[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fjHjaX0qTWSbTNH3YvcjNOm3iTruI5XNoqf5KoRyrFfE":3,"$fIJuZnw-UzbZd6uLmvipAO8fpwN3J24q0TNjZdjSV-bk":25,"$ffxZdR0vx26IStEoduDpFS2Rw0RCdh1Q4vUPQTKUVg_c":204},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"FVPQ11","fvpq11","fii","Fundo Investimento Imobiliario Via Parque Shopping FII","FII V Parque","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},50.5,-0.03,-0.0594,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":201,"success":202,"errors":203,"limitReached":201},[27,34,38,42,46,50,54,58,62,65,69,73,77,81,84,88,92,96,100,104,108,112,115,119,123,127,131,135,138,142,145,148,151,154,158,162,166,169,173,176,180,183,186,189,192,195,198],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.95,"2022-09-30T00:00:00","2022-10-10T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.57,"2022-10-31T00:00:00","2022-11-09T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.55,"2022-11-30T00:00:00","2022-12-08T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},1.15,"2022-12-29T00:00:00","2023-01-09T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.145,"2023-01-20T00:00:00","2023-01-27T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},1.24,"2023-01-31T00:00:00","2023-02-08T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},0.62,"2023-02-28T00:00:00","2023-03-08T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},0.82,"2023-03-31T00:00:00","2023-04-11T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},"2023-04-28T00:00:00","2023-05-09T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},0.68,"2023-05-31T00:00:00","2023-06-09T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},1.8,"2023-06-30T00:00:00","2023-07-10T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},1.14,"2023-07-31T00:00:00","2023-08-08T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},1.2,"2023-08-31T00:00:00","2023-09-11T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},"2023-09-29T00:00:00","2023-10-09T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},0.8,"2023-10-31T00:00:00","2023-11-09T00:00:00",{"type":28,"category":29,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},0.98,"2023-11-30T00:00:00","2023-12-08T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},0.45,"2023-12-28T00:00:00","2024-01-09T00:00:00",{"type":28,"category":29,"amount":97,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},1.1,"2024-01-31T00:00:00","2024-02-08T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},1.04,"2024-02-29T00:00:00","2024-03-08T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},0.7,"2024-03-28T00:00:00","2024-04-08T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},0.6,"2024-04-30T00:00:00","2024-05-09T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2024-05-31T00:00:00","2024-06-10T00:00:00",{"type":28,"category":29,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},0.77,"2024-06-28T00:00:00","2024-07-08T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},0.32,"2024-07-31T00:00:00","2024-08-08T00:00:00",{"type":28,"category":29,"amount":124,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},0.43,"2024-08-30T00:00:00","2024-09-09T00:00:00",{"type":28,"category":29,"amount":128,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},0.41,"2024-09-30T00:00:00","2024-10-08T00:00:00",{"type":28,"category":29,"amount":132,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},0.3,"2024-11-29T00:00:00","2024-12-09T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2024-12-30T00:00:00","2025-01-09T00:00:00",{"type":28,"category":29,"amount":139,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},0.5,"2025-01-31T00:00:00","2025-02-10T00:00:00",{"type":28,"category":29,"amount":139,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},"2025-02-28T00:00:00","2025-03-12T00:00:00",{"type":28,"category":29,"amount":139,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},"2025-03-31T00:00:00","2025-04-08T00:00:00",{"type":28,"category":29,"amount":139,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2025-04-30T00:00:00","2025-05-09T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2025-05-30T00:00:00","2025-06-09T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},0.78,"2025-06-30T00:00:00","2025-07-08T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},0.81,"2025-07-31T00:00:00","2025-08-08T00:00:00",{"type":28,"category":29,"amount":163,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},0.05,"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":163,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":170,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},0.2,"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":139,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},0.4,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":184,"comDate":184,"paymentDate":185,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":187,"comDate":187,"paymentDate":188,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":190,"comDate":190,"paymentDate":191,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":193,"comDate":193,"paymentDate":194,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":196,"comDate":196,"paymentDate":197,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":199,"comDate":199,"paymentDate":200,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":205,"totalItens":201,"success":202,"errors":1430,"limitReached":201},[206,213,219,223,228,234,239,245,250,255,262,269,275,280,284,289,294,299,303,308,311,316,322,326,333,339,345,351,357,360,366,372,376,382,389,395,401,407,412,416,421,428,433,440,446,451,456,462,466,470,473,478,483,487,492,496,501,507,513,519,525,531,536,542,548,552,559,564,570,575,581,587,592,597,602,608,612,619,623,629,635,640,646,652,657,664,668,673,678,682,686,691,696,702,706,712,716,721,725,730,734,739,745,749,753,759,763,767,771,776,781,784,788,792,798,802,808,813,817,822,825,828,831,835,839,844,848,850,853,859,864,869,873,879,881,886,890,893,897,902,907,912,916,922,926,931,935,938,944,948,952,958,964,968,971,974,980,983,987,990,994,1000,1006,1012,1017,1023,1029,1034,1040,1046,1052,1057,1064,1070,1075,1081,1088,1092,1098,1101,1107,1112,1119,1125,1131,1135,1142,1148,1152,1156,1162,1166,1170,1175,1182,1187,1192,1197,1202,1208,1214,1221,1227,1234,1239,1245,1250,1256,1262,1267,1272,1277,1283,1287,1293,1297,1302,1307,1313,1316,1321,1326,1329,1333,1338,1343,1349,1354,1358,1363,1368,1372,1376,1380,1387,1393,1396,1398,1403,1406,1411,1415,1420,1423,1426],{"timestamp":207,"open":208,"high":209,"low":210,"close":211,"volume":212},"2025-09-25T00:00:00",66.93,67.36,66.62,66.84,157,{"timestamp":214,"open":215,"high":216,"low":215,"close":217,"volume":218},"2025-09-28T00:00:00",66.76,70.43,67.93,578,{"timestamp":220,"open":221,"high":221,"low":217,"close":217,"volume":222},"2025-09-29T00:00:00",68.61,298,{"timestamp":167,"open":224,"high":224,"low":225,"close":226,"volume":227},68.32,66.63,66.95,376,{"timestamp":229,"open":230,"high":230,"low":231,"close":232,"volume":233},"2025-10-01T00:00:00",67.62,65.09,65.59,1660,{"timestamp":235,"open":232,"high":236,"low":232,"close":237,"volume":238},"2025-10-02T00:00:00",65.79,65.7,74,{"timestamp":240,"open":241,"high":242,"low":243,"close":243,"volume":244},"2025-10-05T00:00:00",66.47,67.52,65.84,163,{"timestamp":246,"open":243,"high":247,"low":243,"close":248,"volume":249},"2025-10-06T00:00:00",66.59,66.15,125,{"timestamp":251,"open":252,"high":226,"low":253,"close":253,"volume":254},"2025-10-07T00:00:00",66.52,65.76,392,{"timestamp":256,"open":257,"high":258,"low":259,"close":260,"volume":261},"2025-10-08T00:00:00",65.77,65.81,65.01,65.28,678,{"timestamp":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2025-10-09T00:00:00",65.05,65.98,65.02,65.78,414,{"timestamp":270,"open":253,"high":271,"low":272,"close":273,"volume":274},"2025-10-12T00:00:00",66.16,65.18,65.46,317,{"timestamp":276,"open":277,"high":273,"low":277,"close":278,"volume":279},"2025-10-13T00:00:00",65.14,65.23,159,{"timestamp":168,"open":281,"high":243,"low":277,"close":282,"volume":283},65.17,65.25,364,{"timestamp":285,"open":286,"high":253,"low":287,"close":287,"volume":288},"2025-10-15T00:00:00",65.32,65.15,417,{"timestamp":290,"open":291,"high":292,"low":266,"close":266,"volume":293},"2025-10-16T00:00:00",65.31,65.51,1738,{"timestamp":295,"open":296,"high":258,"low":297,"close":297,"volume":298},"2025-10-19T00:00:00",65.03,65,2009,{"timestamp":300,"open":266,"high":301,"low":297,"close":287,"volume":302},"2025-10-20T00:00:00",65.39,90,{"timestamp":304,"open":287,"high":305,"low":287,"close":306,"volume":307},"2025-10-21T00:00:00",65.8,65.37,496,{"timestamp":309,"open":267,"high":305,"low":231,"close":278,"volume":310},"2025-10-22T00:00:00",181,{"timestamp":312,"open":313,"high":232,"low":314,"close":232,"volume":315},"2025-10-23T00:00:00",65.58,65.3,191,{"timestamp":317,"open":318,"high":319,"low":318,"close":320,"volume":321},"2025-10-26T00:00:00",65.5,65.75,65.73,241,{"timestamp":323,"open":319,"high":324,"low":292,"close":324,"volume":325},"2025-10-27T00:00:00",70,2650,{"timestamp":327,"open":328,"high":329,"low":330,"close":331,"volume":332},"2025-10-28T00:00:00",70.22,71.15,69.01,70.13,1440,{"timestamp":334,"open":335,"high":336,"low":335,"close":337,"volume":338},"2025-10-29T00:00:00",68.71,70.61,70.41,226,{"timestamp":340,"open":341,"high":342,"low":341,"close":343,"volume":344},"2025-10-30T00:00:00",69.14,70.89,70.12,347,{"timestamp":346,"open":347,"high":347,"low":348,"close":349,"volume":350},"2025-11-02T00:00:00",70.09,66,67.5,737,{"timestamp":352,"open":353,"high":354,"low":355,"close":355,"volume":356},"2025-11-03T00:00:00",67.07,68.45,67.05,127,{"timestamp":358,"open":210,"high":324,"low":348,"close":324,"volume":359},"2025-11-04T00:00:00",873,{"timestamp":361,"open":362,"high":363,"low":362,"close":364,"volume":365},"2025-11-05T00:00:00",68.39,71.12,69,809,{"timestamp":367,"open":324,"high":368,"low":369,"close":370,"volume":371},"2025-11-06T00:00:00",70.73,69.04,69.4,266,{"timestamp":373,"open":362,"high":374,"low":362,"close":374,"volume":375},"2025-11-09T00:00:00",72.08,16163,{"timestamp":377,"open":378,"high":379,"low":329,"close":380,"volume":381},"2025-11-10T00:00:00",72.19,77.8,77,24410,{"timestamp":383,"open":384,"high":385,"low":386,"close":387,"volume":388},"2025-11-11T00:00:00",75.91,79.95,73.02,79.65,5915,{"timestamp":390,"open":391,"high":392,"low":391,"close":393,"volume":394},"2025-11-12T00:00:00",78.06,79.3,79,1273,{"timestamp":396,"open":397,"high":398,"low":397,"close":399,"volume":400},"2025-11-13T00:00:00",77.92,79.48,78.16,532,{"timestamp":402,"open":403,"high":404,"low":405,"close":393,"volume":406},"2025-11-16T00:00:00",78.25,79.82,77.91,8517,{"timestamp":408,"open":405,"high":409,"low":410,"close":393,"volume":411},"2025-11-17T00:00:00",79.9,76.91,6630,{"timestamp":413,"open":393,"high":393,"low":397,"close":414,"volume":415},"2025-11-18T00:00:00",78,1549,{"timestamp":417,"open":405,"high":405,"low":418,"close":419,"volume":420},"2025-11-20T00:00:00",76.9,77.34,1123,{"timestamp":422,"open":423,"high":424,"low":425,"close":426,"volume":427},"2025-11-23T00:00:00",78.07,78.51,76.81,77.93,253,{"timestamp":429,"open":405,"high":430,"low":380,"close":431,"volume":432},"2025-11-24T00:00:00",78.42,77.59,302,{"timestamp":434,"open":435,"high":436,"low":437,"close":438,"volume":439},"2025-11-25T00:00:00",77.01,78.98,75.92,77.7,1068,{"timestamp":441,"open":442,"high":436,"low":443,"close":444,"volume":445},"2025-11-26T00:00:00",78.48,77.62,77.76,161,{"timestamp":447,"open":448,"high":393,"low":449,"close":436,"volume":450},"2025-11-27T00:00:00",78.9,78.5,291,{"timestamp":452,"open":436,"high":436,"low":453,"close":454,"volume":455},"2025-11-30T00:00:00",73.51,77.09,375,{"timestamp":457,"open":458,"high":459,"low":460,"close":397,"volume":461},"2025-12-01T00:00:00",77.86,77.95,77.14,371,{"timestamp":463,"open":460,"high":436,"low":460,"close":464,"volume":465},"2025-12-02T00:00:00",78.73,745,{"timestamp":467,"open":442,"high":442,"low":468,"close":469,"volume":302},"2025-12-03T00:00:00",77.54,78.45,{"timestamp":471,"open":449,"high":436,"low":380,"close":380,"volume":472},"2025-12-04T00:00:00",721,{"timestamp":474,"open":475,"high":476,"low":435,"close":458,"volume":477},"2025-12-07T00:00:00",77.77,79.47,1474,{"timestamp":479,"open":480,"high":442,"low":480,"close":481,"volume":482},"2025-12-08T00:00:00",77.08,78.02,201,{"timestamp":484,"open":442,"high":442,"low":485,"close":419,"volume":486},"2025-12-09T00:00:00",77.16,166,{"timestamp":488,"open":489,"high":490,"low":489,"close":405,"volume":491},"2025-12-10T00:00:00",77.18,79.45,637,{"timestamp":493,"open":397,"high":494,"low":460,"close":460,"volume":495},"2025-12-11T00:00:00",79.33,1225,{"timestamp":497,"open":379,"high":414,"low":498,"close":499,"volume":500},"2025-12-14T00:00:00",77.06,77.11,264,{"timestamp":502,"open":503,"high":503,"low":504,"close":505,"volume":506},"2025-12-15T00:00:00",77.78,76.98,77.2,108,{"timestamp":508,"open":509,"high":510,"low":511,"close":511,"volume":512},"2025-12-16T00:00:00",77.3,77.69,76.79,595,{"timestamp":514,"open":515,"high":516,"low":517,"close":518,"volume":307},"2025-12-17T00:00:00",76.8,77.03,75.34,75.56,{"timestamp":520,"open":521,"high":521,"low":522,"close":523,"volume":524},"2025-12-18T00:00:00",76.18,71.68,73.52,3547,{"timestamp":526,"open":527,"high":527,"low":528,"close":529,"volume":530},"2025-12-21T00:00:00",75.28,71.8,72.07,1736,{"timestamp":532,"open":529,"high":533,"low":534,"close":534,"volume":535},"2025-12-22T00:00:00",72.7,72.03,316,{"timestamp":537,"open":538,"high":539,"low":540,"close":538,"volume":541},"2025-12-25T00:00:00",72,74.98,71.75,996,{"timestamp":543,"open":544,"high":544,"low":545,"close":546,"volume":547},"2025-12-28T00:00:00",72.01,71.29,71.96,353,{"timestamp":549,"open":546,"high":546,"low":550,"close":336,"volume":551},"2025-12-29T00:00:00",70.3,420,{"timestamp":553,"open":554,"high":555,"low":556,"close":557,"volume":558},"2026-01-01T00:00:00",70.51,71.42,69.61,70.05,705,{"timestamp":560,"open":368,"high":368,"low":561,"close":562,"volume":563},"2026-01-04T00:00:00",69.34,70.02,246,{"timestamp":565,"open":566,"high":567,"low":568,"close":238,"volume":569},"2026-01-05T00:00:00",69.8,75.09,69.09,18941,{"timestamp":571,"open":572,"high":573,"low":572,"close":572,"volume":574},"2026-01-06T00:00:00",72.27,72.68,434,{"timestamp":576,"open":577,"high":578,"low":579,"close":544,"volume":580},"2026-01-07T00:00:00",72.41,74.09,71.87,972,{"timestamp":582,"open":544,"high":583,"low":584,"close":585,"volume":586},"2026-01-08T00:00:00",72.98,71.28,71.53,328,{"timestamp":588,"open":589,"high":589,"low":584,"close":590,"volume":591},"2026-01-11T00:00:00",72.48,72.3,152,{"timestamp":593,"open":594,"high":595,"low":324,"close":595,"volume":596},"2026-01-12T00:00:00",71.3,72.42,1012,{"timestamp":598,"open":599,"high":534,"low":343,"close":600,"volume":601},"2026-01-13T00:00:00",70.56,71.47,1171,{"timestamp":603,"open":604,"high":605,"low":604,"close":606,"volume":607},"2026-01-14T00:00:00",70.11,72.15,71,2058,{"timestamp":609,"open":606,"high":606,"low":610,"close":324,"volume":611},"2026-01-15T00:00:00",68.56,4103,{"timestamp":613,"open":614,"high":615,"low":616,"close":617,"volume":618},"2026-01-18T00:00:00",68.98,71.23,68.81,70.2,7308,{"timestamp":620,"open":617,"high":617,"low":616,"close":621,"volume":622},"2026-01-19T00:00:00",69.5,742,{"timestamp":624,"open":625,"high":626,"low":627,"close":625,"volume":628},"2026-01-20T00:00:00",69.28,69.96,68.88,1541,{"timestamp":630,"open":631,"high":632,"low":355,"close":633,"volume":634},"2026-01-21T00:00:00",68.92,73.97,70.25,3154,{"timestamp":636,"open":633,"high":238,"low":637,"close":638,"volume":639},"2026-01-22T00:00:00",69.44,69.71,4163,{"timestamp":641,"open":642,"high":643,"low":644,"close":330,"volume":645},"2026-01-25T00:00:00",69.46,70.93,66.53,3364,{"timestamp":647,"open":648,"high":238,"low":649,"close":650,"volume":651},"2026-01-26T00:00:00",69.39,68.4,73.66,3322,{"timestamp":653,"open":654,"high":654,"low":655,"close":621,"volume":656},"2026-01-27T00:00:00",73.92,67.98,6470,{"timestamp":658,"open":659,"high":660,"low":661,"close":662,"volume":663},"2026-01-28T00:00:00",68.51,70.14,66.01,68.82,3046,{"timestamp":665,"open":660,"high":660,"low":666,"close":666,"volume":667},"2026-02-01T00:00:00",69.21,214,{"timestamp":669,"open":670,"high":670,"low":671,"close":324,"volume":672},"2026-02-02T00:00:00",70.16,69.25,121,{"timestamp":674,"open":660,"high":675,"low":676,"close":676,"volume":677},"2026-02-03T00:00:00",70.17,69.52,100,{"timestamp":679,"open":224,"high":680,"low":224,"close":680,"volume":681},"2026-02-05T00:00:00",69.7,8,{"timestamp":683,"open":680,"high":680,"low":224,"close":684,"volume":685},"2026-02-08T00:00:00",68.34,623,{"timestamp":687,"open":684,"high":688,"low":689,"close":689,"volume":690},"2026-02-09T00:00:00",68.65,67.43,309,{"timestamp":692,"open":693,"high":693,"low":694,"close":693,"volume":695},"2026-02-10T00:00:00",68.09,67,1275,{"timestamp":697,"open":698,"high":699,"low":700,"close":700,"volume":701},"2026-02-11T00:00:00",67.16,67.86,66.98,473,{"timestamp":703,"open":694,"high":341,"low":704,"close":341,"volume":705},"2026-02-12T00:00:00",66.39,1117,{"timestamp":707,"open":708,"high":709,"low":694,"close":710,"volume":711},"2026-02-17T00:00:00",67.41,69.05,68.18,1001,{"timestamp":713,"open":710,"high":614,"low":714,"close":614,"volume":715},"2026-02-18T00:00:00",66.91,2051,{"timestamp":717,"open":655,"high":614,"low":718,"close":719,"volume":720},"2026-02-19T00:00:00",67.78,68.52,323,{"timestamp":722,"open":364,"high":528,"low":723,"close":616,"volume":724},"2026-02-22T00:00:00",67.84,2491,{"timestamp":726,"open":727,"high":728,"low":224,"close":728,"volume":729},"2026-02-23T00:00:00",68.8,68.94,85,{"timestamp":731,"open":732,"high":666,"low":659,"close":733,"volume":729},"2026-02-24T00:00:00",69.2,68.93,{"timestamp":735,"open":688,"high":736,"low":737,"close":211,"volume":738},"2026-02-25T00:00:00",68.87,66.31,1213,{"timestamp":740,"open":741,"high":742,"low":743,"close":247,"volume":744},"2026-02-26T00:00:00",67.3,67.4,66.54,292,{"timestamp":746,"open":247,"high":747,"low":265,"close":348,"volume":748},"2026-03-01T00:00:00",67.59,449,{"timestamp":750,"open":661,"high":210,"low":751,"close":348,"volume":752},"2026-03-02T00:00:00",65.52,115,{"timestamp":754,"open":755,"high":756,"low":755,"close":757,"volume":758},"2026-03-03T00:00:00",65.61,66.71,66.03,206,{"timestamp":760,"open":755,"high":761,"low":755,"close":761,"volume":762},"2026-03-04T00:00:00",66.09,2516,{"timestamp":764,"open":232,"high":232,"low":765,"close":264,"volume":766},"2026-03-05T00:00:00",64.81,494,{"timestamp":768,"open":769,"high":694,"low":765,"close":694,"volume":770},"2026-03-08T00:00:00",65.71,827,{"timestamp":772,"open":694,"high":324,"low":773,"close":774,"volume":775},"2026-03-09T00:00:00",65.64,68.59,4940,{"timestamp":777,"open":610,"high":778,"low":684,"close":779,"volume":780},"2026-03-10T00:00:00",70.86,70.63,1623,{"timestamp":782,"open":779,"high":779,"low":649,"close":649,"volume":783},"2026-03-11T00:00:00",405,{"timestamp":785,"open":224,"high":568,"low":786,"close":568,"volume":787},"2026-03-12T00:00:00",68,423,{"timestamp":789,"open":648,"high":648,"low":644,"close":790,"volume":791},"2026-03-15T00:00:00",67.58,537,{"timestamp":793,"open":794,"high":794,"low":795,"close":796,"volume":797},"2026-03-16T00:00:00",67.21,66.08,66.8,83,{"timestamp":799,"open":349,"high":349,"low":800,"close":800,"volume":801},"2026-03-18T00:00:00",65.66,169,{"timestamp":803,"open":804,"high":805,"low":800,"close":806,"volume":807},"2026-03-19T00:00:00",65.69,66.4,65.9,118,{"timestamp":809,"open":806,"high":348,"low":810,"close":811,"volume":812},"2026-03-22T00:00:00",65.67,65.94,26,{"timestamp":814,"open":320,"high":320,"low":815,"close":260,"volume":816},"2026-03-23T00:00:00",65.06,84,{"timestamp":818,"open":286,"high":819,"low":314,"close":820,"volume":821},"2026-03-24T00:00:00",65.36,65.34,168,{"timestamp":823,"open":291,"high":820,"low":231,"close":820,"volume":824},"2026-03-25T00:00:00",654,{"timestamp":826,"open":231,"high":231,"low":231,"close":231,"volume":827},"2026-03-26T00:00:00",0,{"timestamp":829,"open":231,"high":287,"low":231,"close":287,"volume":830},"2026-03-29T00:00:00",3,{"timestamp":832,"open":287,"high":833,"low":287,"close":348,"volume":834},"2026-03-30T00:00:00",66.72,461,{"timestamp":184,"open":836,"high":348,"low":837,"close":348,"volume":838},64.82,64.8,1185,{"timestamp":840,"open":348,"high":841,"low":842,"close":348,"volume":843},"2026-04-01T00:00:00",66.11,65.57,684,{"timestamp":845,"open":282,"high":659,"low":282,"close":846,"volume":847},"2026-04-05T00:00:00",68.01,875,{"timestamp":849,"open":846,"high":846,"low":786,"close":786,"volume":33},"2026-04-06T00:00:00",{"timestamp":851,"open":708,"high":786,"low":265,"close":852,"volume":310},"2026-04-07T00:00:00",66.68,{"timestamp":854,"open":855,"high":856,"low":857,"close":364,"volume":858},"2026-04-08T00:00:00",66.69,70.31,65.68,1471,{"timestamp":860,"open":370,"high":861,"low":648,"close":862,"volume":863},"2026-04-09T00:00:00",73.2,73,7827,{"timestamp":865,"open":866,"high":866,"low":867,"close":538,"volume":868},"2026-04-12T00:00:00",72.9,71.04,314,{"timestamp":870,"open":871,"high":871,"low":604,"close":670,"volume":872},"2026-04-13T00:00:00",71.58,105,{"timestamp":874,"open":875,"high":875,"low":876,"close":877,"volume":878},"2026-04-14T00:00:00",70.79,69.3,70.77,586,{"timestamp":185,"open":606,"high":606,"low":876,"close":876,"volume":880},47,{"timestamp":882,"open":883,"high":606,"low":884,"close":606,"volume":885},"2026-04-16T00:00:00",69.98,69.19,407,{"timestamp":887,"open":888,"high":862,"low":364,"close":862,"volume":889},"2026-04-19T00:00:00",71.14,6273,{"timestamp":891,"open":583,"high":583,"low":538,"close":892,"volume":880},"2026-04-21T00:00:00",72.09,{"timestamp":894,"open":538,"high":895,"low":867,"close":363,"volume":896},"2026-04-22T00:00:00",72.66,188,{"timestamp":898,"open":899,"high":538,"low":900,"close":606,"volume":901},"2026-04-23T00:00:00",71.13,70.98,114,{"timestamp":903,"open":606,"high":904,"low":606,"close":905,"volume":906},"2026-04-26T00:00:00",72.67,72.2,704,{"timestamp":908,"open":909,"high":909,"low":324,"close":910,"volume":911},"2026-04-27T00:00:00",72.34,71.06,779,{"timestamp":913,"open":914,"high":329,"low":331,"close":606,"volume":915},"2026-04-28T00:00:00",71.02,133,{"timestamp":917,"open":918,"high":919,"low":347,"close":920,"volume":921},"2026-04-29T00:00:00",70.37,72.06,70.59,793,{"timestamp":923,"open":615,"high":615,"low":924,"close":924,"volume":925},"2026-05-03T00:00:00",68.5,96,{"timestamp":927,"open":928,"high":929,"low":928,"close":347,"volume":930},"2026-05-04T00:00:00",69.97,72.17,1269,{"timestamp":932,"open":933,"high":933,"low":732,"close":621,"volume":934},"2026-05-05T00:00:00",69.84,209,{"timestamp":936,"open":671,"high":566,"low":614,"close":732,"volume":937},"2026-05-06T00:00:00",251,{"timestamp":939,"open":940,"high":941,"low":942,"close":924,"volume":943},"2026-05-07T00:00:00",68.57,70.26,68.05,900,{"timestamp":945,"open":616,"high":568,"low":946,"close":364,"volume":947},"2026-05-10T00:00:00",67.04,340,{"timestamp":949,"open":349,"high":950,"low":951,"close":950,"volume":807},"2026-05-11T00:00:00",68.97,67.44,{"timestamp":953,"open":954,"high":955,"low":644,"close":956,"volume":957},"2026-05-12T00:00:00",67.65,68.41,68.11,491,{"timestamp":959,"open":960,"high":960,"low":961,"close":962,"volume":963},"2026-05-13T00:00:00",68.46,66.7,68.26,182,{"timestamp":965,"open":924,"high":924,"low":765,"close":966,"volume":967},"2026-05-14T00:00:00",67.61,1207,{"timestamp":969,"open":747,"high":966,"low":800,"close":966,"volume":970},"2026-05-17T00:00:00",332,{"timestamp":972,"open":747,"high":924,"low":243,"close":349,"volume":973},"2026-05-18T00:00:00",444,{"timestamp":975,"open":976,"high":976,"low":977,"close":978,"volume":979},"2026-05-19T00:00:00",68.17,66.04,67.71,393,{"timestamp":981,"open":954,"high":954,"low":810,"close":747,"volume":982},"2026-05-20T00:00:00",324,{"timestamp":984,"open":857,"high":985,"low":297,"close":694,"volume":986},"2026-05-21T00:00:00",67.01,1020,{"timestamp":988,"open":966,"high":966,"low":836,"close":769,"volume":989},"2026-05-24T00:00:00",1722,{"timestamp":991,"open":769,"high":769,"low":992,"close":992,"volume":993},"2026-05-25T00:00:00",64.3,256,{"timestamp":995,"open":996,"high":997,"low":998,"close":837,"volume":999},"2026-05-26T00:00:00",64.02,64.95,63.15,1014,{"timestamp":1001,"open":1002,"high":1002,"low":1003,"close":1004,"volume":1005},"2026-05-27T00:00:00",64.97,61.55,64.17,1129,{"timestamp":1007,"open":1008,"high":1009,"low":1010,"close":1011,"volume":472},"2026-05-28T00:00:00",64.4,65.2,63.13,64.5,{"timestamp":1013,"open":1014,"high":1014,"low":1015,"close":998,"volume":1016},"2026-05-31T00:00:00",64.9,62.01,442,{"timestamp":1018,"open":1019,"high":1020,"low":1021,"close":1022,"volume":601},"2026-06-01T00:00:00",61.62,62.72,61.1,61.21,{"timestamp":1024,"open":1025,"high":1026,"low":1027,"close":1026,"volume":1028},"2026-06-02T00:00:00",61.51,63.33,59.5,1357,{"timestamp":1030,"open":1031,"high":1031,"low":1032,"close":1033,"volume":943},"2026-06-04T00:00:00",63.29,59.91,61.86,{"timestamp":1035,"open":1036,"high":1036,"low":1037,"close":1038,"volume":1039},"2026-06-07T00:00:00",61.66,59.7,61.26,267,{"timestamp":1041,"open":1042,"high":1004,"low":1043,"close":1044,"volume":1045},"2026-06-08T00:00:00",61.4,61.38,63.84,1264,{"timestamp":1047,"open":1048,"high":1048,"low":1049,"close":1050,"volume":1051},"2026-06-09T00:00:00",63.82,62.28,63.16,395,{"timestamp":1053,"open":1025,"high":1054,"low":1055,"close":1054,"volume":1056},"2026-06-10T00:00:00",63.41,60.84,458,{"timestamp":1058,"open":1059,"high":1060,"low":1061,"close":1062,"volume":1063},"2026-06-11T00:00:00",62.73,64,60.79,63.35,501,{"timestamp":1065,"open":1066,"high":1066,"low":1067,"close":1068,"volume":1069},"2026-06-14T00:00:00",63.99,59.18,60.31,1391,{"timestamp":191,"open":1071,"high":1072,"low":1073,"close":1072,"volume":1074},60.9,61.69,58.39,2642,{"timestamp":1076,"open":1077,"high":1077,"low":1078,"close":1079,"volume":1080},"2026-06-16T00:00:00",61.7,59.14,60.5,724,{"timestamp":1082,"open":1083,"high":1084,"low":1085,"close":1086,"volume":1087},"2026-06-17T00:00:00",59.13,60.11,58.01,59.71,1150,{"timestamp":1089,"open":1090,"high":1037,"low":1085,"close":1027,"volume":1091},"2026-06-18T00:00:00",59.69,546,{"timestamp":1093,"open":1094,"high":1094,"low":1095,"close":1096,"volume":1097},"2026-06-21T00:00:00",59.33,58.03,58.65,445,{"timestamp":1099,"open":1027,"high":1027,"low":1085,"close":1085,"volume":1100},"2026-06-22T00:00:00",421,{"timestamp":1102,"open":1103,"high":1079,"low":1104,"close":1105,"volume":1106},"2026-06-23T00:00:00",58.4,57.69,59,1266,{"timestamp":1108,"open":1109,"high":1105,"low":1109,"close":1110,"volume":1111},"2026-06-24T00:00:00",57.83,57.9,533,{"timestamp":1113,"open":1114,"high":1115,"low":1116,"close":1117,"volume":1118},"2026-06-25T00:00:00",57.82,58.99,57.71,57.98,664,{"timestamp":1120,"open":1121,"high":1122,"low":1123,"close":1122,"volume":1124},"2026-06-28T00:00:00",58.02,58.33,57.75,248,{"timestamp":1126,"open":1127,"high":1127,"low":1128,"close":1129,"volume":1130},"2026-06-29T00:00:00",58.31,57.78,58.3,282,{"timestamp":193,"open":1110,"high":1110,"low":1132,"close":1133,"volume":1134},52.1,56.4,993,{"timestamp":1136,"open":1137,"high":1138,"low":1139,"close":1140,"volume":1141},"2026-07-01T00:00:00",56.58,58.56,55.46,56.9,1110,{"timestamp":1143,"open":1144,"high":1145,"low":1146,"close":1145,"volume":1147},"2026-07-02T00:00:00",56.11,57.05,56.01,287,{"timestamp":1149,"open":1145,"high":1145,"low":1150,"close":1150,"volume":1151},"2026-07-05T00:00:00",56.98,24,{"timestamp":1153,"open":1150,"high":1145,"low":1154,"close":1145,"volume":1155},"2026-07-06T00:00:00",55.5,262,{"timestamp":1157,"open":1158,"high":1084,"low":1159,"close":1160,"volume":1161},"2026-07-07T00:00:00",57.04,56.21,59.48,1173,{"timestamp":1163,"open":1164,"high":1164,"low":1165,"close":1138,"volume":591},"2026-07-08T00:00:00",60,56.49,{"timestamp":1167,"open":1085,"high":1094,"low":1150,"close":1168,"volume":1169},"2026-07-09T00:00:00",58,418,{"timestamp":1171,"open":1172,"high":1172,"low":1173,"close":1173,"volume":1174},"2026-07-12T00:00:00",58.58,56.99,343,{"timestamp":1176,"open":1177,"high":1178,"low":1179,"close":1180,"volume":1181},"2026-07-13T00:00:00",56.79,59.78,54.77,54.8,1965,{"timestamp":194,"open":1183,"high":1184,"low":1185,"close":1185,"volume":1186},56,56.29,54.91,389,{"timestamp":1188,"open":1189,"high":1189,"low":1190,"close":1191,"volume":821},"2026-07-15T00:00:00",56.28,54.59,54.6,{"timestamp":1193,"open":1191,"high":1194,"low":1195,"close":1194,"volume":1196},"2026-07-16T00:00:00",55.28,54.56,218,{"timestamp":1198,"open":1199,"high":1199,"low":1200,"close":1200,"volume":1201},"2026-07-19T00:00:00",55.58,53.87,207,{"timestamp":1203,"open":1204,"high":1205,"low":1206,"close":1205,"volume":1207},"2026-07-20T00:00:00",54,54.86,53.16,327,{"timestamp":1209,"open":1210,"high":1210,"low":1211,"close":1212,"volume":1213},"2026-07-21T00:00:00",55.4,52.66,53.8,1019,{"timestamp":1215,"open":1216,"high":1217,"low":1218,"close":1219,"volume":1220},"2026-07-22T00:00:00",52.74,54.85,52.36,54.09,1572,{"timestamp":1222,"open":1223,"high":1224,"low":1225,"close":1224,"volume":1226},"2026-07-23T00:00:00",52.65,54.66,52.63,639,{"timestamp":1228,"open":1229,"high":1230,"low":1231,"close":1232,"volume":1233},"2026-07-26T00:00:00",53.56,53.99,51.55,52.47,1112,{"timestamp":1235,"open":1232,"high":1236,"low":1232,"close":1237,"volume":1238},"2026-07-27T00:00:00",53.36,53,1339,{"timestamp":1240,"open":1241,"high":1237,"low":1242,"close":1243,"volume":1244},"2026-07-28T00:00:00",52.37,51.57,51.63,1279,{"timestamp":1246,"open":1216,"high":1216,"low":1247,"close":1248,"volume":1249},"2026-07-29T00:00:00",52,52.3,230,{"timestamp":1251,"open":1252,"high":1253,"low":1252,"close":1254,"volume":1255},"2026-07-30T00:00:00",51.5,52.99,52.59,200,{"timestamp":1257,"open":1258,"high":1259,"low":1260,"close":1259,"volume":1261},"2026-08-02T00:00:00",52.39,53.29,51.4,1325,{"timestamp":1263,"open":1259,"high":1259,"low":1264,"close":1265,"volume":1266},"2026-08-03T00:00:00",51.9,53.17,427,{"timestamp":1268,"open":1269,"high":1269,"low":1270,"close":1247,"volume":1271},"2026-08-04T00:00:00",53.03,50.1,1216,{"timestamp":1273,"open":1247,"high":1274,"low":1275,"close":1247,"volume":1276},"2026-08-05T00:00:00",52.03,50.93,507,{"timestamp":1278,"open":1279,"high":1279,"low":1280,"close":1281,"volume":1282},"2026-08-06T00:00:00",52.06,49.75,50,1942,{"timestamp":1284,"open":1281,"high":1285,"low":1280,"close":1280,"volume":1286},"2026-08-09T00:00:00",50.33,213,{"timestamp":1288,"open":1289,"high":1290,"low":1291,"close":1292,"volume":1124},"2026-08-10T00:00:00",50.25,50.32,49.12,49.8,{"timestamp":1294,"open":1295,"high":1296,"low":1295,"close":1296,"volume":350},"2026-08-11T00:00:00",49.11,51.1,{"timestamp":1298,"open":1299,"high":1300,"low":1301,"close":1281,"volume":685},"2026-08-12T00:00:00",49.78,51,49.77,{"timestamp":1303,"open":1304,"high":1304,"low":1305,"close":1306,"volume":279},"2026-08-13T00:00:00",50.2,49.22,50.15,{"timestamp":1308,"open":1309,"high":1252,"low":1310,"close":1311,"volume":1312},"2026-08-16T00:00:00",50.21,49.76,50.18,985,{"timestamp":1314,"open":1306,"high":1132,"low":1270,"close":1252,"volume":1315},"2026-08-17T00:00:00",1721,{"timestamp":1317,"open":1252,"high":1318,"low":1319,"close":1237,"volume":1320},"2026-08-18T00:00:00",53.42,51.49,1175,{"timestamp":1322,"open":1323,"high":1323,"low":1324,"close":1325,"volume":445},"2026-08-19T00:00:00",53.01,52.25,52.5,{"timestamp":1327,"open":1253,"high":1253,"low":1231,"close":1253,"volume":1328},"2026-08-20T00:00:00",535,{"timestamp":1330,"open":1331,"high":1331,"low":1332,"close":1247,"volume":783},"2026-08-23T00:00:00",52.98,51.32,{"timestamp":1334,"open":1335,"high":1335,"low":1270,"close":1336,"volume":1337},"2026-08-24T00:00:00",52.11,51.89,1344,{"timestamp":1339,"open":1340,"high":1340,"low":1341,"close":1260,"volume":1342},"2026-08-25T00:00:00",51.99,50.24,272,{"timestamp":1344,"open":1345,"high":1346,"low":1270,"close":1347,"volume":1348},"2026-08-26T00:00:00",51.94,51.95,50.79,481,{"timestamp":1350,"open":1309,"high":1300,"low":1351,"close":1352,"volume":1353},"2026-08-27T00:00:00",48.71,49.97,4989,{"timestamp":1355,"open":1352,"high":1247,"low":1352,"close":1356,"volume":1357},"2026-08-30T00:00:00",50.02,1715,{"timestamp":199,"open":1359,"high":1360,"low":1361,"close":1360,"volume":1362},50.3,53.31,49.01,842,{"timestamp":1364,"open":1365,"high":1365,"low":1366,"close":1237,"volume":1367},"2026-09-01T00:00:00",53.44,49.05,1153,{"timestamp":1369,"open":1370,"high":1331,"low":1319,"close":1331,"volume":1371},"2026-09-02T00:00:00",52.05,38,{"timestamp":1373,"open":1374,"high":1374,"low":1375,"close":1375,"volume":970},"2026-09-03T00:00:00",52.79,51.08,{"timestamp":1377,"open":1378,"high":1264,"low":1378,"close":1296,"volume":1379},"2026-09-07T00:00:00",50.4,145,{"timestamp":1381,"open":1382,"high":1383,"low":1384,"close":1385,"volume":1386},"2026-09-08T00:00:00",50.7,51.35,50.42,50.52,233,{"timestamp":1388,"open":1389,"high":1390,"low":1389,"close":1391,"volume":1392},"2026-09-09T00:00:00",50.53,51.85,51.01,1038,{"timestamp":1394,"open":1340,"high":1340,"low":1395,"close":1300,"volume":310},"2026-09-10T00:00:00",50.92,{"timestamp":1397,"open":1300,"high":1300,"low":1382,"close":1382,"volume":486},"2026-09-13T00:00:00",{"timestamp":1399,"open":1400,"high":1319,"low":1382,"close":1401,"volume":1402},"2026-09-14T00:00:00",51.21,51.37,222,{"timestamp":200,"open":1404,"high":1404,"low":1281,"close":1405,"volume":878},51.29,50.49,{"timestamp":1407,"open":1408,"high":1409,"low":1408,"close":1290,"volume":1410},"2026-09-16T00:00:00",50.01,50.62,293,{"timestamp":1412,"open":1413,"high":1413,"low":1290,"close":1290,"volume":1414},"2026-09-17T00:00:00",51.24,216,{"timestamp":1416,"open":1290,"high":1417,"low":1281,"close":1418,"volume":1419},"2026-09-20T00:00:00",50.99,50.35,370,{"timestamp":1421,"open":1300,"high":1300,"low":1356,"close":12,"volume":1422},"2026-09-21T00:00:00",129,{"timestamp":1424,"open":1299,"high":1382,"low":1299,"close":1389,"volume":1425},"2026-09-22T00:00:00",257,{"timestamp":1427,"open":1417,"high":1417,"low":1428,"close":12,"volume":1429},"2026-09-23T00:00:00",49.93,167,[]]