[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fofVLquNtC1fFoqgmh22saPt3F7ExtthOuKsvEWBbkzg":3,"$fUtCgVyBchnFMCvYU6T-0K1vSUr6CawYNXYWPVxajXcI":25,"$fEQVJsoEXrx0sJK9qQhYZw3DcBbr9cQRWyGqfECVA7aQ":206},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"HABT11","habt11","fii","Habitat II Fundo Investimento Imobiliario","FII Habit II","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},63.69,-0.84,-1.317,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":203,"success":204,"errors":205,"limitReached":203},[27,33,37,39,43,47,49,53,57,61,65,69,72,75,77,79,82,85,88,91,95,98,102,106,110,112,115,118,121,125,128,131,135,138,141,143,147,150,154,157,160,163,166,169,172,175,178,181,184,187,190,193,197,200],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":30},2,"cash",1,"2022-09-30T00:00:00","2022-10-11T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":30},0.9,"2022-10-31T00:00:00","2022-11-11T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":38,"status":30},"2022-11-12T00:00:00",{"type":28,"category":29,"amount":40,"approvalDate":41,"comDate":41,"paymentDate":42,"status":30},0.92,"2022-11-30T00:00:00","2022-12-12T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":45,"comDate":45,"paymentDate":46,"status":30},1.17,"2022-12-29T00:00:00","2023-01-12T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":45,"comDate":45,"paymentDate":48,"status":30},"2023-01-13T00:00:00",{"type":28,"category":29,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":30},1.18,"2023-01-31T00:00:00","2023-02-10T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":30},1.2,"2023-02-28T00:00:00","2023-03-10T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":30},1.25,"2023-03-31T00:00:00","2023-04-12T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":30},1.27,"2023-04-28T00:00:00","2023-05-12T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":30},1.3,"2023-05-31T00:00:00","2023-06-12T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":70,"comDate":70,"paymentDate":71,"status":30},"2023-06-30T00:00:00","2023-07-12T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":73,"comDate":73,"paymentDate":74,"status":30},"2023-07-31T00:00:00","2023-08-07T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":73,"comDate":73,"paymentDate":76,"status":30},"2023-08-11T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":73,"comDate":73,"paymentDate":78,"status":30},"2023-08-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":80,"comDate":80,"paymentDate":81,"status":30},"2023-08-31T00:00:00","2023-09-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":83,"comDate":83,"paymentDate":84,"status":30},"2023-09-29T00:00:00","2023-10-11T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":86,"comDate":86,"paymentDate":87,"status":30},"2023-10-31T00:00:00","2023-11-10T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":89,"comDate":89,"paymentDate":90,"status":30},"2023-11-30T00:00:00","2023-12-12T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":93,"comDate":93,"paymentDate":94,"status":30},0.98,"2023-12-28T00:00:00","2024-01-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":96,"comDate":96,"paymentDate":97,"status":30},"2024-01-31T00:00:00","2024-02-09T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":100,"comDate":100,"paymentDate":101,"status":30},1.05,"2024-02-29T00:00:00","2024-03-12T00:00:00",{"type":28,"category":29,"amount":103,"approvalDate":104,"comDate":104,"paymentDate":105,"status":30},1.1,"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":108,"comDate":108,"paymentDate":109,"status":30},1.13,"2024-04-30T00:00:00","2024-05-12T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":108,"comDate":108,"paymentDate":111,"status":30},"2024-05-13T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":113,"comDate":113,"paymentDate":114,"status":30},"2024-05-31T00:00:00","2024-06-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":116,"comDate":116,"paymentDate":117,"status":30},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":119,"comDate":119,"paymentDate":120,"status":30},"2024-07-31T00:00:00","2024-08-12T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":123,"comDate":123,"paymentDate":124,"status":30},0.95,"2024-08-30T00:00:00","2024-09-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":126,"comDate":126,"paymentDate":127,"status":30},"2024-09-30T00:00:00","2024-10-11T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":129,"comDate":129,"paymentDate":130,"status":30},"2024-10-31T00:00:00","2024-11-12T00:00:00",{"type":28,"category":29,"amount":132,"approvalDate":133,"comDate":133,"paymentDate":134,"status":30},1.02,"2024-11-29T00:00:00","2024-12-11T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":136,"comDate":136,"paymentDate":137,"status":30},"2024-12-30T00:00:00","2025-01-10T00:00:00",{"type":28,"category":29,"amount":103,"approvalDate":139,"comDate":139,"paymentDate":140,"status":30},"2025-01-31T00:00:00","2025-02-12T00:00:00",{"type":28,"category":29,"amount":103,"approvalDate":139,"comDate":139,"paymentDate":142,"status":30},"2025-02-14T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":145,"comDate":145,"paymentDate":146,"status":30},1.08,"2025-02-28T00:00:00","2025-03-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":148,"comDate":148,"paymentDate":149,"status":30},"2025-03-31T00:00:00","2025-04-11T00:00:00",{"type":28,"category":29,"amount":151,"approvalDate":152,"comDate":152,"paymentDate":153,"status":30},1.15,"2025-04-30T00:00:00","2025-05-12T00:00:00",{"type":28,"category":29,"amount":151,"approvalDate":155,"comDate":155,"paymentDate":156,"status":30},"2025-05-30T00:00:00","2025-06-12T00:00:00",{"type":28,"category":29,"amount":151,"approvalDate":158,"comDate":158,"paymentDate":159,"status":30},"2025-06-30T00:00:00","2025-07-11T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":161,"comDate":161,"paymentDate":162,"status":30},"2025-07-31T00:00:00","2025-08-12T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":164,"comDate":164,"paymentDate":165,"status":30},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":167,"comDate":167,"paymentDate":168,"status":30},"2025-09-30T00:00:00","2025-10-10T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":170,"comDate":170,"paymentDate":171,"status":30},"2025-10-31T00:00:00","2025-11-12T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":173,"comDate":173,"paymentDate":174,"status":30},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":176,"comDate":176,"paymentDate":177,"status":30},"2025-12-30T00:00:00","2026-01-12T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":179,"comDate":179,"paymentDate":180,"status":30},"2026-01-30T00:00:00","2026-02-12T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":182,"comDate":182,"paymentDate":183,"status":30},"2026-02-27T00:00:00","2026-03-12T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":185,"comDate":185,"paymentDate":186,"status":30},"2026-03-31T00:00:00","2026-04-14T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":188,"comDate":188,"paymentDate":189,"status":30},"2026-04-30T00:00:00","2026-05-12T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":191,"comDate":191,"paymentDate":192,"status":30},"2026-05-29T00:00:00","2026-06-12T00:00:00",{"type":28,"category":29,"amount":194,"approvalDate":195,"comDate":195,"paymentDate":196,"status":30},0.97,"2026-06-30T00:00:00","2026-07-10T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":198,"comDate":198,"paymentDate":199,"status":30},"2026-07-31T00:00:00","2026-08-12T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":201,"comDate":201,"paymentDate":202,"status":30},"2026-08-31T00:00:00","2026-09-11T00:00:00",null,true,[],{"items":207,"totalItens":203,"success":204,"errors":1450,"limitReached":203},[208,215,221,227,233,240,246,251,256,262,267,274,280,287,293,299,305,311,317,323,330,337,344,351,358,364,370,376,383,389,396,402,407,413,417,422,427,433,437,443,449,454,458,464,470,474,481,486,491,495,501,507,511,517,523,529,535,539,543,547,551,555,562,569,576,582,589,593,600,605,609,616,620,627,631,638,644,650,655,662,669,676,682,688,694,701,708,714,720,726,731,734,737,741,745,750,755,760,764,769,772,777,782,787,793,798,802,807,810,814,817,819,824,828,832,836,841,846,852,856,861,865,870,873,876,880,885,888,892,896,899,903,905,911,915,921,928,932,936,942,949,954,959,962,966,970,974,978,983,988,992,997,1003,1008,1014,1019,1023,1027,1031,1034,1039,1042,1047,1051,1057,1064,1071,1076,1082,1088,1093,1097,1100,1104,1109,1114,1119,1122,1127,1131,1137,1141,1145,1150,1156,1161,1166,1171,1176,1181,1186,1190,1196,1199,1204,1208,1214,1219,1224,1229,1232,1236,1239,1242,1245,1249,1252,1256,1259,1263,1267,1270,1274,1278,1283,1289,1295,1301,1307,1312,1319,1325,1332,1339,1346,1353,1359,1365,1369,1375,1380,1385,1392,1398,1403,1409,1415,1419,1422,1428,1432,1435,1440,1445],{"timestamp":209,"open":210,"high":211,"low":212,"close":213,"volume":214},"2025-09-25T00:00:00",77.48,77.86,77.3,77.59,10157,{"timestamp":216,"open":217,"high":218,"low":217,"close":219,"volume":220},"2025-09-28T00:00:00",77.54,78.42,78.18,12839,{"timestamp":222,"open":223,"high":223,"low":224,"close":225,"volume":226},"2025-09-29T00:00:00",78.75,78.36,78.61,13778,{"timestamp":167,"open":228,"high":229,"low":230,"close":231,"volume":232},77.25,78.5,76.48,76.73,24544,{"timestamp":234,"open":235,"high":236,"low":237,"close":238,"volume":239},"2025-10-01T00:00:00",76.7,77.13,75.09,76.56,34967,{"timestamp":241,"open":242,"high":242,"low":243,"close":244,"volume":245},"2025-10-02T00:00:00",76.38,75.91,76.22,13468,{"timestamp":247,"open":244,"high":244,"low":248,"close":249,"volume":250},"2025-10-05T00:00:00",75.52,75.96,15422,{"timestamp":252,"open":249,"high":249,"low":253,"close":254,"volume":255},"2025-10-06T00:00:00",74.7,74.98,18011,{"timestamp":257,"open":258,"high":254,"low":259,"close":260,"volume":261},"2025-10-07T00:00:00",74.95,74.14,74.3,13181,{"timestamp":263,"open":260,"high":260,"low":264,"close":265,"volume":266},"2025-10-08T00:00:00",73.9,73.91,10794,{"timestamp":268,"open":269,"high":270,"low":271,"close":272,"volume":273},"2025-10-09T00:00:00",73.92,74.28,72.92,73.54,20051,{"timestamp":275,"open":276,"high":277,"low":276,"close":278,"volume":279},"2025-10-12T00:00:00",73.09,73.87,73.43,15229,{"timestamp":281,"open":282,"high":283,"low":284,"close":285,"volume":286},"2025-10-13T00:00:00",73.25,73.4,72.95,73.2,12821,{"timestamp":288,"open":289,"high":290,"low":276,"close":291,"volume":292},"2025-10-14T00:00:00",73.3,74.32,74.05,18978,{"timestamp":294,"open":295,"high":296,"low":295,"close":297,"volume":298},"2025-10-15T00:00:00",74,74.48,74.34,11210,{"timestamp":300,"open":297,"high":301,"low":302,"close":303,"volume":304},"2025-10-16T00:00:00",74.61,74.09,74.47,10460,{"timestamp":306,"open":307,"high":307,"low":308,"close":309,"volume":310},"2025-10-19T00:00:00",74.59,73.59,73.84,10886,{"timestamp":312,"open":313,"high":314,"low":315,"close":264,"volume":316},"2025-10-20T00:00:00",73.8,74.4,73.65,14607,{"timestamp":318,"open":319,"high":320,"low":321,"close":321,"volume":322},"2025-10-21T00:00:00",74.19,74.31,72.88,12556,{"timestamp":324,"open":325,"high":326,"low":327,"close":328,"volume":329},"2025-10-22T00:00:00",72.91,73.17,72.36,72.55,16843,{"timestamp":331,"open":332,"high":333,"low":334,"close":335,"volume":336},"2025-10-23T00:00:00",72.56,72.69,71.87,72.01,17355,{"timestamp":338,"open":339,"high":340,"low":341,"close":342,"volume":343},"2025-10-26T00:00:00",71.9,72.5,71.06,71.59,30349,{"timestamp":345,"open":346,"high":347,"low":348,"close":349,"volume":350},"2025-10-27T00:00:00",71.51,71.82,71.05,71.81,18857,{"timestamp":352,"open":353,"high":354,"low":355,"close":356,"volume":357},"2025-10-29T00:00:00",72.89,73.14,72.18,72.58,13364,{"timestamp":359,"open":356,"high":360,"low":361,"close":362,"volume":363},"2025-10-30T00:00:00",72.84,72,72.4,12913,{"timestamp":365,"open":361,"high":366,"low":367,"close":368,"volume":369},"2025-11-02T00:00:00",72.26,70.68,70.81,22947,{"timestamp":371,"open":372,"high":372,"low":373,"close":374,"volume":375},"2025-11-03T00:00:00",70.87,70.01,70.03,26059,{"timestamp":377,"open":378,"high":379,"low":380,"close":381,"volume":382},"2025-11-04T00:00:00",70.19,70.34,69.81,69.82,31251,{"timestamp":384,"open":381,"high":385,"low":386,"close":387,"volume":388},"2025-11-05T00:00:00",69.98,69.57,69.78,15474,{"timestamp":390,"open":391,"high":392,"low":393,"close":394,"volume":395},"2025-11-06T00:00:00",69.75,69.95,69.01,69.44,37684,{"timestamp":397,"open":398,"high":399,"low":398,"close":400,"volume":401},"2025-11-09T00:00:00",69.07,69.72,69.4,20221,{"timestamp":403,"open":404,"high":405,"low":404,"close":405,"volume":406},"2025-11-10T00:00:00",69.3,71,16155,{"timestamp":408,"open":409,"high":405,"low":410,"close":411,"volume":412},"2025-11-11T00:00:00",70.98,70.5,70.79,10817,{"timestamp":171,"open":405,"high":405,"low":414,"close":415,"volume":416},70.04,70.43,16809,{"timestamp":418,"open":419,"high":419,"low":374,"close":420,"volume":421},"2025-11-13T00:00:00",70.9,70.45,16764,{"timestamp":423,"open":419,"high":419,"low":424,"close":425,"volume":426},"2025-11-16T00:00:00",69.9,70.02,19296,{"timestamp":428,"open":429,"high":430,"low":424,"close":431,"volume":432},"2025-11-17T00:00:00",70.09,70.46,69.93,13469,{"timestamp":434,"open":424,"high":435,"low":424,"close":373,"volume":436},"2025-11-18T00:00:00",70.55,9553,{"timestamp":438,"open":439,"high":440,"low":439,"close":441,"volume":442},"2025-11-20T00:00:00",70,70.7,70.53,6297,{"timestamp":444,"open":445,"high":411,"low":446,"close":447,"volume":448},"2025-11-23T00:00:00",70.54,70.25,70.52,20453,{"timestamp":450,"open":435,"high":451,"low":373,"close":452,"volume":453},"2025-11-24T00:00:00",70.95,70.15,17116,{"timestamp":455,"open":456,"high":445,"low":425,"close":425,"volume":457},"2025-11-25T00:00:00",70.17,17677,{"timestamp":459,"open":460,"high":451,"low":461,"close":462,"volume":463},"2025-11-26T00:00:00",70.29,70.23,70.4,18787,{"timestamp":465,"open":420,"high":466,"low":467,"close":468,"volume":469},"2025-11-27T00:00:00",71.29,70.28,71.07,24127,{"timestamp":471,"open":380,"high":472,"low":380,"close":341,"volume":473},"2025-11-30T00:00:00",71.64,28540,{"timestamp":475,"open":476,"high":477,"low":478,"close":479,"volume":480},"2025-12-01T00:00:00",71.04,71.44,70.42,71.19,21910,{"timestamp":482,"open":477,"high":483,"low":484,"close":334,"volume":485},"2025-12-02T00:00:00",72.45,70.96,17385,{"timestamp":487,"open":334,"high":488,"low":342,"close":489,"volume":490},"2025-12-03T00:00:00",72.39,71.98,12550,{"timestamp":492,"open":361,"high":493,"low":349,"close":489,"volume":494},"2025-12-04T00:00:00",73.37,17722,{"timestamp":496,"open":497,"high":498,"low":499,"close":346,"volume":500},"2025-12-07T00:00:00",72.06,72.44,70.93,18005,{"timestamp":502,"open":503,"high":472,"low":504,"close":505,"volume":506},"2025-12-08T00:00:00",71.2,71.03,71.54,13384,{"timestamp":508,"open":366,"high":498,"low":466,"close":509,"volume":510},"2025-12-09T00:00:00",71.46,10776,{"timestamp":512,"open":513,"high":513,"low":514,"close":515,"volume":516},"2025-12-10T00:00:00",72.17,71.45,72.09,6938,{"timestamp":518,"open":515,"high":519,"low":520,"close":521,"volume":522},"2025-12-11T00:00:00",73.03,71.62,72.7,12112,{"timestamp":524,"open":525,"high":526,"low":527,"close":276,"volume":528},"2025-12-14T00:00:00",73.15,73.34,72.83,9582,{"timestamp":530,"open":276,"high":531,"low":532,"close":533,"volume":534},"2025-12-15T00:00:00",73.18,72.41,72.75,9665,{"timestamp":536,"open":537,"high":537,"low":532,"close":356,"volume":538},"2025-12-16T00:00:00",73.05,7650,{"timestamp":540,"open":356,"high":541,"low":532,"close":541,"volume":542},"2025-12-17T00:00:00",73,11062,{"timestamp":544,"open":519,"high":545,"low":284,"close":284,"volume":546},"2025-12-18T00:00:00",73.94,15738,{"timestamp":548,"open":284,"high":549,"low":284,"close":309,"volume":550},"2025-12-21T00:00:00",73.98,7502,{"timestamp":552,"open":295,"high":254,"low":269,"close":553,"volume":554},"2025-12-22T00:00:00",74.21,16066,{"timestamp":556,"open":557,"high":558,"low":559,"close":560,"volume":561},"2025-12-25T00:00:00",74.96,76.14,74.22,75.79,25229,{"timestamp":563,"open":564,"high":565,"low":566,"close":567,"volume":568},"2025-12-28T00:00:00",75.88,76.15,75.61,75.9,12128,{"timestamp":570,"open":571,"high":572,"low":573,"close":574,"volume":575},"2025-12-29T00:00:00",76,76.98,75.98,76.4,15233,{"timestamp":577,"open":571,"high":578,"low":579,"close":580,"volume":581},"2026-01-01T00:00:00",76.39,75.2,76.09,15171,{"timestamp":583,"open":584,"high":585,"low":586,"close":587,"volume":588},"2026-01-04T00:00:00",74.76,75.01,72.73,73.08,29029,{"timestamp":590,"open":276,"high":493,"low":356,"close":591,"volume":592},"2026-01-05T00:00:00",72.9,137409,{"timestamp":594,"open":595,"high":596,"low":597,"close":598,"volume":599},"2026-01-06T00:00:00",73.28,74.03,72.59,73.5,14283,{"timestamp":601,"open":553,"high":602,"low":603,"close":301,"volume":604},"2026-01-07T00:00:00",75.23,73.76,12045,{"timestamp":606,"open":301,"high":607,"low":301,"close":607,"volume":608},"2026-01-08T00:00:00",75.3,8308,{"timestamp":610,"open":611,"high":612,"low":613,"close":614,"volume":615},"2026-01-11T00:00:00",75.8,75.83,74.75,74.78,14032,{"timestamp":177,"open":617,"high":617,"low":253,"close":618,"volume":619},75.25,74.94,9075,{"timestamp":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2026-01-13T00:00:00",75.12,75.59,74.97,75.34,11259,{"timestamp":628,"open":629,"high":572,"low":625,"close":249,"volume":630},"2026-01-14T00:00:00",75.48,22835,{"timestamp":632,"open":633,"high":634,"low":635,"close":636,"volume":637},"2026-01-15T00:00:00",76.86,77.28,76.41,76.76,22116,{"timestamp":639,"open":640,"high":210,"low":641,"close":642,"volume":643},"2026-01-18T00:00:00",76.9,76.08,76.91,20133,{"timestamp":645,"open":646,"high":647,"low":580,"close":648,"volume":649},"2026-01-19T00:00:00",76.96,77.38,76.5,20086,{"timestamp":651,"open":648,"high":652,"low":574,"close":653,"volume":654},"2026-01-20T00:00:00",78.57,78.43,34396,{"timestamp":656,"open":657,"high":658,"low":659,"close":660,"volume":661},"2026-01-21T00:00:00",77.8,78.98,77.7,78.79,14580,{"timestamp":663,"open":664,"high":665,"low":666,"close":667,"volume":668},"2026-01-22T00:00:00",79,80.06,78.9,79.56,16623,{"timestamp":670,"open":671,"high":672,"low":673,"close":674,"volume":675},"2026-01-25T00:00:00",79.4,79.77,79.07,79.58,17188,{"timestamp":677,"open":678,"high":679,"low":680,"close":664,"volume":681},"2026-01-26T00:00:00",79.48,79.78,78.96,18301,{"timestamp":683,"open":684,"high":685,"low":686,"close":686,"volume":687},"2026-01-27T00:00:00",79.32,79.39,78.34,27265,{"timestamp":689,"open":690,"high":690,"low":691,"close":692,"volume":693},"2026-01-28T00:00:00",78.59,77.9,78.09,37459,{"timestamp":695,"open":696,"high":697,"low":698,"close":699,"volume":700},"2026-02-01T00:00:00",76.65,76.66,76.26,76.34,2951,{"timestamp":702,"open":703,"high":704,"low":705,"close":706,"volume":707},"2026-02-02T00:00:00",76.88,76.89,76.12,76.31,17993,{"timestamp":709,"open":710,"high":704,"low":711,"close":712,"volume":713},"2026-02-03T00:00:00",76.68,76.02,76.13,9281,{"timestamp":715,"open":573,"high":716,"low":717,"close":718,"volume":719},"2026-02-05T00:00:00",76.58,75.41,76.3,23478,{"timestamp":721,"open":722,"high":723,"low":724,"close":558,"volume":725},"2026-02-08T00:00:00",76.46,76.59,75.66,12885,{"timestamp":727,"open":558,"high":574,"low":728,"close":729,"volume":730},"2026-02-09T00:00:00",75.57,75.65,15700,{"timestamp":732,"open":729,"high":574,"low":625,"close":243,"volume":733},"2026-02-10T00:00:00",18026,{"timestamp":735,"open":571,"high":236,"low":571,"close":231,"volume":736},"2026-02-11T00:00:00",15030,{"timestamp":180,"open":738,"high":572,"low":739,"close":572,"volume":740},76.03,75.89,16127,{"timestamp":742,"open":572,"high":743,"low":567,"close":743,"volume":744},"2026-02-17T00:00:00",77,22443,{"timestamp":746,"open":747,"high":748,"low":567,"close":567,"volume":749},"2026-02-18T00:00:00",76.93,77.2,21370,{"timestamp":751,"open":752,"high":753,"low":611,"close":640,"volume":754},"2026-02-19T00:00:00",76.27,76.95,9936,{"timestamp":756,"open":743,"high":757,"low":758,"close":753,"volume":759},"2026-02-22T00:00:00",77.39,76.67,13019,{"timestamp":761,"open":743,"high":228,"low":762,"close":635,"volume":763},"2026-02-23T00:00:00",76.33,30136,{"timestamp":765,"open":235,"high":766,"low":230,"close":767,"volume":768},"2026-02-24T00:00:00",76.87,76.81,21913,{"timestamp":770,"open":767,"high":210,"low":238,"close":640,"volume":771},"2026-02-25T00:00:00",27691,{"timestamp":773,"open":774,"high":775,"low":753,"close":212,"volume":776},"2026-02-26T00:00:00",77.4,77.43,34881,{"timestamp":778,"open":704,"high":743,"low":779,"close":780,"volume":781},"2026-03-01T00:00:00",75.5,76.06,26863,{"timestamp":783,"open":580,"high":578,"low":784,"close":785,"volume":786},"2026-03-02T00:00:00",75.63,75.84,24493,{"timestamp":788,"open":789,"high":790,"low":611,"close":791,"volume":792},"2026-03-03T00:00:00",75.95,76.55,76.36,18745,{"timestamp":794,"open":795,"high":633,"low":571,"close":796,"volume":797},"2026-03-04T00:00:00",76.57,76.17,15947,{"timestamp":799,"open":796,"high":743,"low":571,"close":800,"volume":801},"2026-03-05T00:00:00",76.82,17479,{"timestamp":803,"open":648,"high":804,"low":571,"close":805,"volume":806},"2026-03-08T00:00:00",76.97,76.37,20102,{"timestamp":808,"open":648,"high":743,"low":718,"close":723,"volume":809},"2026-03-09T00:00:00",14047,{"timestamp":811,"open":723,"high":743,"low":812,"close":571,"volume":813},"2026-03-10T00:00:00",75.73,35873,{"timestamp":815,"open":716,"high":716,"low":812,"close":789,"volume":816},"2026-03-11T00:00:00",16470,{"timestamp":183,"open":789,"high":696,"low":789,"close":578,"volume":818},17621,{"timestamp":820,"open":578,"high":821,"low":571,"close":822,"volume":823},"2026-03-15T00:00:00",76.71,76.61,15281,{"timestamp":825,"open":822,"high":826,"low":571,"close":571,"volume":827},"2026-03-16T00:00:00",77.09,22914,{"timestamp":829,"open":648,"high":648,"low":571,"close":830,"volume":831},"2026-03-18T00:00:00",76.44,16793,{"timestamp":833,"open":830,"high":696,"low":573,"close":834,"volume":835},"2026-03-19T00:00:00",76.11,19591,{"timestamp":837,"open":565,"high":790,"low":838,"close":839,"volume":840},"2026-03-22T00:00:00",75.71,76.2,31915,{"timestamp":842,"open":558,"high":843,"low":844,"close":789,"volume":845},"2026-03-23T00:00:00",76.16,75.39,29475,{"timestamp":847,"open":848,"high":849,"low":850,"close":706,"volume":851},"2026-03-24T00:00:00",75.94,76.47,75.62,26868,{"timestamp":853,"open":718,"high":718,"low":567,"close":854,"volume":855},"2026-03-25T00:00:00",76.19,38973,{"timestamp":857,"open":839,"high":830,"low":858,"close":859,"volume":860},"2026-03-26T00:00:00",76.18,76.28,11021,{"timestamp":862,"open":648,"high":863,"low":718,"close":743,"volume":864},"2026-03-29T00:00:00",77.14,10858,{"timestamp":866,"open":646,"high":867,"low":767,"close":868,"volume":869},"2026-03-30T00:00:00",77.29,77.15,12942,{"timestamp":185,"open":566,"high":712,"low":871,"close":779,"volume":872},75.21,18472,{"timestamp":874,"open":625,"high":571,"low":625,"close":848,"volume":875},"2026-04-01T00:00:00",16546,{"timestamp":877,"open":573,"high":573,"low":878,"close":623,"volume":879},"2026-04-05T00:00:00",75.36,22912,{"timestamp":881,"open":882,"high":573,"low":623,"close":883,"volume":884},"2026-04-06T00:00:00",75.87,75.76,11436,{"timestamp":886,"open":739,"high":839,"low":812,"close":789,"volume":887},"2026-04-07T00:00:00",13498,{"timestamp":889,"open":571,"high":890,"low":785,"close":573,"volume":891},"2026-04-08T00:00:00",76.05,12390,{"timestamp":893,"open":839,"high":839,"low":894,"close":705,"volume":895},"2026-04-09T00:00:00",75.97,7623,{"timestamp":897,"open":712,"high":858,"low":890,"close":843,"volume":898},"2026-04-12T00:00:00",10551,{"timestamp":900,"open":901,"high":704,"low":843,"close":767,"volume":902},"2026-04-13T00:00:00",76.25,23558,{"timestamp":186,"open":804,"high":210,"low":804,"close":228,"volume":904},14006,{"timestamp":906,"open":907,"high":908,"low":743,"close":909,"volume":910},"2026-04-15T00:00:00",77.42,77.71,77.51,25213,{"timestamp":912,"open":691,"high":691,"low":748,"close":913,"volume":914},"2026-04-16T00:00:00",77.53,16401,{"timestamp":916,"open":917,"high":917,"low":918,"close":919,"volume":920},"2026-04-19T00:00:00",77.82,77.21,77.57,12252,{"timestamp":922,"open":923,"high":924,"low":925,"close":926,"volume":927},"2026-04-21T00:00:00",77.94,77.97,77.33,77.34,18135,{"timestamp":929,"open":930,"high":659,"low":930,"close":930,"volume":931},"2026-04-22T00:00:00",77.27,8507,{"timestamp":933,"open":934,"high":659,"low":863,"close":659,"volume":935},"2026-04-23T00:00:00",77.32,17689,{"timestamp":937,"open":659,"high":938,"low":939,"close":940,"volume":941},"2026-04-26T00:00:00",78.54,77.64,78.26,16556,{"timestamp":943,"open":944,"high":945,"low":946,"close":947,"volume":948},"2026-04-27T00:00:00",78.27,78.8,77.76,78.31,31747,{"timestamp":950,"open":229,"high":229,"low":951,"close":952,"volume":953},"2026-04-28T00:00:00",77.75,77.84,18106,{"timestamp":955,"open":956,"high":957,"low":925,"close":224,"volume":958},"2026-04-29T00:00:00",78.33,78.39,49224,{"timestamp":960,"open":743,"high":647,"low":237,"close":602,"volume":961},"2026-05-03T00:00:00",47364,{"timestamp":963,"open":579,"high":964,"low":596,"close":607,"volume":965},"2026-05-04T00:00:00",75.58,60017,{"timestamp":967,"open":968,"high":612,"low":968,"close":623,"volume":969},"2026-05-05T00:00:00",75.02,26637,{"timestamp":971,"open":623,"high":711,"low":972,"close":571,"volume":973},"2026-05-06T00:00:00",75.15,22649,{"timestamp":975,"open":976,"high":565,"low":976,"close":779,"volume":977},"2026-05-07T00:00:00",75.19,49553,{"timestamp":979,"open":980,"high":623,"low":981,"close":968,"volume":982},"2026-05-10T00:00:00",75.38,74.52,126100,{"timestamp":984,"open":985,"high":579,"low":986,"close":307,"volume":987},"2026-05-11T00:00:00",74.87,74.36,18753,{"timestamp":189,"open":989,"high":990,"low":319,"close":307,"volume":991},74.38,74.92,17395,{"timestamp":993,"open":985,"high":624,"low":994,"close":995,"volume":996},"2026-05-13T00:00:00",74.37,74.55,11550,{"timestamp":998,"open":995,"high":999,"low":1000,"close":1001,"volume":1002},"2026-05-14T00:00:00",75,74.44,74.67,21197,{"timestamp":1004,"open":1001,"high":254,"low":1005,"close":1006,"volume":1007},"2026-05-17T00:00:00",73.39,73.41,36465,{"timestamp":1009,"open":1010,"high":264,"low":1011,"close":1012,"volume":1013},"2026-05-18T00:00:00",73.77,73.11,73.75,19210,{"timestamp":1015,"open":1016,"high":1017,"low":1012,"close":264,"volume":1018},"2026-05-19T00:00:00",73.83,74.46,18603,{"timestamp":1020,"open":264,"high":1021,"low":308,"close":319,"volume":1022},"2026-05-20T00:00:00",74.27,20125,{"timestamp":1024,"open":302,"high":319,"low":1025,"close":1026,"volume":581},"2026-05-21T00:00:00",73.73,74.04,{"timestamp":1028,"open":302,"high":1029,"low":264,"close":295,"volume":1030},"2026-05-24T00:00:00",74.2,7841,{"timestamp":1032,"open":295,"high":1029,"low":308,"close":1016,"volume":1033},"2026-05-25T00:00:00",10267,{"timestamp":1035,"open":313,"high":313,"low":1036,"close":1037,"volume":1038},"2026-05-26T00:00:00",73.31,73.36,12507,{"timestamp":1040,"open":289,"high":289,"low":541,"close":531,"volume":1041},"2026-05-27T00:00:00",9325,{"timestamp":1043,"open":531,"high":1044,"low":1045,"close":326,"volume":1046},"2026-05-28T00:00:00",73.78,72.8,26148,{"timestamp":1048,"open":325,"high":325,"low":504,"close":1049,"volume":1050},"2026-05-31T00:00:00",71.13,32075,{"timestamp":1052,"open":1053,"high":1054,"low":1055,"close":1053,"volume":1056},"2026-06-01T00:00:00",71.15,71.37,71.09,14960,{"timestamp":1058,"open":1059,"high":1060,"low":1061,"close":1062,"volume":1063},"2026-06-02T00:00:00",71.23,71.83,70.33,70.38,14412,{"timestamp":1065,"open":1066,"high":1067,"low":1068,"close":1069,"volume":1070},"2026-06-04T00:00:00",70.07,70.47,69.88,70.21,21501,{"timestamp":1072,"open":1069,"high":1069,"low":1073,"close":1074,"volume":1075},"2026-06-07T00:00:00",68.5,69.29,37240,{"timestamp":1077,"open":1078,"high":394,"low":1079,"close":1080,"volume":1081},"2026-06-08T00:00:00",69.09,68.81,68.97,17318,{"timestamp":1083,"open":1080,"high":1084,"low":1085,"close":1086,"volume":1087},"2026-06-09T00:00:00",69.25,68.9,68.94,11598,{"timestamp":1089,"open":1090,"high":439,"low":1091,"close":1091,"volume":1092},"2026-06-10T00:00:00",69.19,68.92,19417,{"timestamp":1094,"open":1091,"high":1095,"low":1091,"close":1068,"volume":1096},"2026-06-11T00:00:00",69.97,11011,{"timestamp":1098,"open":1095,"high":405,"low":392,"close":456,"volume":1099},"2026-06-14T00:00:00",18997,{"timestamp":1101,"open":410,"high":1055,"low":410,"close":1102,"volume":1103},"2026-06-15T00:00:00",70.89,13132,{"timestamp":1105,"open":1106,"high":1107,"low":1106,"close":405,"volume":1108},"2026-06-16T00:00:00",70.92,71.76,12079,{"timestamp":1110,"open":409,"high":1111,"low":409,"close":1112,"volume":1113},"2026-06-17T00:00:00",71.86,71.27,17767,{"timestamp":1115,"open":1116,"high":1117,"low":419,"close":1053,"volume":1118},"2026-06-18T00:00:00",71.31,71.89,9642,{"timestamp":1120,"open":372,"high":361,"low":368,"close":347,"volume":1121},"2026-06-21T00:00:00",9569,{"timestamp":1123,"open":1124,"high":1125,"low":472,"close":335,"volume":1126},"2026-06-22T00:00:00",71.93,72.3,10360,{"timestamp":1128,"open":339,"high":335,"low":472,"close":1129,"volume":1130},"2026-06-23T00:00:00",71.84,6647,{"timestamp":1132,"open":1133,"high":1133,"low":1134,"close":1135,"volume":1136},"2026-06-24T00:00:00",72.37,71.94,72.05,6037,{"timestamp":1138,"open":1135,"high":1139,"low":1135,"close":498,"volume":1140},"2026-06-25T00:00:00",72.48,10095,{"timestamp":1142,"open":498,"high":1143,"low":498,"close":549,"volume":1144},"2026-06-28T00:00:00",74.01,12688,{"timestamp":1146,"open":1147,"high":296,"low":1129,"close":1148,"volume":1149},"2026-06-29T00:00:00",73.57,72.67,36581,{"timestamp":195,"open":1151,"high":1152,"low":1153,"close":1154,"volume":1155},71.5,71.97,71.26,71.7,25885,{"timestamp":1157,"open":1158,"high":1158,"low":1159,"close":1160,"volume":953},"2026-07-01T00:00:00",71.66,70.8,71.32,{"timestamp":1162,"open":1163,"high":1163,"low":1164,"close":405,"volume":1165},"2026-07-02T00:00:00",71.73,70.86,9749,{"timestamp":1167,"open":405,"high":1168,"low":425,"close":1169,"volume":1170},"2026-07-05T00:00:00",71.8,71.79,22759,{"timestamp":1172,"open":1055,"high":1173,"low":1174,"close":405,"volume":1175},"2026-07-06T00:00:00",71.33,70.78,9329,{"timestamp":1177,"open":1151,"high":1151,"low":1178,"close":1179,"volume":1180},"2026-07-07T00:00:00",70.66,70.83,10609,{"timestamp":1182,"open":405,"high":1183,"low":405,"close":1184,"volume":1185},"2026-07-08T00:00:00",71.47,71.22,14132,{"timestamp":1187,"open":1160,"high":1133,"low":1160,"close":1188,"volume":1189},"2026-07-09T00:00:00",72.25,10361,{"timestamp":1191,"open":1192,"high":1193,"low":1194,"close":1194,"volume":1195},"2026-07-12T00:00:00",72.52,72.65,71.42,10179,{"timestamp":1197,"open":1158,"high":1135,"low":1179,"close":405,"volume":1198},"2026-07-13T00:00:00",24942,{"timestamp":1200,"open":1201,"high":515,"low":348,"close":1202,"volume":1203},"2026-07-14T00:00:00",71.52,71.58,24393,{"timestamp":1205,"open":1206,"high":1206,"low":409,"close":1053,"volume":1207},"2026-07-15T00:00:00",71.77,20154,{"timestamp":1209,"open":1210,"high":1211,"low":419,"close":1212,"volume":1213},"2026-07-16T00:00:00",71.3,71.71,71.65,27586,{"timestamp":1215,"open":1216,"high":1212,"low":1216,"close":1217,"volume":1218},"2026-07-19T00:00:00",71.18,71.41,4501,{"timestamp":1220,"open":1221,"high":1222,"low":1184,"close":1173,"volume":1223},"2026-07-20T00:00:00",71.48,71.67,6825,{"timestamp":1225,"open":1226,"high":1151,"low":348,"close":1227,"volume":1228},"2026-07-21T00:00:00",71.4,71.21,6025,{"timestamp":1230,"open":1116,"high":1194,"low":409,"close":1053,"volume":1231},"2026-07-22T00:00:00",10206,{"timestamp":1233,"open":1234,"high":520,"low":409,"close":1202,"volume":1235},"2026-07-23T00:00:00",71.08,5018,{"timestamp":1237,"open":1202,"high":1202,"low":348,"close":1153,"volume":1238},"2026-07-26T00:00:00",51551,{"timestamp":1240,"open":1226,"high":1129,"low":1153,"close":1202,"volume":1241},"2026-07-27T00:00:00",5191,{"timestamp":1243,"open":1202,"high":1154,"low":1217,"close":1202,"volume":1244},"2026-07-28T00:00:00",7184,{"timestamp":1246,"open":1247,"high":1206,"low":405,"close":466,"volume":1248},"2026-07-29T00:00:00",71.63,26125,{"timestamp":1250,"open":466,"high":1193,"low":466,"close":1247,"volume":1251},"2026-07-30T00:00:00",22190,{"timestamp":1253,"open":451,"high":451,"low":439,"close":1254,"volume":1255},"2026-08-02T00:00:00",70.3,35068,{"timestamp":1257,"open":446,"high":445,"low":385,"close":385,"volume":1258},"2026-08-03T00:00:00",27744,{"timestamp":1260,"open":425,"high":478,"low":424,"close":1261,"volume":1262},"2026-08-04T00:00:00",69.92,11505,{"timestamp":1264,"open":1265,"high":499,"low":1261,"close":1261,"volume":1266},"2026-08-05T00:00:00",70.69,9558,{"timestamp":1268,"open":1261,"high":1067,"low":424,"close":1069,"volume":1269},"2026-08-06T00:00:00",13314,{"timestamp":1271,"open":1069,"high":446,"low":425,"close":1272,"volume":1273},"2026-08-09T00:00:00",70.06,19169,{"timestamp":1275,"open":374,"high":467,"low":1276,"close":1276,"volume":1277},"2026-08-10T00:00:00",68.95,19349,{"timestamp":1279,"open":1280,"high":1280,"low":1281,"close":1086,"volume":1282},"2026-08-11T00:00:00",69.65,68.21,23857,{"timestamp":199,"open":1284,"high":1285,"low":1286,"close":1287,"volume":1288},69.63,69.84,67.27,67.98,18273,{"timestamp":1290,"open":1286,"high":1291,"low":1292,"close":1293,"volume":1294},"2026-08-13T00:00:00",67.4,66.87,67.19,27975,{"timestamp":1296,"open":1297,"high":1298,"low":1292,"close":1299,"volume":1300},"2026-08-16T00:00:00",67.71,67.77,66.93,11410,{"timestamp":1302,"open":1303,"high":1303,"low":1304,"close":1305,"volume":1306},"2026-08-17T00:00:00",67,65.64,65.97,18890,{"timestamp":1308,"open":1305,"high":1309,"low":1310,"close":1309,"volume":1311},"2026-08-18T00:00:00",66.39,65.33,14451,{"timestamp":1313,"open":1314,"high":1315,"low":1316,"close":1317,"volume":1318},"2026-08-19T00:00:00",65.65,66.37,64,64.5,15424,{"timestamp":1320,"open":1321,"high":1322,"low":1316,"close":1323,"volume":1324},"2026-08-20T00:00:00",64.34,65.51,65.2,17660,{"timestamp":1326,"open":1327,"high":1328,"low":1329,"close":1330,"volume":1331},"2026-08-23T00:00:00",65.34,65.69,64.55,64.7,19420,{"timestamp":1333,"open":1334,"high":1335,"low":1336,"close":1337,"volume":1338},"2026-08-24T00:00:00",65.46,65.82,64.72,65.5,15811,{"timestamp":1340,"open":1341,"high":1342,"low":1343,"close":1344,"volume":1345},"2026-08-25T00:00:00",65.66,65.86,65.05,65.36,16135,{"timestamp":1347,"open":1348,"high":1349,"low":1350,"close":1351,"volume":1352},"2026-08-26T00:00:00",65.37,65.39,64.79,65.19,12669,{"timestamp":1354,"open":1351,"high":1355,"low":1356,"close":1357,"volume":1358},"2026-08-27T00:00:00",65.7,65,65.44,12840,{"timestamp":1360,"open":1305,"high":1361,"low":1362,"close":1363,"volume":1364},"2026-08-30T00:00:00",67.59,65.81,67.32,30050,{"timestamp":201,"open":1366,"high":1315,"low":1366,"close":1367,"volume":1368},64.14,65.11,19556,{"timestamp":1370,"open":1371,"high":1372,"low":1371,"close":1373,"volume":1374},"2026-09-01T00:00:00",64.51,65.72,65.41,9146,{"timestamp":1376,"open":1377,"high":1378,"low":1377,"close":1356,"volume":1379},"2026-09-02T00:00:00",64.89,65.63,19695,{"timestamp":1381,"open":1356,"high":1382,"low":1356,"close":1383,"volume":1384},"2026-09-03T00:00:00",66.09,66,8591,{"timestamp":1386,"open":1387,"high":1388,"low":1389,"close":1390,"volume":1391},"2026-09-07T00:00:00",66.42,66.68,65.14,65.55,21090,{"timestamp":1393,"open":1394,"high":1395,"low":1396,"close":1328,"volume":1397},"2026-09-08T00:00:00",65.52,65.91,64.8,23283,{"timestamp":1399,"open":1328,"high":1328,"low":1400,"close":1401,"volume":1402},"2026-09-09T00:00:00",65.02,65.09,15203,{"timestamp":1404,"open":1405,"high":1405,"low":1406,"close":1407,"volume":1408},"2026-09-10T00:00:00",65.4,64.03,64.32,17286,{"timestamp":1410,"open":1316,"high":1411,"low":1412,"close":1413,"volume":1414},"2026-09-13T00:00:00",64.91,63.45,64.82,20749,{"timestamp":1416,"open":1413,"high":1417,"low":1407,"close":1329,"volume":1418},"2026-09-14T00:00:00",64.98,9869,{"timestamp":1420,"open":1317,"high":1417,"low":1317,"close":1317,"volume":1421},"2026-09-15T00:00:00",8915,{"timestamp":1423,"open":1411,"high":1424,"low":1425,"close":1426,"volume":1427},"2026-09-16T00:00:00",65.22,64.53,64.64,5861,{"timestamp":1429,"open":1426,"high":1430,"low":1317,"close":1430,"volume":1431},"2026-09-17T00:00:00",64.96,9728,{"timestamp":1433,"open":1430,"high":1355,"low":1330,"close":1355,"volume":1434},"2026-09-20T00:00:00",10182,{"timestamp":1436,"open":1437,"high":1438,"low":1437,"close":1438,"volume":1439},"2026-09-21T00:00:00",64.4,65.3,11141,{"timestamp":1441,"open":1438,"high":1438,"low":1442,"close":1443,"volume":1444},"2026-09-22T00:00:00",64.46,64.54,44711,{"timestamp":1446,"open":1417,"high":1417,"low":1447,"close":1448,"volume":1449},"2026-09-23T00:00:00",63.51,64.66,21032,[]]