[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fe1uRLCH5f6RYPs3g0rKQ3bIw7oykeVe3tdwtt4S2tVU":3,"$fEvhKSeVVzEmFD5mpG7hIZRc_ZckaQ5pU4UJS8nWgubI":165,"$f5r7VYUq3zF4p7QPNH2pTt9qL7OSOvKNf-AVYv0k8wRk":186},{"items":4,"totalItens":162,"success":163,"errors":164,"limitReached":162},[5,12,16,20,24,27,30,33,37,40,44,48,51,54,57,60,63,67,70,73,76,79,82,85,88,91,94,97,100,103,106,109,112,115,119,122,125,128,131,134,137,140,143,146,149,152,156,159],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.37,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.38,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},0.39,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},0.42,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":25,"comDate":25,"paymentDate":26,"status":11},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":28,"comDate":28,"paymentDate":29,"status":11},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":31,"comDate":31,"paymentDate":32,"status":11},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":11},0.41,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":38,"comDate":38,"paymentDate":39,"status":11},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":11},0.71,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},0.45,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":45,"approvalDate":49,"comDate":49,"paymentDate":50,"status":11},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":45,"approvalDate":52,"comDate":52,"paymentDate":53,"status":11},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":45,"approvalDate":55,"comDate":55,"paymentDate":56,"status":11},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":45,"approvalDate":58,"comDate":58,"paymentDate":59,"status":11},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":45,"approvalDate":61,"comDate":61,"paymentDate":62,"status":11},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},0.43,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":80,"comDate":80,"paymentDate":81,"status":11},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":83,"comDate":83,"paymentDate":84,"status":11},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":86,"comDate":86,"paymentDate":87,"status":11},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":89,"comDate":89,"paymentDate":90,"status":11},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":92,"comDate":92,"paymentDate":93,"status":11},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":95,"comDate":95,"paymentDate":96,"status":11},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":98,"comDate":98,"paymentDate":99,"status":11},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":101,"comDate":101,"paymentDate":102,"status":11},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":45,"approvalDate":104,"comDate":104,"paymentDate":105,"status":11},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":45,"approvalDate":107,"comDate":107,"paymentDate":108,"status":11},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":45,"approvalDate":110,"comDate":110,"paymentDate":111,"status":11},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":45,"approvalDate":113,"comDate":113,"paymentDate":114,"status":11},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":11},0.48,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":120,"comDate":120,"paymentDate":121,"status":11},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":123,"comDate":123,"paymentDate":124,"status":11},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":126,"comDate":126,"paymentDate":127,"status":11},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":129,"comDate":129,"paymentDate":130,"status":11},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":132,"comDate":132,"paymentDate":133,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":135,"comDate":135,"paymentDate":136,"status":11},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":138,"comDate":138,"paymentDate":139,"status":11},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":141,"comDate":141,"paymentDate":142,"status":11},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":144,"comDate":144,"paymentDate":145,"status":11},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":147,"comDate":147,"paymentDate":148,"status":11},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":150,"comDate":150,"paymentDate":151,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":153,"approvalDate":154,"comDate":154,"paymentDate":155,"status":11},0.5,"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":157,"comDate":157,"paymentDate":158,"status":11},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":160,"comDate":160,"paymentDate":161,"status":11},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":166,"quote":173,"fundamentals":178,"priceHistory":179,"relatedTickers":180},{"ticker":167,"slug":168,"kind":169,"companyName":170,"shortName":171,"description":172},"FIGS11","figs11","fii","General Shopping Ativo E Renda Fundo De Inv, Imobiliario","FII Gen Shop","",{"price":174,"change":175,"changePercent":175,"currency":176,"updatedAt":177},47.87,0,"BRL","2026-09-25T23:48:12Z",{},[],[181,182,183,184,185],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":187,"totalItens":162,"success":163,"errors":1282,"limitReached":162},[188,194,200,205,211,217,224,229,234,240,245,250,253,257,261,266,270,274,278,283,288,291,296,300,304,309,315,319,324,329,335,341,347,353,359,363,369,376,382,387,392,399,402,406,411,417,422,426,430,434,439,443,446,449,453,457,463,467,471,474,478,484,487,491,496,502,506,512,516,523,529,535,540,546,551,557,560,565,568,572,575,579,583,588,594,599,602,606,610,614,618,622,626,632,638,644,650,656,662,668,674,680,685,691,696,702,708,712,718,724,729,733,736,742,749,754,759,763,769,774,778,783,788,792,796,799,804,811,815,818,823,829,833,837,842,844,849,853,857,862,867,871,877,881,885,889,894,898,903,907,911,915,919,923,927,930,934,937,941,945,948,951,956,959,963,967,970,973,977,984,990,995,1001,1005,1009,1013,1017,1022,1026,1030,1034,1037,1042,1047,1052,1055,1058,1063,1067,1070,1074,1080,1083,1086,1090,1094,1097,1101,1104,1108,1111,1115,1118,1123,1127,1131,1134,1139,1143,1147,1151,1154,1159,1163,1167,1171,1174,1178,1183,1187,1190,1193,1196,1200,1205,1208,1212,1215,1220,1223,1226,1229,1233,1236,1240,1244,1247,1250,1253,1257,1259,1263,1267,1270,1273,1276,1279],{"timestamp":189,"open":190,"high":191,"low":192,"close":190,"volume":193},"2025-09-28T00:00:00",48.22,49,47.9,5827,{"timestamp":195,"open":196,"high":197,"low":198,"close":198,"volume":199},"2025-09-29T00:00:00",48.55,48.99,48.15,6878,{"timestamp":126,"open":201,"high":201,"low":202,"close":203,"volume":204},48.96,47.6,47.99,1979,{"timestamp":206,"open":203,"high":207,"low":208,"close":209,"volume":210},"2025-10-01T00:00:00",48.21,47.75,47.89,1157,{"timestamp":212,"open":213,"high":213,"low":214,"close":215,"volume":216},"2025-10-02T00:00:00",48.32,47.82,48.03,724,{"timestamp":218,"open":219,"high":220,"low":221,"close":222,"volume":223},"2025-10-05T00:00:00",48.04,48.49,47.86,48.08,1216,{"timestamp":225,"open":226,"high":227,"low":174,"close":174,"volume":228},"2025-10-06T00:00:00",47.92,48.24,2219,{"timestamp":230,"open":209,"high":231,"low":209,"close":232,"volume":233},"2025-10-07T00:00:00",49.32,47.96,3744,{"timestamp":235,"open":236,"high":237,"low":238,"close":203,"volume":239},"2025-10-08T00:00:00",48,48.06,47.79,975,{"timestamp":241,"open":242,"high":243,"low":242,"close":236,"volume":244},"2025-10-09T00:00:00",47.7,48.05,1577,{"timestamp":246,"open":236,"high":215,"low":247,"close":248,"volume":249},"2025-10-12T00:00:00",47.76,47.85,1228,{"timestamp":251,"open":227,"high":227,"low":192,"close":226,"volume":252},"2025-10-13T00:00:00",1530,{"timestamp":127,"open":254,"high":255,"low":254,"close":247,"volume":256},47.64,48.19,4941,{"timestamp":258,"open":203,"high":259,"low":208,"close":214,"volume":260},"2025-10-15T00:00:00",48.1,2988,{"timestamp":262,"open":263,"high":237,"low":264,"close":236,"volume":265},"2025-10-16T00:00:00",47.8,47.69,1769,{"timestamp":267,"open":268,"high":268,"low":269,"close":203,"volume":223},"2025-10-19T00:00:00",48.42,47.94,{"timestamp":271,"open":236,"high":272,"low":192,"close":192,"volume":273},"2025-10-20T00:00:00",48.13,2062,{"timestamp":275,"open":276,"high":276,"low":242,"close":247,"volume":277},"2025-10-21T00:00:00",48.26,2458,{"timestamp":279,"open":280,"high":280,"low":281,"close":203,"volume":282},"2025-10-22T00:00:00",48.09,47.81,873,{"timestamp":284,"open":232,"high":285,"low":192,"close":286,"volume":287},"2025-10-23T00:00:00",48.2,47.95,2751,{"timestamp":289,"open":221,"high":236,"low":221,"close":236,"volume":290},"2025-10-26T00:00:00",1700,{"timestamp":292,"open":293,"high":294,"low":293,"close":280,"volume":295},"2025-10-27T00:00:00",48.01,49.74,3043,{"timestamp":297,"open":198,"high":298,"low":203,"close":293,"volume":299},"2025-10-29T00:00:00",48.67,2194,{"timestamp":301,"open":293,"high":302,"low":293,"close":276,"volume":303},"2025-10-30T00:00:00",49.3,2081,{"timestamp":305,"open":213,"high":213,"low":306,"close":307,"volume":308},"2025-11-02T00:00:00",47.65,47.88,1954,{"timestamp":310,"open":311,"high":311,"low":312,"close":313,"volume":314},"2025-11-03T00:00:00",48.47,47.84,47.97,519,{"timestamp":316,"open":236,"high":317,"low":313,"close":313,"volume":318},"2025-11-04T00:00:00",48.38,768,{"timestamp":320,"open":313,"high":236,"low":321,"close":322,"volume":323},"2025-11-05T00:00:00",46.99,47.15,13805,{"timestamp":325,"open":202,"high":202,"low":326,"close":327,"volume":328},"2025-11-06T00:00:00",47,47.26,3482,{"timestamp":330,"open":331,"high":331,"low":332,"close":333,"volume":334},"2025-11-09T00:00:00",47.59,46,46.5,31382,{"timestamp":336,"open":337,"high":337,"low":338,"close":339,"volume":340},"2025-11-10T00:00:00",47.45,45.85,46.64,47722,{"timestamp":342,"open":343,"high":344,"low":345,"close":322,"volume":346},"2025-11-11T00:00:00",46.81,47.39,46.8,5793,{"timestamp":348,"open":349,"high":349,"low":350,"close":351,"volume":352},"2025-11-12T00:00:00",47.24,46.92,47.08,2634,{"timestamp":354,"open":355,"high":344,"low":356,"close":357,"volume":358},"2025-11-13T00:00:00",47.12,46.72,47.18,7821,{"timestamp":360,"open":345,"high":344,"low":345,"close":361,"volume":362},"2025-11-16T00:00:00",46.96,16220,{"timestamp":364,"open":365,"high":366,"low":367,"close":350,"volume":368},"2025-11-17T00:00:00",47.2,47.36,46.88,15321,{"timestamp":370,"open":371,"high":372,"low":373,"close":374,"volume":375},"2025-11-18T00:00:00",47.27,47.32,46.79,47.29,18172,{"timestamp":377,"open":378,"high":379,"low":378,"close":380,"volume":381},"2025-11-20T00:00:00",46.93,47.28,47.11,1269,{"timestamp":383,"open":384,"high":385,"low":355,"close":372,"volume":386},"2025-11-23T00:00:00",47.34,47.44,2472,{"timestamp":388,"open":389,"high":390,"low":365,"close":327,"volume":391},"2025-11-24T00:00:00",47.47,47.62,2919,{"timestamp":393,"open":394,"high":395,"low":396,"close":397,"volume":398},"2025-11-25T00:00:00",47.38,47.67,47.19,47.22,6973,{"timestamp":400,"open":202,"high":264,"low":389,"close":264,"volume":401},"2025-11-26T00:00:00",1741,{"timestamp":403,"open":247,"high":272,"low":404,"close":243,"volume":405},"2025-11-27T00:00:00",47.68,5032,{"timestamp":407,"open":408,"high":242,"low":408,"close":409,"volume":410},"2025-11-30T00:00:00",47.09,47.33,4503,{"timestamp":412,"open":413,"high":255,"low":414,"close":415,"volume":416},"2025-12-01T00:00:00",47.71,47.37,47.77,6677,{"timestamp":418,"open":419,"high":198,"low":208,"close":420,"volume":421},"2025-12-02T00:00:00",47.78,48.02,18488,{"timestamp":423,"open":424,"high":317,"low":269,"close":280,"volume":425},"2025-12-03T00:00:00",48.17,3334,{"timestamp":427,"open":428,"high":428,"low":226,"close":236,"volume":429},"2025-12-04T00:00:00",48.37,1630,{"timestamp":431,"open":432,"high":432,"low":389,"close":389,"volume":433},"2025-12-07T00:00:00",48.11,12815,{"timestamp":435,"open":307,"high":219,"low":436,"close":437,"volume":438},"2025-12-08T00:00:00",47.58,47.63,2873,{"timestamp":440,"open":420,"high":215,"low":441,"close":306,"volume":442},"2025-12-09T00:00:00",47.51,5318,{"timestamp":444,"open":313,"high":236,"low":441,"close":441,"volume":445},"2025-12-10T00:00:00",1921,{"timestamp":447,"open":437,"high":203,"low":437,"close":306,"volume":448},"2025-12-11T00:00:00",2453,{"timestamp":450,"open":238,"high":313,"low":451,"close":436,"volume":452},"2025-12-14T00:00:00",47.55,6859,{"timestamp":454,"open":221,"high":455,"low":415,"close":424,"volume":456},"2025-12-15T00:00:00",48.36,5894,{"timestamp":458,"open":459,"high":459,"low":460,"close":461,"volume":462},"2025-12-16T00:00:00",48.33,47.5,47.52,8645,{"timestamp":464,"open":203,"high":243,"low":465,"close":451,"volume":466},"2025-12-17T00:00:00",47.4,10534,{"timestamp":468,"open":372,"high":226,"low":469,"close":469,"volume":470},"2025-12-18T00:00:00",47.17,8962,{"timestamp":472,"open":451,"high":236,"low":326,"close":461,"volume":473},"2025-12-21T00:00:00",12688,{"timestamp":475,"open":451,"high":313,"low":476,"close":357,"volume":477},"2025-12-22T00:00:00",46.94,17666,{"timestamp":479,"open":480,"high":437,"low":481,"close":482,"volume":483},"2025-12-25T00:00:00",47.05,46.52,46.95,17794,{"timestamp":485,"open":413,"high":263,"low":321,"close":321,"volume":486},"2025-12-28T00:00:00",13552,{"timestamp":488,"open":437,"high":437,"low":333,"close":489,"volume":490},"2025-12-29T00:00:00",46.74,12981,{"timestamp":492,"open":493,"high":389,"low":493,"close":494,"volume":495},"2026-01-01T00:00:00",46.11,46.32,9713,{"timestamp":497,"open":498,"high":498,"low":499,"close":500,"volume":501},"2026-01-04T00:00:00",47.04,46.44,46.6,3089,{"timestamp":503,"open":321,"high":321,"low":504,"close":504,"volume":505},"2026-01-05T00:00:00",46.4,20798,{"timestamp":507,"open":508,"high":508,"low":509,"close":510,"volume":511},"2026-01-06T00:00:00",46.9,45.8,46.27,11565,{"timestamp":513,"open":514,"high":514,"low":509,"close":509,"volume":515},"2026-01-07T00:00:00",46.53,9768,{"timestamp":517,"open":518,"high":519,"low":520,"close":521,"volume":522},"2026-01-08T00:00:00",46.24,46.54,45.82,46.28,7640,{"timestamp":524,"open":525,"high":526,"low":527,"close":527,"volume":528},"2026-01-11T00:00:00",46.22,46.43,45.99,8326,{"timestamp":530,"open":531,"high":532,"low":509,"close":533,"volume":534},"2026-01-12T00:00:00",46.14,46.46,45.97,12436,{"timestamp":536,"open":537,"high":333,"low":538,"close":538,"volume":539},"2026-01-13T00:00:00",45.84,45.76,11764,{"timestamp":541,"open":542,"high":543,"low":509,"close":544,"volume":545},"2026-01-14T00:00:00",46.19,46.34,45.92,9513,{"timestamp":136,"open":547,"high":548,"low":549,"close":493,"volume":550},46.2,46.25,45.75,13225,{"timestamp":552,"open":494,"high":553,"low":554,"close":555,"volume":556},"2026-01-18T00:00:00",46.49,46.12,46.29,4407,{"timestamp":558,"open":504,"high":482,"low":504,"close":553,"volume":559},"2026-01-19T00:00:00",8879,{"timestamp":561,"open":500,"high":476,"low":562,"close":563,"volume":564},"2026-01-20T00:00:00",46.55,46.78,6460,{"timestamp":566,"open":481,"high":321,"low":481,"close":476,"volume":567},"2026-01-21T00:00:00",6290,{"timestamp":569,"open":476,"high":263,"low":570,"close":500,"volume":571},"2026-01-22T00:00:00",46.01,22016,{"timestamp":573,"open":326,"high":460,"low":326,"close":357,"volume":574},"2026-01-25T00:00:00",5522,{"timestamp":576,"open":577,"high":236,"low":577,"close":236,"volume":578},"2026-01-26T00:00:00",47.1,9788,{"timestamp":580,"open":263,"high":581,"low":306,"close":203,"volume":582},"2026-01-27T00:00:00",48.34,11387,{"timestamp":584,"open":428,"high":585,"low":221,"close":586,"volume":587},"2026-01-28T00:00:00",51.19,49.49,5717,{"timestamp":589,"open":590,"high":591,"low":590,"close":592,"volume":593},"2026-01-29T00:00:00",49.45,49.99,49.5,2198,{"timestamp":595,"open":596,"high":597,"low":286,"close":420,"volume":598},"2026-02-01T00:00:00",48.4,49.39,6239,{"timestamp":600,"open":420,"high":197,"low":214,"close":215,"volume":601},"2026-02-02T00:00:00",3332,{"timestamp":603,"open":604,"high":604,"low":269,"close":236,"volume":605},"2026-02-03T00:00:00",48.82,11903,{"timestamp":607,"open":227,"high":608,"low":286,"close":424,"volume":609},"2026-02-04T00:00:00",48.6,2939,{"timestamp":611,"open":268,"high":612,"low":214,"close":243,"volume":613},"2026-02-05T00:00:00",48.62,3331,{"timestamp":615,"open":420,"high":616,"low":236,"close":237,"volume":617},"2026-02-08T00:00:00",48.52,1906,{"timestamp":619,"open":243,"high":620,"low":243,"close":207,"volume":621},"2026-02-09T00:00:00",48.59,2466,{"timestamp":623,"open":280,"high":624,"low":219,"close":608,"volume":625},"2026-02-10T00:00:00",48.86,2067,{"timestamp":627,"open":197,"high":628,"low":629,"close":630,"volume":631},"2026-02-11T00:00:00",49.87,48.5,49.75,7981,{"timestamp":633,"open":294,"high":634,"low":635,"close":636,"volume":637},"2026-02-12T00:00:00",51.3,49.44,49.92,5662,{"timestamp":639,"open":636,"high":640,"low":641,"close":642,"volume":643},"2026-02-17T00:00:00",50.59,49.01,49.11,5047,{"timestamp":645,"open":646,"high":647,"low":641,"close":648,"volume":649},"2026-02-18T00:00:00",49.51,50.04,49.43,4190,{"timestamp":651,"open":652,"high":653,"low":652,"close":654,"volume":655},"2026-02-19T00:00:00",49.36,50.55,49.9,4864,{"timestamp":657,"open":658,"high":659,"low":658,"close":660,"volume":661},"2026-02-22T00:00:00",50.1,50.96,50.94,2649,{"timestamp":663,"open":659,"high":664,"low":665,"close":666,"volume":667},"2026-02-23T00:00:00",51.4,50.58,51.24,2822,{"timestamp":669,"open":670,"high":670,"low":671,"close":672,"volume":673},"2026-02-24T00:00:00",51.79,51.12,51.27,3059,{"timestamp":675,"open":634,"high":676,"low":677,"close":678,"volume":679},"2026-02-25T00:00:00",51.39,50.92,51.28,1405,{"timestamp":681,"open":682,"high":683,"low":682,"close":683,"volume":684},"2026-02-26T00:00:00",50.93,51.93,1555,{"timestamp":686,"open":687,"high":687,"low":688,"close":689,"volume":690},"2026-03-01T00:00:00",51.92,51.07,51.29,3038,{"timestamp":692,"open":689,"high":693,"low":694,"close":694,"volume":695},"2026-03-02T00:00:00",51.45,50.99,2361,{"timestamp":697,"open":694,"high":698,"low":699,"close":700,"volume":701},"2026-03-03T00:00:00",51.87,50.64,51.18,3321,{"timestamp":703,"open":704,"high":705,"low":706,"close":634,"volume":707},"2026-03-04T00:00:00",51.2,51.46,51.02,922,{"timestamp":709,"open":634,"high":693,"low":710,"close":634,"volume":711},"2026-03-05T00:00:00",51.17,1207,{"timestamp":713,"open":714,"high":689,"low":715,"close":716,"volume":717},"2026-03-08T00:00:00",51.11,50.5,50.86,2566,{"timestamp":719,"open":716,"high":720,"low":721,"close":722,"volume":723},"2026-03-09T00:00:00",51.38,50.83,51.08,1339,{"timestamp":725,"open":722,"high":726,"low":727,"close":666,"volume":728},"2026-03-10T00:00:00",51.25,49.27,6464,{"timestamp":730,"open":715,"high":666,"low":731,"close":721,"volume":732},"2026-03-11T00:00:00",50.47,1726,{"timestamp":734,"open":706,"high":706,"low":597,"close":591,"volume":735},"2026-03-12T00:00:00",10132,{"timestamp":737,"open":738,"high":739,"low":302,"close":740,"volume":741},"2026-03-15T00:00:00",49.88,49.97,49.76,2097,{"timestamp":743,"open":744,"high":745,"low":746,"close":747,"volume":748},"2026-03-16T00:00:00",50.19,50.49,49.8,49.86,2026,{"timestamp":750,"open":751,"high":751,"low":752,"close":738,"volume":753},"2026-03-17T00:00:00",50.35,49.83,1648,{"timestamp":755,"open":647,"high":756,"low":757,"close":746,"volume":758},"2026-03-18T00:00:00",50.05,49.78,1992,{"timestamp":760,"open":761,"high":761,"low":592,"close":591,"volume":762},"2026-03-19T00:00:00",50.24,5694,{"timestamp":764,"open":765,"high":766,"low":765,"close":767,"volume":768},"2026-03-22T00:00:00",50,50.9,50.45,4345,{"timestamp":770,"open":771,"high":771,"low":772,"close":715,"volume":773},"2026-03-23T00:00:00",50.69,50.2,1095,{"timestamp":775,"open":715,"high":634,"low":776,"close":761,"volume":777},"2026-03-24T00:00:00",49.63,6928,{"timestamp":779,"open":739,"high":780,"low":630,"close":781,"volume":782},"2026-03-25T00:00:00",50.08,50.02,1812,{"timestamp":784,"open":785,"high":785,"low":786,"close":781,"volume":787},"2026-03-26T00:00:00",50.28,49.57,4156,{"timestamp":789,"open":790,"high":790,"low":746,"close":746,"volume":791},"2026-03-29T00:00:00",50.29,2033,{"timestamp":793,"open":746,"high":634,"low":746,"close":794,"volume":795},"2026-03-30T00:00:00",51.01,5937,{"timestamp":144,"open":671,"high":671,"low":797,"close":640,"volume":798},50.53,594,{"timestamp":800,"open":801,"high":714,"low":802,"close":751,"volume":803},"2026-04-01T00:00:00",50.18,50.14,1497,{"timestamp":805,"open":806,"high":807,"low":808,"close":809,"volume":810},"2026-04-05T00:00:00",50.56,50.57,49.55,49.69,2503,{"timestamp":812,"open":807,"high":807,"low":646,"close":813,"volume":814},"2026-04-06T00:00:00",50.03,969,{"timestamp":816,"open":781,"high":715,"low":765,"close":715,"volume":817},"2026-04-07T00:00:00",426,{"timestamp":819,"open":820,"high":821,"low":801,"close":715,"volume":822},"2026-04-08T00:00:00",50.3,50.71,1334,{"timestamp":824,"open":825,"high":825,"low":826,"close":827,"volume":828},"2026-04-09T00:00:00",50.72,50.37,50.65,1126,{"timestamp":830,"open":715,"high":694,"low":785,"close":831,"volume":832},"2026-04-12T00:00:00",50.6,1987,{"timestamp":834,"open":831,"high":659,"low":765,"close":835,"volume":836},"2026-04-13T00:00:00",50.8,6156,{"timestamp":838,"open":839,"high":676,"low":840,"close":766,"volume":841},"2026-04-14T00:00:00",50.97,50.82,1619,{"timestamp":145,"open":726,"high":726,"low":772,"close":839,"volume":843},838,{"timestamp":845,"open":846,"high":847,"low":846,"close":689,"volume":848},"2026-04-16T00:00:00",50.67,51.78,2790,{"timestamp":850,"open":634,"high":851,"low":634,"close":693,"volume":852},"2026-04-19T00:00:00",52,7122,{"timestamp":854,"open":664,"high":855,"low":704,"close":704,"volume":856},"2026-04-21T00:00:00",52.48,8505,{"timestamp":858,"open":634,"high":859,"low":634,"close":860,"volume":861},"2026-04-22T00:00:00",51.86,51.49,2180,{"timestamp":863,"open":864,"high":865,"low":678,"close":678,"volume":866},"2026-04-23T00:00:00",51.47,52.39,8016,{"timestamp":868,"open":869,"high":869,"low":827,"close":869,"volume":870},"2026-04-26T00:00:00",51.5,3825,{"timestamp":872,"open":873,"high":855,"low":874,"close":875,"volume":876},"2026-04-27T00:00:00",51,50.68,51.57,6202,{"timestamp":878,"open":875,"high":875,"low":821,"close":879,"volume":880},"2026-04-28T00:00:00",51.1,3079,{"timestamp":882,"open":879,"high":683,"low":883,"close":698,"volume":884},"2026-04-29T00:00:00",51.05,2045,{"timestamp":886,"open":676,"high":664,"low":887,"close":873,"volume":888},"2026-05-03T00:00:00",50.22,2588,{"timestamp":890,"open":891,"high":634,"low":891,"close":892,"volume":893},"2026-05-04T00:00:00",50.32,50.7,2314,{"timestamp":895,"open":896,"high":896,"low":835,"close":721,"volume":897},"2026-05-05T00:00:00",51.21,801,{"timestamp":899,"open":710,"high":710,"low":900,"close":901,"volume":902},"2026-05-06T00:00:00",50.76,50.79,919,{"timestamp":904,"open":905,"high":710,"low":901,"close":879,"volume":906},"2026-05-07T00:00:00",51.15,639,{"timestamp":908,"open":909,"high":722,"low":840,"close":840,"volume":910},"2026-05-10T00:00:00",50.88,1576,{"timestamp":912,"open":840,"high":840,"low":913,"close":891,"volume":914},"2026-05-11T00:00:00",50.27,2013,{"timestamp":916,"open":767,"high":767,"low":658,"close":917,"volume":918},"2026-05-12T00:00:00",50.4,1118,{"timestamp":920,"open":767,"high":678,"low":921,"close":831,"volume":922},"2026-05-13T00:00:00",50.25,2218,{"timestamp":924,"open":839,"high":839,"low":765,"close":925,"volume":926},"2026-05-14T00:00:00",50.07,2932,{"timestamp":928,"open":826,"high":826,"low":628,"close":658,"volume":929},"2026-05-17T00:00:00",3268,{"timestamp":931,"open":932,"high":744,"low":628,"close":628,"volume":933},"2026-05-18T00:00:00",50.09,5954,{"timestamp":935,"open":628,"high":925,"low":652,"close":592,"volume":936},"2026-05-19T00:00:00",4767,{"timestamp":938,"open":592,"high":592,"low":939,"close":590,"volume":940},"2026-05-20T00:00:00",49.29,1964,{"timestamp":942,"open":943,"high":943,"low":590,"close":586,"volume":944},"2026-05-21T00:00:00",49.67,1059,{"timestamp":946,"open":943,"high":659,"low":943,"close":901,"volume":947},"2026-05-24T00:00:00",4811,{"timestamp":949,"open":825,"high":634,"low":591,"close":591,"volume":950},"2026-05-25T00:00:00",6863,{"timestamp":952,"open":745,"high":873,"low":953,"close":954,"volume":955},"2026-05-26T00:00:00",50.33,50.77,1593,{"timestamp":957,"open":772,"high":851,"low":772,"close":851,"volume":958},"2026-05-27T00:00:00",2745,{"timestamp":960,"open":961,"high":961,"low":873,"close":705,"volume":962},"2026-05-28T00:00:00",51.89,4133,{"timestamp":964,"open":794,"high":634,"low":965,"close":699,"volume":966},"2026-05-31T00:00:00",50.43,888,{"timestamp":968,"open":699,"high":694,"low":699,"close":699,"volume":969},"2026-06-01T00:00:00",1623,{"timestamp":971,"open":827,"high":896,"low":591,"close":781,"volume":972},"2026-06-02T00:00:00",5514,{"timestamp":974,"open":591,"high":634,"low":975,"close":975,"volume":976},"2026-06-04T00:00:00",49.81,2759,{"timestamp":978,"open":979,"high":980,"low":981,"close":982,"volume":983},"2026-06-07T00:00:00",49.82,50.31,48.72,48.77,6217,{"timestamp":985,"open":986,"high":694,"low":987,"close":988,"volume":989},"2026-06-08T00:00:00",48.8,48.78,49.02,3817,{"timestamp":991,"open":992,"high":992,"low":993,"close":993,"volume":994},"2026-06-09T00:00:00",49.89,48.3,3230,{"timestamp":996,"open":997,"high":998,"low":999,"close":998,"volume":1000},"2026-06-10T00:00:00",48.79,49.08,48.25,2824,{"timestamp":1002,"open":642,"high":642,"low":1003,"close":197,"volume":1004},"2026-06-11T00:00:00",48.76,2567,{"timestamp":1006,"open":197,"high":1007,"low":608,"close":197,"volume":1008},"2026-06-14T00:00:00",49.42,3350,{"timestamp":151,"open":197,"high":1010,"low":1011,"close":191,"volume":1012},49.4,48.56,2823,{"timestamp":1014,"open":191,"high":1007,"low":1015,"close":620,"volume":1016},"2026-06-16T00:00:00",48.57,1934,{"timestamp":1018,"open":998,"high":765,"low":1019,"close":1020,"volume":1021},"2026-06-17T00:00:00",48.65,49.09,2708,{"timestamp":1023,"open":1020,"high":658,"low":1024,"close":597,"volume":1025},"2026-06-18T00:00:00",48.83,2024,{"timestamp":1027,"open":892,"high":892,"low":1010,"close":1028,"volume":1029},"2026-06-21T00:00:00",49.6,1336,{"timestamp":1031,"open":592,"high":636,"low":592,"close":1032,"volume":1033},"2026-06-22T00:00:00",49.68,374,{"timestamp":1035,"open":592,"high":740,"low":592,"close":1028,"volume":1036},"2026-06-23T00:00:00",1191,{"timestamp":1038,"open":1028,"high":1028,"low":1039,"close":1040,"volume":1041},"2026-06-24T00:00:00",48.71,49.24,5311,{"timestamp":1043,"open":1044,"high":1040,"low":986,"close":1045,"volume":1046},"2026-06-25T00:00:00",49.22,49.2,1595,{"timestamp":1048,"open":1049,"high":765,"low":727,"close":1050,"volume":1051},"2026-06-28T00:00:00",49.7,49.72,1608,{"timestamp":1053,"open":1050,"high":1054,"low":646,"close":1054,"volume":1025},"2026-06-29T00:00:00",49.93,{"timestamp":154,"open":1056,"high":846,"low":197,"close":979,"volume":1057},50.06,1315,{"timestamp":1059,"open":979,"high":1060,"low":943,"close":1061,"volume":1062},"2026-07-01T00:00:00",50.13,50.12,1030,{"timestamp":1064,"open":630,"high":802,"low":1049,"close":1065,"volume":1066},"2026-07-02T00:00:00",50.11,567,{"timestamp":1068,"open":1065,"high":1065,"low":808,"close":1065,"volume":1069},"2026-07-05T00:00:00",2047,{"timestamp":1071,"open":1061,"high":1061,"low":1072,"close":1020,"volume":1073},"2026-07-06T00:00:00",49.04,3390,{"timestamp":1075,"open":1076,"high":1077,"low":641,"close":1078,"volume":1079},"2026-07-07T00:00:00",49.38,49.84,49.28,1430,{"timestamp":1081,"open":592,"high":765,"low":1045,"close":765,"volume":1082},"2026-07-08T00:00:00",1259,{"timestamp":1084,"open":744,"high":772,"low":809,"close":1054,"volume":1085},"2026-07-09T00:00:00",1640,{"timestamp":1087,"open":1054,"high":891,"low":1088,"close":781,"volume":1089},"2026-07-12T00:00:00",49.79,1328,{"timestamp":1091,"open":745,"high":745,"low":739,"close":1092,"volume":1093},"2026-07-13T00:00:00",50.38,1066,{"timestamp":155,"open":1092,"high":731,"low":1095,"close":917,"volume":1096},50.17,256,{"timestamp":1098,"open":767,"high":767,"low":943,"close":1099,"volume":1100},"2026-07-15T00:00:00",50.21,1920,{"timestamp":1102,"open":294,"high":820,"low":294,"close":820,"volume":1103},"2026-07-16T00:00:00",2721,{"timestamp":1105,"open":820,"high":820,"low":1106,"close":765,"volume":1107},"2026-07-19T00:00:00",49.85,1235,{"timestamp":1109,"open":765,"high":744,"low":1088,"close":1088,"volume":1110},"2026-07-20T00:00:00",1203,{"timestamp":1112,"open":1088,"high":761,"low":1113,"close":591,"volume":1114},"2026-07-21T00:00:00",49.71,2632,{"timestamp":1116,"open":781,"high":813,"low":746,"close":765,"volume":1117},"2026-07-22T00:00:00",986,{"timestamp":1119,"open":1120,"high":1120,"low":1121,"close":746,"volume":1122},"2026-07-23T00:00:00",50.46,49.58,1260,{"timestamp":1124,"open":1125,"high":992,"low":460,"close":237,"volume":1126},"2026-07-26T00:00:00",49.53,19347,{"timestamp":1128,"open":1129,"high":592,"low":237,"close":586,"volume":1130},"2026-07-27T00:00:00",48.61,2010,{"timestamp":1132,"open":592,"high":979,"low":231,"close":1010,"volume":1133},"2026-07-28T00:00:00",1399,{"timestamp":1135,"open":1136,"high":1136,"low":1137,"close":586,"volume":1138},"2026-07-29T00:00:00",49.95,49.13,1798,{"timestamp":1140,"open":1141,"high":590,"low":424,"close":1045,"volume":1142},"2026-07-30T00:00:00",48.92,1865,{"timestamp":1144,"open":1045,"high":1045,"low":236,"close":1145,"volume":1146},"2026-08-02T00:00:00",48.44,2018,{"timestamp":1148,"open":1149,"high":596,"low":236,"close":259,"volume":1150},"2026-08-03T00:00:00",48.39,4378,{"timestamp":1152,"open":259,"high":1010,"low":259,"close":629,"volume":1153},"2026-08-04T00:00:00",2676,{"timestamp":1155,"open":629,"high":1156,"low":259,"close":1157,"volume":1158},"2026-08-05T00:00:00",49.12,48.27,1233,{"timestamp":1160,"open":1157,"high":1161,"low":243,"close":259,"volume":1162},"2026-08-06T00:00:00",48.58,3301,{"timestamp":1164,"open":620,"high":586,"low":203,"close":1165,"volume":1166},"2026-08-09T00:00:00",48.35,2949,{"timestamp":1168,"open":1169,"high":197,"low":242,"close":243,"volume":1170},"2026-08-10T00:00:00",48.74,2291,{"timestamp":1172,"open":1145,"high":1145,"low":208,"close":415,"volume":1173},"2026-08-11T00:00:00",2536,{"timestamp":1175,"open":248,"high":616,"low":202,"close":1176,"volume":1177},"2026-08-12T00:00:00",47.61,1433,{"timestamp":1179,"open":404,"high":203,"low":1180,"close":1181,"volume":1182},"2026-08-13T00:00:00",47.56,47.57,1189,{"timestamp":1184,"open":203,"high":236,"low":1185,"close":264,"volume":1186},"2026-08-16T00:00:00",47.43,5637,{"timestamp":1188,"open":1189,"high":236,"low":202,"close":238,"volume":308},"2026-08-17T00:00:00",47.74,{"timestamp":1191,"open":264,"high":247,"low":374,"close":242,"volume":1192},"2026-08-18T00:00:00",4372,{"timestamp":1194,"open":192,"high":192,"low":379,"close":389,"volume":1195},"2026-08-19T00:00:00",3326,{"timestamp":1197,"open":202,"high":313,"low":1198,"close":451,"volume":1199},"2026-08-20T00:00:00",47.25,5584,{"timestamp":1201,"open":371,"high":247,"low":1202,"close":1203,"volume":1204},"2026-08-23T00:00:00",47.21,47.72,2826,{"timestamp":1206,"open":451,"high":269,"low":451,"close":451,"volume":1207},"2026-08-24T00:00:00",3683,{"timestamp":1209,"open":331,"high":311,"low":460,"close":1210,"volume":1211},"2026-08-25T00:00:00",47.93,3394,{"timestamp":1213,"open":394,"high":276,"low":394,"close":272,"volume":1214},"2026-08-26T00:00:00",5189,{"timestamp":1216,"open":1217,"high":1218,"low":1217,"close":237,"volume":1219},"2026-08-27T00:00:00",47.54,48.14,6605,{"timestamp":1221,"open":214,"high":629,"low":214,"close":272,"volume":1222},"2026-08-30T00:00:00",7512,{"timestamp":160,"open":1224,"high":1224,"low":242,"close":203,"volume":1225},48.64,3712,{"timestamp":1227,"open":203,"high":1218,"low":263,"close":259,"volume":1228},"2026-09-01T00:00:00",1364,{"timestamp":1230,"open":259,"high":1231,"low":307,"close":432,"volume":1232},"2026-09-02T00:00:00",48.9,7015,{"timestamp":1234,"open":227,"high":459,"low":232,"close":236,"volume":1235},"2026-09-03T00:00:00",2667,{"timestamp":1237,"open":236,"high":1238,"low":208,"close":1238,"volume":1239},"2026-09-07T00:00:00",48.29,2979,{"timestamp":1241,"open":1242,"high":1242,"low":1203,"close":1203,"volume":1243},"2026-09-08T00:00:00",48.69,10614,{"timestamp":1245,"open":1203,"high":263,"low":331,"close":1189,"volume":1246},"2026-09-09T00:00:00",7028,{"timestamp":1248,"open":208,"high":236,"low":404,"close":1189,"volume":1249},"2026-09-10T00:00:00",7027,{"timestamp":1251,"open":313,"high":313,"low":202,"close":208,"volume":1252},"2026-09-13T00:00:00",8866,{"timestamp":1254,"open":1176,"high":1255,"low":1176,"close":413,"volume":1256},"2026-09-14T00:00:00",48.75,8259,{"timestamp":161,"open":293,"high":999,"low":263,"close":248,"volume":1258},3619,{"timestamp":1260,"open":281,"high":1261,"low":1189,"close":215,"volume":1262},"2026-09-16T00:00:00",48.63,11319,{"timestamp":1264,"open":219,"high":1265,"low":202,"close":203,"volume":1266},"2026-09-17T00:00:00",48.28,2903,{"timestamp":1268,"open":313,"high":313,"low":1176,"close":248,"volume":1269},"2026-09-20T00:00:00",6541,{"timestamp":1271,"open":248,"high":455,"low":413,"close":312,"volume":1272},"2026-09-21T00:00:00",3740,{"timestamp":1274,"open":237,"high":629,"low":1203,"close":214,"volume":1275},"2026-09-22T00:00:00",6215,{"timestamp":1277,"open":214,"high":203,"low":460,"close":174,"volume":1278},"2026-09-23T00:00:00",10892,{"timestamp":1280,"open":307,"high":285,"low":202,"close":174,"volume":1281},"2026-09-24T00:00:00",7771,[]]