00",122.97,1180,{"timestamp":1020,"open":907,"high":904,"low":1021,"close":768,"volume":1022},"2026-07-02T00:00:00",122.49,250,{"timestamp":1024,"open":1025,"high":1025,"low":759,"close":981,"volume":1026},"2026-07-05T00:00:00",122.96,1498,{"timestamp":1028,"open":983,"high":215,"low":1029,"close":215,"volume":1030},"2026-07-06T00:00:00",121.96,5677,{"timestamp":1032,"open":532,"high":532,"low":435,"close":1033,"volume":1034},"2026-07-07T00:00:00",124.58,117,{"timestamp":1036,"open":521,"high":326,"low":1037,"close":326,"volume":1038},"2026-07-08T00:00:00",123.21,542,{"timestamp":1040,"open":326,"high":326,"low":1041,"close":1042,"volume":1043},"2026-07-09T00:00:00",122.58,123.49,441,{"timestamp":1045,"open":378,"high":378,"low":1046,"close":907,"volume":1047},"2026-07-12T00:00:00",122.4,1028,{"timestamp":1049,"open":1050,"high":1051,"low":1052,"close":1052,"volume":1053},"2026-07-13T00:00:00",122.74,123.92,122.52,98,{"timestamp":1055,"open":1056,"high":736,"low":926,"close":1057,"volume":1058},"2026-07-14T00:00:00",123.66,122.59,2513,{"timestamp":1060,"open":1061,"high":410,"low":496,"close":1062,"volume":1063},"2026-07-15T00:00:00",124.04,124.06,377,{"timestamp":1065,"open":1066,"high":1067,"low":1057,"close":378,"volume":1068},"2026-07-16T00:00:00",124.03,124.05,539,{"timestamp":1070,"open":496,"high":773,"low":981,"close":773,"volume":1071},"2026-07-19T00:00:00",578,{"timestamp":1073,"open":773,"high":773,"low":1074,"close":506,"volume":1075},"2026-07-20T00:00:00",123.07,39,{"timestamp":1077,"open":506,"high":1078,"low":1079,"close":1080,"volume":1081},"2026-07-21T00:00:00",124.47,122.83,122.86,332,{"timestamp":1083,"open":907,"high":907,"low":1084,"close":1084,"volume":1085},"2026-07-22T00:00:00",121.8,2996,{"timestamp":1087,"open":1084,"high":982,"low":1084,"close":759,"volume":1088},"2026-07-23T00:00:00",1796,{"timestamp":1090,"open":759,"high":982,"low":759,"close":1091,"volume":1092},"2026-07-26T00:00:00",122.87,651,{"timestamp":1094,"open":712,"high":712,"low":1080,"close":1095,"volume":1096},"2026-07-27T00:00:00",122.91,360,{"timestamp":1098,"open":1095,"high":1095,"low":1099,"close":1021,"volume":1100},"2026-07-28T00:00:00",121.5,890,{"timestamp":1102,"open":1103,"high":1037,"low":1099,"close":1104,"volume":1105},"2026-07-29T00:00:00",121.62,121.51,1352,{"timestamp":1107,"open":1108,"high":1109,"low":1110,"close":759,"volume":1111},"2026-07-30T00:00:00",121.99,122.42,121.98,139,{"timestamp":1113,"open":1114,"high":1037,"low":1115,"close":759,"volume":1116},"2026-08-02T00:00:00",122.41,121.55,811,{"timestamp":1118,"open":1108,"high":1119,"low":1120,"close":1120,"volume":1121},"2026-08-03T00:00:00",123.19,121.75,1142,{"timestamp":1123,"open":988,"high":904,"low":1124,"close":907,"volume":1125},"2026-08-04T00:00:00",121.74,418,{"timestamp":1127,"open":956,"high":956,"low":983,"close":1128,"volume":1129},"2026-08-05T00:00:00",122.81,583,{"timestamp":1131,"open":1132,"high":1133,"low":1120,"close":1120,"volume":603},"2026-08-06T00:00:00",122.79,122.8,{"timestamp":1135,"open":988,"high":1136,"low":988,"close":506,"volume":1137},"2026-08-09T00:00:00",123.52,1905,{"timestamp":1139,"open":759,"high":378,"low":992,"close":507,"volume":1140},"2026-08-10T00:00:00",5000,{"timestamp":1142,"open":1143,"high":1143,"low":1046,"close":1144,"volume":1145},"2026-08-11T00:00:00",123.43,123.42,13,{"timestamp":1147,"open":1148,"high":938,"low":1149,"close":938,"volume":1150},"2026-08-12T00:00:00",122.35,122.11,28,{"timestamp":1152,"open":1149,"high":1153,"low":1154,"close":1154,"volume":1043},"2026-08-13T00:00:00",122.88,120.05,{"timestamp":1156,"open":1157,"high":759,"low":1158,"close":1159,"volume":1160},"2026-08-16T00:00:00",121.68,119.5,120,984,{"timestamp":1162,"open":1163,"high":1163,"low":1164,"close":1158,"volume":1165},"2026-08-17T00:00:00",121.2,117.03,630,{"timestamp":195,"open":1034,"high":1167,"low":1034,"close":1168,"volume":439},121.6,118.5,{"timestamp":1170,"open":768,"high":943,"low":1171,"close":1172,"volume":1173},"2026-08-19T00:00:00",118.12,118.52,384,{"timestamp":1175,"open":992,"high":992,"low":1158,"close":1158,"volume":1176},"2026-08-20T00:00:00",10,{"timestamp":1178,"open":1179,"high":992,"low":1180,"close":1159,"volume":1181},"2026-08-23T00:00:00",120.99,118.09,1511,{"timestamp":1183,"open":1171,"high":1184,"low":1171,"close":1184,"volume":1185},"2026-08-24T00:00:00",120.38,1043,{"timestamp":196,"open":1187,"high":1187,"low":1188,"close":1159,"volume":1189},120.94,115.08,7015,{"timestamp":1191,"open":1192,"high":1193,"low":1192,"close":1158,"volume":1194},"2026-08-26T00:00:00",119.1,119.95,206,{"timestamp":1196,"open":1197,"high":1159,"low":1197,"close":1159,"volume":1198},"2026-08-27T00:00:00",119.41,477,{"timestamp":1200,"open":1201,"high":1202,"low":1201,"close":1203,"volume":1204},"2026-08-30T00:00:00",118.65,120.96,120.8,80,{"timestamp":1206,"open":1207,"high":1208,"low":1209,"close":1210,"volume":517},"2026-08-31T00:00:00",120.79,121.18,119.46,119.91,{"timestamp":1212,"open":1163,"high":1108,"low":1163,"close":1110,"volume":1213},"2026-09-01T00:00:00",176,{"timestamp":1215,"open":992,"high":1021,"low":992,"close":1021,"volume":1216},"2026-09-02T00:00:00",260,{"timestamp":1218,"open":1021,"high":378,"low":1109,"close":908,"volume":1219},"2026-09-03T00:00:00",278,{"timestamp":1221,"open":1222,"high":1223,"low":759,"close":1224,"volume":1225},"2026-09-07T00:00:00",122.08,123.39,123.23,420,{"timestamp":1227,"open":1228,"high":496,"low":1210,"close":1229,"volume":287},"2026-09-08T00:00:00",122.14,122.2,{"timestamp":1231,"open":759,"high":759,"low":1232,"close":1233,"volume":1234},"2026-09-09T00:00:00",119,119.39,3500,{"timestamp":1236,"open":1233,"high":1233,"low":1237,"close":1237,"volume":1238},"2026-09-10T00:00:00",117.01,2101,{"timestamp":1240,"open":1241,"high":1242,"low":1243,"close":1232,"volume":1244},"2026-09-13T00:00:00",117.5,119.77,117.09,1622,{"timestamp":1246,"open":1247,"high":890,"low":1248,"close":1249,"volume":659},"2026-09-14T00:00:00",117.77,117.75,119.2,{"timestamp":1251,"open":1252,"high":1253,"low":1252,"close":1254,"volume":841},"2026-09-15T00:00:00",118.3,120.15,120.12,{"timestamp":1256,"open":1257,"high":378,"low":1232,"close":759,"volume":1258},"2026-09-16T00:00:00",120.16,4201,{"timestamp":1260,"open":1261,"high":808,"low":1262,"close":808,"volume":1263},"2026-09-17T00:00:00",120.29,117.96,3169,{"timestamp":1265,"open":956,"high":956,"low":1266,"close":1267,"volume":1268},"2026-09-20T00:00:00",117.37,118.1,2047,{"timestamp":1270,"open":1232,"high":1271,"low":1272,"close":1273,"volume":953},"2026-09-21T00:00:00",119.03,115,118,{"timestamp":1275,"open":952,"high":759,"low":1273,"close":1273,"volume":1276},"2026-09-22T00:00:00",310,{"timestamp":1278,"open":1279,"high":1279,"low":12,"close":1273,"volume":1280},"2026-09-23T00:00:00",121.47,4598,[]]