[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fRS6OqltEzrNedmt0CViw_h8c0rc9skm6uz7AR2fiduU":3,"$flM9qE-RkjgatkwKULGkN-NQm3Cll5bl_wgXZ79L7tlg":171,"$fVhs43IqvEvG8Cc60Vmw-naGy52WiAtYnoxh1zYlw5aY":193},{"items":4,"totalItens":168,"success":169,"errors":170,"limitReached":168},[5,12,15,19,23,27,31,35,39,42,46,49,53,56,59,62,66,69,72,75,78,81,84,87,90,93,96,99,103,106,109,112,115,118,123,127,130,133,136,140,143,146,149,152,155,158,162,165],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.75,"2022-10-07T00:00:00","2022-10-17T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2022-11-08T00:00:00","2022-11-16T00:00:00",{"type":6,"category":7,"amount":16,"approvalDate":17,"comDate":17,"paymentDate":18,"status":11},0.9,"2022-12-07T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":20,"approvalDate":21,"comDate":21,"paymentDate":22,"status":11},1.162,"2023-01-06T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":25,"comDate":25,"paymentDate":26,"status":11},1.1,"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":29,"comDate":29,"paymentDate":30,"status":11},1.15,"2023-03-07T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},1.2,"2023-04-10T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":37,"comDate":37,"paymentDate":38,"status":11},1.3,"2023-05-08T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":40,"comDate":40,"paymentDate":41,"status":11},"2023-06-07T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},1.305,"2023-07-07T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":16,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},"2023-08-07T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":11},0.95,"2023-09-08T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":54,"comDate":54,"paymentDate":55,"status":11},"2023-10-06T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":57,"comDate":57,"paymentDate":58,"status":11},"2023-11-08T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":60,"comDate":60,"paymentDate":61,"status":11},"2023-12-07T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":11},1.13,"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":67,"comDate":67,"paymentDate":68,"status":11},"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":70,"comDate":70,"paymentDate":71,"status":11},"2024-03-07T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":73,"comDate":73,"paymentDate":74,"status":11},"2024-04-05T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":76,"comDate":76,"paymentDate":77,"status":11},"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":79,"comDate":79,"paymentDate":80,"status":11},"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":82,"comDate":82,"paymentDate":83,"status":11},"2024-07-05T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":85,"comDate":85,"paymentDate":86,"status":11},"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":91,"comDate":91,"paymentDate":92,"status":11},"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":94,"comDate":94,"paymentDate":95,"status":11},"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":97,"comDate":97,"paymentDate":98,"status":11},"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":100,"approvalDate":101,"comDate":101,"paymentDate":102,"status":11},1.6,"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":104,"comDate":104,"paymentDate":105,"status":11},"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":107,"comDate":107,"paymentDate":108,"status":11},"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":110,"comDate":110,"paymentDate":111,"status":11},"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":113,"comDate":113,"paymentDate":114,"status":11},"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":116,"comDate":116,"paymentDate":117,"status":11},"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":119,"approvalDate":120,"comDate":121,"paymentDate":122,"status":11},1.4,"2025-06-26T00:00:00","2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":124,"approvalDate":125,"comDate":125,"paymentDate":126,"status":11},1.05,"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":124,"approvalDate":128,"comDate":128,"paymentDate":129,"status":11},"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":124,"approvalDate":131,"comDate":131,"paymentDate":132,"status":11},"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":134,"comDate":134,"paymentDate":135,"status":11},"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":137,"comDate":138,"paymentDate":139,"status":11},"2025-11-12T00:00:00","2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":141,"comDate":141,"paymentDate":142,"status":11},"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":144,"comDate":144,"paymentDate":145,"status":11},"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":147,"comDate":147,"paymentDate":148,"status":11},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":150,"comDate":150,"paymentDate":151,"status":11},"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":153,"comDate":153,"paymentDate":154,"status":11},"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":156,"comDate":156,"paymentDate":157,"status":11},"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":159,"comDate":160,"paymentDate":161,"status":11},"2026-05-28T00:00:00","2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":124,"approvalDate":163,"comDate":163,"paymentDate":164,"status":11},"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":166,"comDate":166,"paymentDate":167,"status":11},"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":172,"quote":179,"fundamentals":185,"priceHistory":186,"relatedTickers":187},{"ticker":173,"slug":174,"kind":175,"companyName":176,"shortName":177,"description":178},"FLCR11","flcr11","fii","Faria Lima Capital Receb Imobiliario I Fundo Investimento Imobiliario","FII Fl Receb","",{"price":180,"change":181,"changePercent":182,"currency":183,"updatedAt":184},91.15,-0.21,-0.2299,"BRL","2026-09-24T23:48:20Z",{},[],[188,189,190,191,192],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":194,"totalItens":168,"success":169,"errors":1216,"limitReached":168},[195,201,206,212,218,222,225,230,237,242,248,253,259,265,269,272,277,283,289,294,298,303,307,312,317,320,324,330,333,338,345,350,354,358,363,368,371,375,379,384,388,392,398,403,406,411,416,420,425,429,434,438,442,448,452,457,461,465,471,478,483,486,492,496,501,506,510,515,520,525,531,536,541,548,553,558,562,568,572,576,579,584,589,594,598,602,606,610,613,617,622,625,629,633,637,642,645,648,651,654,659,662,666,669,673,676,679,682,686,690,697,701,705,708,713,717,721,724,727,730,734,737,741,744,746,749,753,758,762,764,768,773,777,780,782,786,788,792,797,802,806,810,816,819,822,825,829,833,838,843,847,852,855,860,864,867,870,873,876,879,883,887,890,892,895,898,901,904,907,909,913,918,921,924,929,932,936,940,944,948,951,954,958,962,965,968,970,974,978,982,984,987,990,995,998,1000,1004,1007,1010,1014,1016,1021,1026,1029,1032,1036,1039,1043,1048,1053,1058,1063,1068,1074,1078,1083,1089,1093,1097,1102,1107,1113,1118,1122,1127,1129,1135,1141,1145,1148,1153,1156,1160,1165,1170,1175,1179,1185,1190,1192,1195,1199,1204,1209,1213],{"timestamp":196,"open":197,"high":197,"low":198,"close":199,"volume":200},"2025-09-25T00:00:00",95,94.9,94.99,52,{"timestamp":202,"open":203,"high":197,"low":204,"close":197,"volume":205},"2025-09-28T00:00:00",94.98,94.8,140,{"timestamp":207,"open":197,"high":208,"low":209,"close":210,"volume":211},"2025-09-29T00:00:00",96,94.85,95.94,867,{"timestamp":213,"open":214,"high":208,"low":215,"close":216,"volume":217},"2025-09-30T00:00:00",95.99,94.92,95.83,73,{"timestamp":219,"open":216,"high":216,"low":220,"close":220,"volume":221},"2025-10-01T00:00:00",95.08,120,{"timestamp":223,"open":204,"high":208,"low":204,"close":208,"volume":224},"2025-10-02T00:00:00",193,{"timestamp":226,"open":208,"high":208,"low":227,"close":228,"volume":229},"2025-10-05T00:00:00",95.33,95.79,79,{"timestamp":231,"open":232,"high":233,"low":234,"close":235,"volume":236},"2025-10-06T00:00:00",95.63,96.1,95.5,96.02,829,{"timestamp":131,"open":238,"high":238,"low":239,"close":240,"volume":241},94.97,94.06,94.59,123,{"timestamp":243,"open":244,"high":234,"low":245,"close":246,"volume":247},"2025-10-08T00:00:00",94.25,93.55,94,801,{"timestamp":249,"open":246,"high":250,"low":251,"close":251,"volume":252},"2025-10-09T00:00:00",95.64,93.99,106,{"timestamp":254,"open":255,"high":255,"low":256,"close":257,"volume":258},"2025-10-12T00:00:00",95.95,93.97,95.58,151,{"timestamp":260,"open":261,"high":262,"low":261,"close":263,"volume":264},"2025-10-13T00:00:00",94.24,95.78,95.43,119,{"timestamp":132,"open":266,"high":266,"low":267,"close":257,"volume":268},95.97,95.28,270,{"timestamp":270,"open":234,"high":234,"low":197,"close":234,"volume":271},"2025-10-15T00:00:00",104,{"timestamp":273,"open":234,"high":234,"low":274,"close":275,"volume":276},"2025-10-16T00:00:00",92,95.1,1578,{"timestamp":278,"open":275,"high":279,"low":280,"close":281,"volume":282},"2025-10-19T00:00:00",95.44,94.31,95.42,543,{"timestamp":284,"open":279,"high":285,"low":286,"close":287,"volume":288},"2025-10-20T00:00:00",95.7,93.8,95.55,386,{"timestamp":290,"open":287,"high":287,"low":291,"close":292,"volume":293},"2025-10-21T00:00:00",94.91,95.19,183,{"timestamp":295,"open":296,"high":197,"low":296,"close":197,"volume":297},"2025-10-22T00:00:00",94.34,163,{"timestamp":299,"open":197,"high":197,"low":300,"close":301,"volume":302},"2025-10-23T00:00:00",94.22,94.63,82,{"timestamp":304,"open":305,"high":287,"low":246,"close":292,"volume":306},"2025-10-26T00:00:00",95.54,552,{"timestamp":308,"open":309,"high":309,"low":310,"close":197,"volume":311},"2025-10-27T00:00:00",95.26,94.76,107,{"timestamp":313,"open":314,"high":314,"low":315,"close":197,"volume":316},"2025-10-28T00:00:00",95.02,94.79,117,{"timestamp":318,"open":314,"high":314,"low":209,"close":209,"volume":319},"2025-10-29T00:00:00",125,{"timestamp":321,"open":322,"high":266,"low":209,"close":266,"volume":323},"2025-10-30T00:00:00",94.89,1093,{"timestamp":325,"open":326,"high":327,"low":328,"close":255,"volume":329},"2025-11-02T00:00:00",96.5,97.3,95.67,180,{"timestamp":331,"open":255,"high":255,"low":238,"close":281,"volume":332},"2025-11-03T00:00:00",179,{"timestamp":334,"open":335,"high":336,"low":314,"close":216,"volume":337},"2025-11-04T00:00:00",95.72,95.93,113,{"timestamp":339,"open":340,"high":341,"low":342,"close":343,"volume":344},"2025-11-05T00:00:00",95.89,96.39,95.8,96.28,510,{"timestamp":346,"open":347,"high":347,"low":220,"close":348,"volume":349},"2025-11-06T00:00:00",96.59,95.9,546,{"timestamp":351,"open":352,"high":285,"low":353,"close":234,"volume":311},"2025-11-09T00:00:00",94.08,93.51,{"timestamp":355,"open":234,"high":234,"low":314,"close":356,"volume":357},"2025-11-10T00:00:00",95.09,63,{"timestamp":359,"open":356,"high":360,"low":361,"close":287,"volume":362},"2025-11-11T00:00:00",95.65,95.03,303,{"timestamp":137,"open":364,"high":250,"low":365,"close":366,"volume":367},95.18,95.12,95.52,100,{"timestamp":369,"open":234,"high":287,"low":361,"close":366,"volume":370},"2025-11-13T00:00:00",293,{"timestamp":372,"open":373,"high":373,"low":197,"close":267,"volume":374},"2025-11-16T00:00:00",95.6,175,{"timestamp":376,"open":250,"high":250,"low":197,"close":377,"volume":378},"2025-11-17T00:00:00",95.41,476,{"timestamp":380,"open":257,"high":381,"low":382,"close":366,"volume":383},"2025-11-18T00:00:00",95.59,95.22,70,{"timestamp":385,"open":382,"high":386,"low":197,"close":386,"volume":387},"2025-11-20T00:00:00",95.51,222,{"timestamp":389,"open":287,"high":287,"low":390,"close":267,"volume":391},"2025-11-23T00:00:00",94.44,116,{"timestamp":393,"open":197,"high":394,"low":395,"close":396,"volume":397},"2025-11-24T00:00:00",95.3,93.3,94.7,8418,{"timestamp":399,"open":400,"high":401,"low":300,"close":267,"volume":402},"2025-11-25T00:00:00",94.3,95.29,6557,{"timestamp":404,"open":267,"high":208,"low":291,"close":214,"volume":405},"2025-11-26T00:00:00",6928,{"timestamp":407,"open":266,"high":408,"low":377,"close":409,"volume":410},"2025-11-27T00:00:00",97.86,96.15,7113,{"timestamp":412,"open":257,"high":413,"low":257,"close":414,"volume":415},"2025-11-30T00:00:00",96.19,95.86,6174,{"timestamp":417,"open":414,"high":418,"low":314,"close":227,"volume":419},"2025-12-01T00:00:00",96.35,1320,{"timestamp":421,"open":227,"high":227,"low":422,"close":423,"volume":424},"2025-12-02T00:00:00",94.39,95.23,429,{"timestamp":426,"open":427,"high":427,"low":197,"close":427,"volume":428},"2025-12-03T00:00:00",95.11,39,{"timestamp":430,"open":431,"high":266,"low":432,"close":266,"volume":433},"2025-12-04T00:00:00",95.84,95.35,307,{"timestamp":435,"open":234,"high":234,"low":436,"close":251,"volume":437},"2025-12-07T00:00:00",91,2593,{"timestamp":439,"open":275,"high":364,"low":440,"close":440,"volume":441},"2025-12-08T00:00:00",93.69,384,{"timestamp":443,"open":444,"high":440,"low":445,"close":446,"volume":447},"2025-12-09T00:00:00",93.52,92.41,93.05,271,{"timestamp":449,"open":450,"high":365,"low":436,"close":365,"volume":451},"2025-12-10T00:00:00",92.01,3513,{"timestamp":453,"open":454,"high":454,"low":246,"close":455,"volume":456},"2025-12-11T00:00:00",95.13,94.47,209,{"timestamp":458,"open":220,"high":233,"low":459,"close":197,"volume":460},"2025-12-14T00:00:00",93.01,2329,{"timestamp":462,"open":382,"high":262,"low":459,"close":463,"volume":464},"2025-12-15T00:00:00",94.23,2330,{"timestamp":466,"open":467,"high":455,"low":468,"close":469,"volume":470},"2025-12-16T00:00:00",93.02,92.75,93.25,1077,{"timestamp":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2025-12-17T00:00:00",92.97,93.91,92.7,93.86,168,{"timestamp":479,"open":315,"high":315,"low":480,"close":481,"volume":482},"2025-12-18T00:00:00",93.12,93.65,538,{"timestamp":484,"open":267,"high":267,"low":444,"close":238,"volume":485},"2025-12-21T00:00:00",158,{"timestamp":487,"open":488,"high":488,"low":489,"close":490,"volume":491},"2025-12-22T00:00:00",95.49,94.55,95.05,188,{"timestamp":493,"open":494,"high":396,"low":494,"close":396,"volume":495},"2025-12-25T00:00:00",93.41,148,{"timestamp":497,"open":280,"high":498,"low":280,"close":499,"volume":500},"2025-12-28T00:00:00",97.4,96.25,795,{"timestamp":502,"open":499,"high":503,"low":504,"close":208,"volume":505},"2025-12-29T00:00:00",96.7,95.16,398,{"timestamp":507,"open":508,"high":508,"low":216,"close":340,"volume":509},"2026-01-01T00:00:00",96.67,315,{"timestamp":511,"open":503,"high":503,"low":512,"close":513,"volume":514},"2026-01-04T00:00:00",95.61,96.14,145,{"timestamp":516,"open":517,"high":517,"low":518,"close":216,"volume":519},"2026-01-05T00:00:00",96.62,95.24,956,{"timestamp":521,"open":522,"high":522,"low":360,"close":523,"volume":524},"2026-01-06T00:00:00",96.45,95.85,81,{"timestamp":526,"open":527,"high":528,"low":529,"close":342,"volume":530},"2026-01-07T00:00:00",96.44,96.49,94.33,1004,{"timestamp":141,"open":532,"high":427,"low":533,"close":534,"volume":535},94.72,82.58,88.11,12634,{"timestamp":537,"open":538,"high":469,"low":538,"close":539,"volume":540},"2026-01-11T00:00:00",90.1,92.25,1181,{"timestamp":542,"open":543,"high":544,"low":545,"close":546,"volume":547},"2026-01-12T00:00:00",91.51,93.64,91.38,93.29,926,{"timestamp":549,"open":546,"high":550,"low":551,"close":279,"volume":552},"2026-01-13T00:00:00",98.05,92.51,12376,{"timestamp":554,"open":555,"high":234,"low":556,"close":555,"volume":557},"2026-01-14T00:00:00",95.47,94.65,204,{"timestamp":142,"open":208,"high":208,"low":559,"close":560,"volume":561},93.15,95.37,827,{"timestamp":563,"open":203,"high":564,"low":565,"close":566,"volume":567},"2026-01-18T00:00:00",95.98,94.17,95.27,218,{"timestamp":569,"open":488,"high":488,"low":570,"close":454,"volume":571},"2026-01-19T00:00:00",94.73,83,{"timestamp":573,"open":454,"high":257,"low":291,"close":574,"volume":575},"2026-01-20T00:00:00",95.48,401,{"timestamp":577,"open":574,"high":234,"low":361,"close":488,"volume":578},"2026-01-21T00:00:00",296,{"timestamp":580,"open":227,"high":234,"low":581,"close":582,"volume":583},"2026-01-22T00:00:00",95.01,95.34,187,{"timestamp":585,"open":234,"high":234,"low":586,"close":587,"volume":588},"2026-01-25T00:00:00",90.51,93.88,691,{"timestamp":590,"open":591,"high":220,"low":422,"close":592,"volume":593},"2026-01-26T00:00:00",94.83,94.87,1232,{"timestamp":595,"open":596,"high":488,"low":596,"close":488,"volume":597},"2026-01-27T00:00:00",93.2,1596,{"timestamp":599,"open":396,"high":396,"low":600,"close":556,"volume":601},"2026-01-28T00:00:00",94.51,141,{"timestamp":603,"open":382,"high":604,"low":301,"close":301,"volume":605},"2026-02-01T00:00:00",95.45,54,{"timestamp":607,"open":608,"high":234,"low":608,"close":197,"volume":609},"2026-02-02T00:00:00",94.12,736,{"timestamp":611,"open":612,"high":612,"low":361,"close":490,"volume":495},"2026-02-03T00:00:00",95.25,{"timestamp":614,"open":615,"high":550,"low":490,"close":347,"volume":616},"2026-02-05T00:00:00",95.06,35722,{"timestamp":618,"open":619,"high":619,"low":620,"close":305,"volume":621},"2026-02-08T00:00:00",97.48,95.04,93,{"timestamp":623,"open":208,"high":208,"low":239,"close":624,"volume":288},"2026-02-09T00:00:00",94.15,{"timestamp":626,"open":627,"high":197,"low":628,"close":197,"volume":491},"2026-02-10T00:00:00",94.84,94.01,{"timestamp":630,"open":199,"high":581,"low":631,"close":631,"volume":632},"2026-02-11T00:00:00",94.35,130,{"timestamp":634,"open":365,"high":328,"low":635,"close":581,"volume":636},"2026-02-12T00:00:00",94.67,308,{"timestamp":638,"open":639,"high":326,"low":640,"close":197,"volume":641},"2026-02-17T00:00:00",96.18,94.53,388,{"timestamp":643,"open":197,"high":644,"low":199,"close":197,"volume":357},"2026-02-18T00:00:00",95.39,{"timestamp":646,"open":488,"high":234,"low":275,"close":454,"volume":647},"2026-02-19T00:00:00",201,{"timestamp":649,"open":279,"high":279,"low":591,"close":591,"volume":650},"2026-02-22T00:00:00",283,{"timestamp":652,"open":394,"high":394,"low":463,"close":314,"volume":653},"2026-02-23T00:00:00",363,{"timestamp":655,"open":309,"high":309,"low":656,"close":657,"volume":658},"2026-02-24T00:00:00",94.62,94.94,280,{"timestamp":660,"open":400,"high":518,"low":400,"close":322,"volume":661},"2026-02-25T00:00:00",225,{"timestamp":663,"open":364,"high":309,"low":664,"close":581,"volume":665},"2026-02-26T00:00:00",94.5,701,{"timestamp":667,"open":664,"high":309,"low":664,"close":365,"volume":668},"2026-03-01T00:00:00",152,{"timestamp":670,"open":309,"high":309,"low":671,"close":671,"volume":672},"2026-03-02T00:00:00",95.2,98,{"timestamp":674,"open":309,"high":279,"low":612,"close":281,"volume":675},"2026-03-03T00:00:00",97,{"timestamp":677,"open":604,"high":604,"low":361,"close":279,"volume":678},"2026-03-04T00:00:00",176,{"timestamp":680,"open":488,"high":208,"low":197,"close":214,"volume":681},"2026-03-05T00:00:00",377,{"timestamp":683,"open":208,"high":208,"low":684,"close":197,"volume":685},"2026-03-08T00:00:00",94.05,358,{"timestamp":687,"open":197,"high":364,"low":688,"close":314,"volume":689},"2026-03-09T00:00:00",94.26,264,{"timestamp":691,"open":692,"high":693,"low":694,"close":695,"volume":696},"2026-03-10T00:00:00",95.14,95.17,93.36,94.95,357,{"timestamp":698,"open":671,"high":671,"low":621,"close":699,"volume":700},"2026-03-11T00:00:00",94.43,1159,{"timestamp":702,"open":671,"high":671,"low":703,"close":238,"volume":704},"2026-03-12T00:00:00",93.59,898,{"timestamp":706,"open":699,"high":692,"low":481,"close":390,"volume":707},"2026-03-15T00:00:00",305,{"timestamp":709,"open":710,"high":356,"low":711,"close":490,"volume":712},"2026-03-16T00:00:00",94.45,93.72,584,{"timestamp":714,"open":454,"high":454,"low":715,"close":238,"volume":716},"2026-03-18T00:00:00",90.34,723,{"timestamp":718,"open":719,"high":197,"low":719,"close":197,"volume":720},"2026-03-19T00:00:00",94.41,122,{"timestamp":722,"open":197,"high":197,"low":600,"close":723,"volume":205},"2026-03-22T00:00:00",94.66,{"timestamp":725,"open":203,"high":199,"low":600,"close":209,"volume":726},"2026-03-23T00:00:00",32,{"timestamp":728,"open":620,"high":620,"low":729,"close":361,"volume":571},"2026-03-24T00:00:00",94.61,{"timestamp":731,"open":427,"high":427,"low":246,"close":732,"volume":733},"2026-03-25T00:00:00",94.54,371,{"timestamp":735,"open":490,"high":490,"low":209,"close":197,"volume":736},"2026-03-26T00:00:00",114,{"timestamp":738,"open":693,"high":693,"low":739,"close":739,"volume":740},"2026-03-29T00:00:00",93.75,1450,{"timestamp":742,"open":246,"high":490,"low":286,"close":322,"volume":743},"2026-03-30T00:00:00",542,{"timestamp":745,"open":322,"high":361,"low":209,"close":199,"volume":428},"2026-03-31T00:00:00",{"timestamp":747,"open":314,"high":490,"low":621,"close":390,"volume":748},"2026-04-01T00:00:00",419,{"timestamp":750,"open":600,"high":238,"low":751,"close":238,"volume":752},"2026-04-05T00:00:00",94.11,164,{"timestamp":754,"open":755,"high":203,"low":450,"close":756,"volume":757},"2026-04-06T00:00:00",93.76,93.73,1104,{"timestamp":759,"open":760,"high":197,"low":760,"close":197,"volume":761},"2026-04-07T00:00:00",93.63,783,{"timestamp":150,"open":238,"high":238,"low":529,"close":763,"volume":208},94.58,{"timestamp":765,"open":664,"high":664,"low":766,"close":463,"volume":767},"2026-04-09T00:00:00",93.33,452,{"timestamp":769,"open":261,"high":422,"low":770,"close":771,"volume":772},"2026-04-12T00:00:00",93.7,94.37,326,{"timestamp":774,"open":246,"high":624,"low":775,"close":624,"volume":776},"2026-04-13T00:00:00",93.54,128,{"timestamp":778,"open":422,"high":197,"low":422,"close":455,"volume":779},"2026-04-14T00:00:00",146,{"timestamp":151,"open":556,"high":556,"low":781,"close":664,"volume":332},94.14,{"timestamp":783,"open":784,"high":664,"low":784,"close":280,"volume":785},"2026-04-16T00:00:00",93.89,442,{"timestamp":787,"open":664,"high":664,"low":256,"close":244,"volume":509},"2026-04-19T00:00:00",{"timestamp":789,"open":556,"high":556,"low":790,"close":628,"volume":791},"2026-04-21T00:00:00",93.23,804,{"timestamp":793,"open":794,"high":556,"low":469,"close":795,"volume":796},"2026-04-22T00:00:00",93.56,93.95,346,{"timestamp":798,"open":766,"high":799,"low":766,"close":800,"volume":801},"2026-04-23T00:00:00",94.42,94.4,897,{"timestamp":803,"open":804,"high":556,"low":804,"close":684,"volume":805},"2026-04-26T00:00:00",93.38,224,{"timestamp":807,"open":808,"high":352,"low":395,"close":352,"volume":809},"2026-04-27T00:00:00",94.04,406,{"timestamp":811,"open":812,"high":812,"low":813,"close":814,"volume":815},"2026-04-28T00:00:00",94.64,93.85,94.2,124,{"timestamp":817,"open":489,"high":556,"low":246,"close":244,"volume":818},"2026-04-29T00:00:00",306,{"timestamp":820,"open":671,"high":671,"low":480,"close":261,"volume":821},"2026-05-03T00:00:00",958,{"timestamp":823,"open":240,"high":240,"low":739,"close":824,"volume":685},"2026-05-04T00:00:00",94.49,{"timestamp":826,"open":827,"high":455,"low":827,"close":455,"volume":828},"2026-05-05T00:00:00",93.35,206,{"timestamp":830,"open":831,"high":657,"low":274,"close":710,"volume":832},"2026-05-06T00:00:00",94.13,1009,{"timestamp":834,"open":710,"high":835,"low":836,"close":627,"volume":837},"2026-05-07T00:00:00",94.93,93.5,686,{"timestamp":839,"open":835,"high":840,"low":841,"close":621,"volume":842},"2026-05-10T00:00:00",96.3,90,1132,{"timestamp":844,"open":664,"high":664,"low":551,"close":845,"volume":846},"2026-05-11T00:00:00",93.6,682,{"timestamp":848,"open":664,"high":664,"low":849,"close":850,"volume":851},"2026-05-12T00:00:00",90.15,92.81,1247,{"timestamp":853,"open":814,"high":664,"low":845,"close":845,"volume":854},"2026-05-13T00:00:00",331,{"timestamp":856,"open":489,"high":396,"low":857,"close":858,"volume":859},"2026-05-14T00:00:00",93.61,94.68,56,{"timestamp":861,"open":862,"high":862,"low":474,"close":664,"volume":863},"2026-05-17T00:00:00",94.69,108,{"timestamp":865,"open":489,"high":489,"low":866,"close":664,"volume":293},"2026-05-18T00:00:00",93.81,{"timestamp":868,"open":600,"high":732,"low":244,"close":400,"volume":869},"2026-05-19T00:00:00",118,{"timestamp":871,"open":400,"high":400,"low":808,"close":463,"volume":872},"2026-05-20T00:00:00",75,{"timestamp":874,"open":565,"high":199,"low":827,"close":199,"volume":875},"2026-05-21T00:00:00",157,{"timestamp":877,"open":244,"high":238,"low":808,"close":400,"volume":878},"2026-05-24T00:00:00",170,{"timestamp":880,"open":244,"high":244,"low":881,"close":608,"volume":882},"2026-05-25T00:00:00",93.22,597,{"timestamp":884,"open":885,"high":831,"low":756,"close":246,"volume":886},"2026-05-26T00:00:00",93.98,102,{"timestamp":888,"open":813,"high":889,"low":353,"close":889,"volume":740},"2026-05-27T00:00:00",94.88,{"timestamp":159,"open":244,"high":564,"low":624,"close":564,"volume":891},338,{"timestamp":893,"open":564,"high":564,"low":246,"close":246,"volume":894},"2026-05-31T00:00:00",674,{"timestamp":896,"open":591,"high":591,"low":808,"close":664,"volume":897},"2026-06-01T00:00:00",409,{"timestamp":899,"open":794,"high":591,"low":621,"close":591,"volume":900},"2026-06-02T00:00:00",912,{"timestamp":902,"open":199,"high":199,"low":596,"close":203,"volume":903},"2026-06-04T00:00:00",680,{"timestamp":905,"open":794,"high":197,"low":794,"close":858,"volume":906},"2026-06-07T00:00:00",536,{"timestamp":156,"open":197,"high":197,"low":476,"close":631,"volume":908},291,{"timestamp":910,"open":889,"high":889,"low":911,"close":396,"volume":912},"2026-06-09T00:00:00",92.5,1654,{"timestamp":914,"open":556,"high":556,"low":915,"close":916,"volume":917},"2026-06-10T00:00:00",93.74,94.27,191,{"timestamp":919,"open":261,"high":244,"low":274,"close":244,"volume":920},"2026-06-11T00:00:00",367,{"timestamp":922,"open":244,"high":591,"low":467,"close":763,"volume":923},"2026-06-14T00:00:00",1486,{"timestamp":157,"open":925,"high":925,"low":926,"close":927,"volume":928},94.56,93.11,93.9,198,{"timestamp":930,"open":591,"high":197,"low":927,"close":927,"volume":931},"2026-06-16T00:00:00",177,{"timestamp":933,"open":246,"high":556,"low":934,"close":300,"volume":935},"2026-06-17T00:00:00",92.86,1875,{"timestamp":937,"open":624,"high":664,"low":938,"close":664,"volume":939},"2026-06-18T00:00:00",93.1,378,{"timestamp":941,"open":556,"high":556,"low":450,"close":942,"volume":943},"2026-06-21T00:00:00",93.66,883,{"timestamp":945,"open":942,"high":628,"low":946,"close":942,"volume":947},"2026-06-22T00:00:00",93.34,576,{"timestamp":949,"open":950,"high":950,"low":444,"close":770,"volume":668},"2026-06-23T00:00:00",94.6,{"timestamp":952,"open":621,"high":927,"low":621,"close":927,"volume":953},"2026-06-24T00:00:00",237,{"timestamp":955,"open":664,"high":664,"low":956,"close":927,"volume":957},"2026-06-25T00:00:00",93.58,43368,{"timestamp":959,"open":960,"high":631,"low":274,"close":246,"volume":961},"2026-06-28T00:00:00",92.1,919,{"timestamp":963,"open":246,"high":624,"low":481,"close":624,"volume":964},"2026-06-29T00:00:00",243,{"timestamp":966,"open":799,"high":799,"low":911,"close":631,"volume":967},"2026-06-30T00:00:00",760,{"timestamp":969,"open":352,"high":352,"low":694,"close":694,"volume":859},"2026-07-01T00:00:00",{"timestamp":971,"open":400,"high":209,"low":274,"close":972,"volume":973},"2026-07-02T00:00:00",93.45,1213,{"timestamp":975,"open":422,"high":664,"low":694,"close":976,"volume":977},"2026-07-05T00:00:00",94.48,517,{"timestamp":979,"open":976,"high":203,"low":246,"close":980,"volume":981},"2026-07-06T00:00:00",94.1,244,{"timestamp":160,"open":459,"high":203,"low":459,"close":739,"volume":983},329,{"timestamp":985,"open":739,"high":739,"low":770,"close":739,"volume":986},"2026-07-08T00:00:00",156,{"timestamp":988,"open":845,"high":711,"low":353,"close":711,"volume":989},"2026-07-09T00:00:00",126,{"timestamp":991,"open":992,"high":993,"low":911,"close":911,"volume":994},"2026-07-12T00:00:00",93.53,93.68,265,{"timestamp":996,"open":997,"high":770,"low":559,"close":956,"volume":332},"2026-07-13T00:00:00",93.43,{"timestamp":161,"open":756,"high":739,"low":999,"close":915,"volume":678},92.65,{"timestamp":1001,"open":739,"high":739,"low":1002,"close":827,"volume":1003},"2026-07-15T00:00:00",92.34,1235,{"timestamp":1005,"open":481,"high":481,"low":850,"close":827,"volume":1006},"2026-07-16T00:00:00",356,{"timestamp":1008,"open":827,"high":836,"low":911,"close":836,"volume":1009},"2026-07-19T00:00:00",1105,{"timestamp":1011,"open":1012,"high":915,"low":1012,"close":915,"volume":1013},"2026-07-20T00:00:00",92.61,174,{"timestamp":1015,"open":938,"high":756,"low":938,"close":481,"volume":601},"2026-07-21T00:00:00",{"timestamp":1017,"open":711,"high":664,"low":1018,"close":1019,"volume":1020},"2026-07-22T00:00:00",92.72,94.19,1271,{"timestamp":1022,"open":770,"high":238,"low":1023,"close":1024,"volume":1025},"2026-07-23T00:00:00",93.62,94.02,320,{"timestamp":1027,"open":1024,"high":1024,"low":475,"close":246,"volume":1028},"2026-07-26T00:00:00",1262,{"timestamp":1030,"open":1024,"high":1024,"low":711,"close":711,"volume":1031},"2026-07-27T00:00:00",257,{"timestamp":1033,"open":1034,"high":1035,"low":804,"close":804,"volume":221},"2026-07-28T00:00:00",93.79,93.84,{"timestamp":1037,"open":857,"high":1024,"low":857,"close":1024,"volume":1038},"2026-07-29T00:00:00",15067,{"timestamp":1040,"open":1024,"high":1024,"low":1041,"close":1024,"volume":1042},"2026-07-30T00:00:00",93.4,266,{"timestamp":1044,"open":1045,"high":814,"low":1046,"close":711,"volume":1047},"2026-08-02T00:00:00",93.77,92.6,1052,{"timestamp":1049,"open":916,"high":1050,"low":1051,"close":621,"volume":1052},"2026-08-03T00:00:00",94.29,91.01,12088,{"timestamp":1054,"open":621,"high":621,"low":1055,"close":1056,"volume":1057},"2026-08-04T00:00:00",90.79,91.5,10017,{"timestamp":1059,"open":1056,"high":1060,"low":1061,"close":1062,"volume":897},"2026-08-05T00:00:00",92.48,91.08,92.28,{"timestamp":1064,"open":911,"high":1065,"low":274,"close":1066,"volume":1067},"2026-08-06T00:00:00",92.98,92.2,844,{"timestamp":1069,"open":1070,"high":621,"low":1071,"close":1072,"volume":1073},"2026-08-09T00:00:00",90.95,90.92,92.8,1016,{"timestamp":1075,"open":911,"high":473,"low":1076,"close":1076,"volume":1077},"2026-08-10T00:00:00",88.91,1326,{"timestamp":1079,"open":1080,"high":274,"low":1081,"close":274,"volume":1082},"2026-08-11T00:00:00",91.4,90.98,2204,{"timestamp":1084,"open":1085,"high":1085,"low":1086,"close":1087,"volume":1088},"2026-08-12T00:00:00",91.9,90.81,90.85,245,{"timestamp":1090,"open":1066,"high":1066,"low":1091,"close":1091,"volume":1092},"2026-08-13T00:00:00",90.8,154,{"timestamp":1094,"open":1091,"high":1095,"low":841,"close":841,"volume":1096},"2026-08-16T00:00:00",91.49,2973,{"timestamp":1098,"open":1099,"high":1099,"low":538,"close":1100,"volume":1101},"2026-08-17T00:00:00",91.3,90.4,645,{"timestamp":1103,"open":1100,"high":1091,"low":1104,"close":1105,"volume":1106},"2026-08-18T00:00:00",90.2,90.45,641,{"timestamp":1108,"open":1104,"high":1109,"low":1110,"close":1111,"volume":1112},"2026-08-19T00:00:00",90.47,87.05,90.05,7069,{"timestamp":1114,"open":1115,"high":1100,"low":1116,"close":1100,"volume":1117},"2026-08-20T00:00:00",90.39,88.44,3467,{"timestamp":1119,"open":1120,"high":1100,"low":841,"close":1100,"volume":1121},"2026-08-23T00:00:00",90.37,46,{"timestamp":1123,"open":1091,"high":1091,"low":1124,"close":1125,"volume":1126},"2026-08-24T00:00:00",88.8,90.04,1154,{"timestamp":1128,"open":1125,"high":1104,"low":841,"close":849,"volume":297},"2026-08-25T00:00:00",{"timestamp":1130,"open":841,"high":1131,"low":1132,"close":1133,"volume":1134},"2026-08-26T00:00:00",91.36,88.45,90.19,654,{"timestamp":1136,"open":1137,"high":1138,"low":849,"close":1139,"volume":1140},"2026-08-27T00:00:00",90.49,90.88,90.86,215,{"timestamp":1142,"open":1138,"high":1138,"low":1143,"close":1138,"volume":1144},"2026-08-30T00:00:00",90.7,208,{"timestamp":1146,"open":1138,"high":1138,"low":1147,"close":1138,"volume":428},"2026-08-31T00:00:00",90.72,{"timestamp":1149,"open":1138,"high":1138,"low":1150,"close":1151,"volume":1152},"2026-09-01T00:00:00",88.47,90.38,1605,{"timestamp":1154,"open":1155,"high":1138,"low":1155,"close":1138,"volume":319},"2026-09-02T00:00:00",89.01,{"timestamp":1157,"open":1138,"high":1138,"low":1158,"close":1111,"volume":1159},"2026-09-03T00:00:00",89.8,313,{"timestamp":1161,"open":1162,"high":1138,"low":1163,"close":1138,"volume":1164},"2026-09-07T00:00:00",90.61,90.01,590,{"timestamp":166,"open":1166,"high":1167,"low":1166,"close":1168,"volume":1169},89.34,89.79,89.47,499,{"timestamp":1171,"open":1168,"high":1051,"low":1172,"close":1173,"volume":1174},"2026-09-09T00:00:00",89.02,89.11,679,{"timestamp":1176,"open":1172,"high":841,"low":1172,"close":1177,"volume":1178},"2026-09-10T00:00:00",89.7,272,{"timestamp":1180,"open":1181,"high":1182,"low":1183,"close":1184,"volume":1031},"2026-09-13T00:00:00",89.72,91.99,89.6,91.35,{"timestamp":1186,"open":1187,"high":1182,"low":1188,"close":1138,"volume":1189},"2026-09-14T00:00:00",91.73,88,828,{"timestamp":167,"open":436,"high":436,"low":1111,"close":1191,"volume":636},90.94,{"timestamp":1193,"open":1191,"high":1081,"low":1194,"close":1081,"volume":316},"2026-09-16T00:00:00",90.65,{"timestamp":1196,"open":1197,"high":436,"low":1091,"close":1081,"volume":1198},"2026-09-17T00:00:00",90.99,115,{"timestamp":1200,"open":1201,"high":1184,"low":1202,"close":1203,"volume":302},"2026-09-20T00:00:00",91.31,91.02,91.23,{"timestamp":1205,"open":1206,"high":545,"low":1162,"close":1207,"volume":1208},"2026-09-21T00:00:00",91.33,91.1,251,{"timestamp":1210,"open":1211,"high":1211,"low":1212,"close":1131,"volume":779},"2026-09-22T00:00:00",91.39,91.12,{"timestamp":1214,"open":1131,"high":1131,"low":1207,"close":180,"volume":1215},"2026-09-23T00:00:00",60,[]]