[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fH25ONrUfA8u_KRJddvZAZ2WHvzFSMzP3H7GgD1Iocbk":3,"$fasF5-m23A7QjyayIIB_O9LwPysDNQ6nYRWZDAQ3Hze0":25,"$fyC6EYyBe85nGstp5itKkpIuiystQlBZzTXtwohuMuLA":217},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"HTMX11","htmx11","fii","Fundo Investimento Imobiliario FII Hotel Maxinvest","FII Hotel Mx","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},135.71,-0.43,-0.3159,"BRL","2026-09-24T23:48:16Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":214,"success":215,"errors":216,"limitReached":214},[27,34,38,42,46,50,54,58,62,66,70,74,78,82,86,89,93,97,101,105,109,113,117,121,125,129,133,137,141,145,149,153,157,161,165,169,173,177,180,184,188,191,195,198,201,204,208,211],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.90172,"2022-09-30T00:00:00","2022-10-07T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.906856,"2022-10-31T00:00:00","2022-11-08T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},1.27161,"2022-11-30T00:00:00","2022-12-07T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},1.26351,"2022-12-29T00:00:00","2023-01-06T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.739078,"2023-01-31T00:00:00","2023-02-07T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},0.626698,"2023-02-28T00:00:00","2023-03-07T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},0.632442,"2023-03-31T00:00:00","2023-04-10T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},1.89603,"2023-04-28T00:00:00","2023-05-08T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},1.73813,"2023-05-31T00:00:00","2023-06-07T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},1.88493,"2023-06-30T00:00:00","2023-07-07T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},1.87232,"2023-07-31T00:00:00","2023-08-07T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},2.01853,"2023-08-31T00:00:00","2023-09-08T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},2.85,"2023-09-29T00:00:00","2023-10-06T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},3.7,"2023-10-31T00:00:00","2023-11-08T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2023-11-30T00:00:00","2023-12-07T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},3.25426,"2023-12-28T00:00:00","2024-01-08T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},0.862561,"2024-01-31T00:00:00","2024-02-07T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},2.6,"2024-02-29T00:00:00","2024-03-07T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},1.66171,"2024-03-28T00:00:00","2024-04-05T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},2.18652,"2024-04-30T00:00:00","2024-05-08T00:00:00",{"type":28,"category":29,"amount":110,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},1.97586,"2024-05-31T00:00:00","2024-06-07T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},1.41101,"2024-06-28T00:00:00","2024-07-05T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},2.3,"2024-07-31T00:00:00","2024-08-07T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},2.13284,"2024-08-30T00:00:00","2024-09-06T00:00:00",{"type":28,"category":29,"amount":126,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},2.15,"2024-09-30T00:00:00","2024-10-07T00:00:00",{"type":28,"category":29,"amount":130,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},2.36566,"2024-10-31T00:00:00","2024-11-07T00:00:00",{"type":28,"category":29,"amount":134,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},3.41554,"2024-11-29T00:00:00","2024-12-06T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},3.93725,"2024-12-30T00:00:00","2025-01-08T00:00:00",{"type":28,"category":29,"amount":142,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},1.2302,"2025-01-31T00:00:00","2025-02-07T00:00:00",{"type":28,"category":29,"amount":146,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},0.9817,"2025-02-28T00:00:00","2025-03-11T00:00:00",{"type":28,"category":29,"amount":150,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},0.798211,"2025-03-31T00:00:00","2025-04-07T00:00:00",{"type":28,"category":29,"amount":154,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},0.8,"2025-04-30T00:00:00","2025-05-08T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},1.54,"2025-05-30T00:00:00","2025-06-06T00:00:00",{"type":28,"category":29,"amount":162,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},1.5,"2025-06-30T00:00:00","2025-07-07T00:00:00",{"type":28,"category":29,"amount":166,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},1.22,"2025-07-31T00:00:00","2025-08-07T00:00:00",{"type":28,"category":29,"amount":170,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},1.05,"2025-08-29T00:00:00","2025-09-05T00:00:00",{"type":28,"category":29,"amount":174,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},1.56,"2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":28,"category":29,"amount":174,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":28,"category":29,"amount":181,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},1.8,"2025-11-28T00:00:00","2025-12-05T00:00:00",{"type":28,"category":29,"amount":185,"approvalDate":186,"comDate":186,"paymentDate":187,"status":33},1.25,"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":189,"comDate":189,"paymentDate":190,"status":33},"2026-01-30T00:00:00","2026-02-06T00:00:00",{"type":28,"category":29,"amount":192,"approvalDate":193,"comDate":193,"paymentDate":194,"status":33},1.2,"2026-02-27T00:00:00","2026-03-06T00:00:00",{"type":28,"category":29,"amount":192,"approvalDate":196,"comDate":196,"paymentDate":197,"status":33},"2026-03-31T00:00:00","2026-04-08T00:00:00",{"type":28,"category":29,"amount":192,"approvalDate":199,"comDate":199,"paymentDate":200,"status":33},"2026-04-30T00:00:00","2026-05-08T00:00:00",{"type":28,"category":29,"amount":192,"approvalDate":202,"comDate":202,"paymentDate":203,"status":33},"2026-05-29T00:00:00","2026-06-08T00:00:00",{"type":28,"category":29,"amount":205,"approvalDate":206,"comDate":206,"paymentDate":207,"status":33},2.95,"2026-06-30T00:00:00","2026-07-07T00:00:00",{"type":28,"category":29,"amount":192,"approvalDate":209,"comDate":209,"paymentDate":210,"status":33},"2026-07-31T00:00:00","2026-08-07T00:00:00",{"type":28,"category":29,"amount":192,"approvalDate":212,"comDate":212,"paymentDate":213,"status":33},"2026-08-31T00:00:00","2026-09-08T00:00:00",null,true,[],{"items":218,"totalItens":214,"success":215,"errors":1432,"limitReached":214},[219,226,231,238,244,251,256,262,268,274,279,286,293,298,303,308,313,317,322,328,334,340,346,353,358,364,370,375,381,387,393,400,403,409,415,421,426,432,439,445,452,458,464,471,478,485,490,496,502,507,512,517,524,531,538,545,551,557,561,565,569,573,579,585,591,597,604,610,616,622,628,633,639,645,650,656,661,666,672,678,683,688,693,697,702,708,712,717,723,728,732,738,742,748,752,757,762,765,771,775,778,782,787,792,796,800,805,809,813,817,822,826,829,833,838,843,847,851,855,859,864,869,874,877,881,884,889,893,897,899,903,908,911,916,919,922,926,929,932,935,940,943,947,951,954,959,965,971,977,982,986,991,996,1001,1007,1012,1017,1023,1030,1037,1042,1048,1054,1059,1064,1071,1077,1083,1088,1093,1099,1105,1110,1116,1120,1125,1130,1135,1138,1143,1148,1154,1158,1163,1167,1169,1175,1180,1185,1189,1191,1196,1201,1205,1209,1215,1220,1226,1229,1236,1241,1245,1249,1255,1259,1262,1266,1270,1276,1280,1283,1286,1291,1295,1299,1302,1308,1313,1318,1321,1326,1331,1336,1341,1345,1350,1356,1360,1364,1369,1374,1379,1383,1387,1389,1393,1396,1400,1404,1407,1411,1416,1420,1424,1429],{"timestamp":220,"open":221,"high":222,"low":223,"close":224,"volume":225},"2025-09-25T00:00:00",138.88,139.31,138.33,138.5,2743,{"timestamp":227,"open":228,"high":229,"low":224,"close":229,"volume":230},"2025-09-28T00:00:00",139.36,139.63,3375,{"timestamp":232,"open":233,"high":234,"low":235,"close":236,"volume":237},"2025-09-29T00:00:00",139.49,139.9,139.19,139.8,5225,{"timestamp":175,"open":239,"high":240,"low":241,"close":242,"volume":243},138.25,139.88,137.19,139.18,3693,{"timestamp":245,"open":246,"high":247,"low":248,"close":249,"volume":250},"2025-10-01T00:00:00",138.69,139.21,138.01,138.32,4059,{"timestamp":252,"open":249,"high":249,"low":253,"close":254,"volume":255},"2025-10-02T00:00:00",137.99,138.02,2780,{"timestamp":257,"open":258,"high":259,"low":254,"close":260,"volume":261},"2025-10-05T00:00:00",138.22,139,138.09,3542,{"timestamp":263,"open":264,"high":265,"low":266,"close":266,"volume":267},"2025-10-06T00:00:00",138.1,139.22,135.62,12834,{"timestamp":176,"open":269,"high":270,"low":271,"close":272,"volume":273},136.97,138.21,136.86,137.88,5625,{"timestamp":275,"open":264,"high":258,"low":276,"close":277,"volume":278},"2025-10-08T00:00:00",136.6,136.89,6256,{"timestamp":280,"open":281,"high":282,"low":283,"close":284,"volume":285},"2025-10-09T00:00:00",136.9,137.82,136.08,136.5,6832,{"timestamp":287,"open":288,"high":289,"low":290,"close":291,"volume":292},"2025-10-12T00:00:00",136.93,137.47,136.3,136.51,6220,{"timestamp":294,"open":241,"high":295,"low":276,"close":296,"volume":297},"2025-10-13T00:00:00",137.58,137.4,3314,{"timestamp":299,"open":296,"high":300,"low":301,"close":300,"volume":302},"2025-10-14T00:00:00",137.9,136.99,3458,{"timestamp":304,"open":300,"high":305,"low":276,"close":306,"volume":307},"2025-10-15T00:00:00",138,137.49,5787,{"timestamp":309,"open":306,"high":310,"low":276,"close":311,"volume":312},"2025-10-16T00:00:00",137.51,137.34,4718,{"timestamp":314,"open":315,"high":253,"low":315,"close":253,"volume":316},"2025-10-19T00:00:00",136.91,4702,{"timestamp":318,"open":253,"high":305,"low":319,"close":320,"volume":321},"2025-10-20T00:00:00",136.94,137.22,4271,{"timestamp":323,"open":324,"high":325,"low":326,"close":305,"volume":327},"2025-10-21T00:00:00",137.89,138.68,137.3,9178,{"timestamp":329,"open":330,"high":331,"low":332,"close":248,"volume":333},"2025-10-22T00:00:00",137.96,138.4,137.71,2950,{"timestamp":335,"open":336,"high":336,"low":337,"close":338,"volume":339},"2025-10-23T00:00:00",138.63,137,138.55,5097,{"timestamp":341,"open":338,"high":342,"low":343,"close":344,"volume":345},"2025-10-26T00:00:00",138.92,138.19,138.6,5340,{"timestamp":347,"open":348,"high":349,"low":350,"close":351,"volume":352},"2025-10-27T00:00:00",138.77,140,138.65,139.99,3450,{"timestamp":354,"open":349,"high":355,"low":356,"close":235,"volume":357},"2025-10-28T00:00:00",140.15,138.94,3386,{"timestamp":359,"open":246,"high":360,"low":361,"close":362,"volume":363},"2025-10-29T00:00:00",139.5,138.59,139.38,2977,{"timestamp":365,"open":362,"high":366,"low":367,"close":368,"volume":369},"2025-10-30T00:00:00",140.87,139.3,140.51,4554,{"timestamp":371,"open":372,"high":372,"low":373,"close":258,"volume":374},"2025-11-02T00:00:00",139.57,138.15,4500,{"timestamp":376,"open":258,"high":377,"low":378,"close":379,"volume":380},"2025-11-03T00:00:00",138.3,137.28,137.77,6194,{"timestamp":382,"open":383,"high":383,"low":384,"close":385,"volume":386},"2025-11-04T00:00:00",138.27,136.83,137.64,9099,{"timestamp":388,"open":389,"high":390,"low":391,"close":330,"volume":392},"2025-11-05T00:00:00",137.94,138.49,137.62,5636,{"timestamp":394,"open":395,"high":396,"low":397,"close":398,"volume":399},"2025-11-06T00:00:00",138.08,139.08,137.78,138.79,3675,{"timestamp":401,"open":224,"high":221,"low":305,"close":239,"volume":402},"2025-11-09T00:00:00",3367,{"timestamp":404,"open":377,"high":405,"low":406,"close":407,"volume":408},"2025-11-10T00:00:00",139.17,138.26,138.96,5678,{"timestamp":410,"open":411,"high":412,"low":413,"close":412,"volume":414},"2025-11-11T00:00:00",138.97,140.01,138.9,3812,{"timestamp":416,"open":417,"high":418,"low":419,"close":418,"volume":420},"2025-11-12T00:00:00",139.61,140.3,139.16,4785,{"timestamp":422,"open":418,"high":423,"low":412,"close":424,"volume":425},"2025-11-13T00:00:00",141.46,141.1,4594,{"timestamp":427,"open":428,"high":429,"low":428,"close":430,"volume":431},"2025-11-16T00:00:00",139.79,141.09,140.81,4349,{"timestamp":433,"open":434,"high":435,"low":436,"close":437,"volume":438},"2025-11-17T00:00:00",140.97,141.15,140.21,140.66,4143,{"timestamp":440,"open":435,"high":441,"low":442,"close":443,"volume":444},"2025-11-18T00:00:00",141.43,140.12,141,4466,{"timestamp":446,"open":447,"high":448,"low":449,"close":450,"volume":451},"2025-11-20T00:00:00",140.74,141.29,140.71,141.19,4868,{"timestamp":453,"open":454,"high":455,"low":450,"close":456,"volume":457},"2025-11-23T00:00:00",141.33,141.44,141.4,2913,{"timestamp":459,"open":435,"high":460,"low":461,"close":462,"volume":463},"2025-11-24T00:00:00",143.24,141.11,143.18,3784,{"timestamp":465,"open":466,"high":467,"low":468,"close":469,"volume":470},"2025-11-25T00:00:00",143.77,143.97,141.61,141.63,4581,{"timestamp":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2025-11-26T00:00:00",142.5,143.3,142.02,142.97,3991,{"timestamp":479,"open":480,"high":481,"low":482,"close":483,"volume":484},"2025-11-27T00:00:00",143.9,143.94,143.19,143.59,3197,{"timestamp":486,"open":483,"high":483,"low":487,"close":488,"volume":489},"2025-11-30T00:00:00",141.22,141.94,7380,{"timestamp":491,"open":492,"high":467,"low":493,"close":494,"volume":495},"2025-12-01T00:00:00",143.27,142.55,143.69,2163,{"timestamp":497,"open":498,"high":499,"low":498,"close":500,"volume":501},"2025-12-02T00:00:00",142.8,143.99,142.92,3268,{"timestamp":503,"open":481,"high":467,"low":504,"close":505,"volume":506},"2025-12-03T00:00:00",143,143.72,5586,{"timestamp":508,"open":509,"high":510,"low":504,"close":504,"volume":511},"2025-12-04T00:00:00",143.89,145.12,5269,{"timestamp":513,"open":498,"high":514,"low":498,"close":515,"volume":516},"2025-12-07T00:00:00",144.59,144.26,5356,{"timestamp":518,"open":519,"high":520,"low":521,"close":522,"volume":523},"2025-12-08T00:00:00",144.5,144.77,143.38,143.96,3553,{"timestamp":525,"open":526,"high":527,"low":528,"close":529,"volume":530},"2025-12-09T00:00:00",144.61,145.8,143.86,145.77,3676,{"timestamp":532,"open":533,"high":534,"low":535,"close":536,"volume":537},"2025-12-10T00:00:00",145.17,146.5,144.06,145.3,3859,{"timestamp":539,"open":540,"high":541,"low":542,"close":543,"volume":544},"2025-12-11T00:00:00",145.67,145.88,145.16,145.71,1824,{"timestamp":546,"open":543,"high":547,"low":548,"close":549,"volume":550},"2025-12-14T00:00:00",145.84,144.18,145.19,4890,{"timestamp":552,"open":553,"high":553,"low":554,"close":555,"volume":556},"2025-12-15T00:00:00",145.5,144.94,145.02,2782,{"timestamp":558,"open":554,"high":559,"low":554,"close":536,"volume":560},"2025-12-16T00:00:00",145.83,2153,{"timestamp":562,"open":536,"high":553,"low":563,"close":563,"volume":564},"2025-12-17T00:00:00",144.65,3518,{"timestamp":566,"open":541,"high":541,"low":567,"close":542,"volume":568},"2025-12-18T00:00:00",144.9,4122,{"timestamp":570,"open":549,"high":529,"low":549,"close":571,"volume":572},"2025-12-21T00:00:00",145.62,4892,{"timestamp":574,"open":571,"high":575,"low":576,"close":577,"volume":578},"2025-12-22T00:00:00",148.47,145.57,148,3641,{"timestamp":580,"open":575,"high":581,"low":582,"close":583,"volume":584},"2025-12-25T00:00:00",151.79,148.16,151.1,9705,{"timestamp":586,"open":587,"high":588,"low":587,"close":589,"volume":590},"2025-12-28T00:00:00",149.72,151,150,3893,{"timestamp":592,"open":593,"high":588,"low":594,"close":595,"volume":596},"2025-12-29T00:00:00",149.75,149.12,150.6,3335,{"timestamp":598,"open":599,"high":600,"low":601,"close":602,"volume":603},"2026-01-01T00:00:00",145.56,147.46,144.31,144.52,9938,{"timestamp":605,"open":606,"high":607,"low":608,"close":607,"volume":609},"2026-01-04T00:00:00",142.74,144.97,142,6150,{"timestamp":611,"open":612,"high":613,"low":614,"close":614,"volume":615},"2026-01-05T00:00:00",145,145.97,144.05,22766,{"timestamp":617,"open":614,"high":618,"low":619,"close":620,"volume":621},"2026-01-06T00:00:00",144.4,142.17,142.4,3242,{"timestamp":623,"open":624,"high":625,"low":441,"close":626,"volume":627},"2026-01-07T00:00:00",142.3,143.8,141.8,5232,{"timestamp":187,"open":629,"high":630,"low":631,"close":435,"volume":632},141.85,141.99,140.14,6535,{"timestamp":634,"open":443,"high":635,"low":636,"close":637,"volume":638},"2026-01-11T00:00:00",143.44,140.69,141.79,9288,{"timestamp":640,"open":641,"high":642,"low":643,"close":608,"volume":644},"2026-01-12T00:00:00",141.03,143.26,140.85,2320,{"timestamp":646,"open":608,"high":460,"low":647,"close":648,"volume":649},"2026-01-13T00:00:00",141.83,142.35,1938,{"timestamp":651,"open":624,"high":652,"low":653,"close":654,"volume":655},"2026-01-14T00:00:00",142.77,141.81,142.27,1912,{"timestamp":657,"open":654,"high":658,"low":659,"close":480,"volume":660},"2026-01-15T00:00:00",145.75,142.24,8131,{"timestamp":662,"open":480,"high":663,"low":664,"close":504,"volume":665},"2026-01-18T00:00:00",144,142.81,3800,{"timestamp":667,"open":668,"high":669,"low":670,"close":608,"volume":671},"2026-01-19T00:00:00",142.83,143.47,141.6,5298,{"timestamp":673,"open":608,"high":674,"low":675,"close":676,"volume":677},"2026-01-20T00:00:00",143.42,141.9,142.31,2124,{"timestamp":679,"open":624,"high":669,"low":680,"close":681,"volume":682},"2026-01-21T00:00:00",142.19,142.44,2957,{"timestamp":684,"open":685,"high":674,"low":473,"close":686,"volume":687},"2026-01-22T00:00:00",142.51,142.68,3457,{"timestamp":689,"open":521,"high":481,"low":690,"close":691,"volume":692},"2026-01-25T00:00:00",142.69,143.31,4075,{"timestamp":694,"open":691,"high":563,"low":504,"close":695,"volume":696},"2026-01-26T00:00:00",143.6,3357,{"timestamp":698,"open":699,"high":699,"low":487,"close":700,"volume":701},"2026-01-27T00:00:00",144.47,143.46,11242,{"timestamp":703,"open":704,"high":705,"low":706,"close":690,"volume":707},"2026-01-28T00:00:00",141.35,143.87,141.21,4662,{"timestamp":709,"open":235,"high":235,"low":710,"close":710,"volume":711},"2026-02-01T00:00:00",138.91,15573,{"timestamp":713,"open":395,"high":343,"low":714,"close":715,"volume":716},"2026-02-02T00:00:00",136.55,137.72,7510,{"timestamp":718,"open":719,"high":720,"low":721,"close":720,"volume":722},"2026-02-03T00:00:00",137.5,138.61,137.25,5725,{"timestamp":724,"open":725,"high":372,"low":726,"close":348,"volume":727},"2026-02-05T00:00:00",139.05,137.6,7386,{"timestamp":729,"open":305,"high":362,"low":719,"close":730,"volume":731},"2026-02-08T00:00:00",137.81,4201,{"timestamp":733,"open":734,"high":734,"low":735,"close":736,"volume":737},"2026-02-09T00:00:00",137.85,137.02,137.44,4743,{"timestamp":739,"open":726,"high":253,"low":337,"close":740,"volume":741},"2026-02-10T00:00:00",137.13,5987,{"timestamp":743,"open":744,"high":305,"low":745,"close":746,"volume":747},"2026-02-11T00:00:00",137.15,137.01,137.05,5170,{"timestamp":749,"open":746,"high":300,"low":746,"close":750,"volume":751},"2026-02-12T00:00:00",137.07,5367,{"timestamp":753,"open":750,"high":754,"low":284,"close":755,"volume":756},"2026-02-17T00:00:00",137.76,136.66,7358,{"timestamp":758,"open":734,"high":734,"low":759,"close":760,"volume":761},"2026-02-18T00:00:00",136.69,137.54,3914,{"timestamp":763,"open":760,"high":715,"low":315,"close":289,"volume":764},"2026-02-19T00:00:00",3660,{"timestamp":766,"open":767,"high":768,"low":767,"close":769,"volume":770},"2026-02-22T00:00:00",136.81,137.68,137.1,5936,{"timestamp":772,"open":769,"high":719,"low":773,"close":241,"volume":774},"2026-02-23T00:00:00",136.85,4236,{"timestamp":776,"open":777,"high":221,"low":241,"close":719,"volume":312},"2026-02-24T00:00:00",137.29,{"timestamp":779,"open":780,"high":411,"low":719,"close":411,"volume":781},"2026-02-25T00:00:00",138.8,1569,{"timestamp":783,"open":411,"high":784,"low":780,"close":785,"volume":786},"2026-02-26T00:00:00",139.6,139.35,3245,{"timestamp":788,"open":754,"high":254,"low":789,"close":790,"volume":791},"2026-03-01T00:00:00",137.08,137.75,5315,{"timestamp":793,"open":790,"high":794,"low":337,"close":337,"volume":795},"2026-03-02T00:00:00",137.97,9266,{"timestamp":797,"open":719,"high":798,"low":288,"close":288,"volume":799},"2026-03-03T00:00:00",137.61,5148,{"timestamp":801,"open":802,"high":300,"low":803,"close":277,"volume":804},"2026-03-04T00:00:00",137.69,136.79,5478,{"timestamp":806,"open":301,"high":807,"low":284,"close":319,"volume":808},"2026-03-05T00:00:00",137.21,5210,{"timestamp":810,"open":319,"high":798,"low":284,"close":811,"volume":812},"2026-03-08T00:00:00",136.63,4285,{"timestamp":814,"open":284,"high":337,"low":815,"close":301,"volume":816},"2026-03-09T00:00:00",136.47,5844,{"timestamp":818,"open":819,"high":760,"low":819,"close":820,"volume":821},"2026-03-10T00:00:00",136.72,136.8,3632,{"timestamp":823,"open":820,"high":824,"low":759,"close":281,"volume":825},"2026-03-11T00:00:00",137.27,3148,{"timestamp":827,"open":281,"high":750,"low":759,"close":315,"volume":828},"2026-03-12T00:00:00",3608,{"timestamp":830,"open":773,"high":831,"low":276,"close":337,"volume":832},"2026-03-15T00:00:00",137.03,5915,{"timestamp":834,"open":835,"high":836,"low":835,"close":835,"volume":837},"2026-03-16T00:00:00",136.61,137.11,2882,{"timestamp":839,"open":840,"high":269,"low":841,"close":276,"volume":842},"2026-03-18T00:00:00",136.75,136.38,5596,{"timestamp":844,"open":845,"high":269,"low":845,"close":759,"volume":846},"2026-03-19T00:00:00",136.42,1147,{"timestamp":848,"open":276,"high":301,"low":849,"close":315,"volume":850},"2026-03-22T00:00:00",136.34,3187,{"timestamp":852,"open":820,"high":269,"low":853,"close":853,"volume":854},"2026-03-23T00:00:00",136.36,3401,{"timestamp":856,"open":853,"high":857,"low":853,"close":759,"volume":858},"2026-03-24T00:00:00",137.35,2603,{"timestamp":860,"open":276,"high":319,"low":861,"close":862,"volume":863},"2026-03-25T00:00:00",136.4,136.67,3742,{"timestamp":865,"open":862,"high":866,"low":867,"close":759,"volume":868},"2026-03-26T00:00:00",136.76,136.16,4728,{"timestamp":870,"open":871,"high":288,"low":872,"close":840,"volume":873},"2026-03-29T00:00:00",136.43,136.21,3418,{"timestamp":875,"open":288,"high":306,"low":872,"close":269,"volume":876},"2026-03-30T00:00:00",7138,{"timestamp":196,"open":878,"high":319,"low":879,"close":867,"volume":880},136,135.88,4570,{"timestamp":882,"open":867,"high":269,"low":867,"close":276,"volume":883},"2026-04-01T00:00:00",2538,{"timestamp":885,"open":886,"high":277,"low":886,"close":887,"volume":888},"2026-04-05T00:00:00",136.35,136.59,3804,{"timestamp":890,"open":887,"high":835,"low":872,"close":891,"volume":892},"2026-04-06T00:00:00",136.32,3063,{"timestamp":894,"open":861,"high":895,"low":841,"close":745,"volume":896},"2026-04-07T00:00:00",137.26,3408,{"timestamp":197,"open":745,"high":289,"low":276,"close":311,"volume":898},1834,{"timestamp":900,"open":311,"high":311,"low":901,"close":750,"volume":902},"2026-04-09T00:00:00",136.44,2706,{"timestamp":904,"open":905,"high":906,"low":905,"close":337,"volume":907},"2026-04-12T00:00:00",136.57,137.14,2587,{"timestamp":909,"open":337,"high":789,"low":840,"close":820,"volume":910},"2026-04-13T00:00:00",2460,{"timestamp":912,"open":337,"high":913,"low":755,"close":914,"volume":915},"2026-04-14T00:00:00",138.37,137.93,3095,{"timestamp":917,"open":794,"high":794,"low":831,"close":802,"volume":918},"2026-04-15T00:00:00",1377,{"timestamp":920,"open":802,"high":300,"low":773,"close":773,"volume":921},"2026-04-16T00:00:00",2592,{"timestamp":923,"open":271,"high":253,"low":271,"close":924,"volume":925},"2026-04-19T00:00:00",137.41,2792,{"timestamp":927,"open":324,"high":253,"low":735,"close":310,"volume":928},"2026-04-21T00:00:00",2878,{"timestamp":930,"open":310,"high":794,"low":721,"close":296,"volume":931},"2026-04-22T00:00:00",2169,{"timestamp":933,"open":330,"high":253,"low":271,"close":271,"volume":934},"2026-04-23T00:00:00",3011,{"timestamp":936,"open":937,"high":938,"low":315,"close":288,"volume":939},"2026-04-26T00:00:00",137.04,137.92,2745,{"timestamp":941,"open":288,"high":715,"low":281,"close":857,"volume":942},"2026-04-27T00:00:00",1929,{"timestamp":944,"open":319,"high":945,"low":319,"close":282,"volume":946},"2026-04-28T00:00:00",137.84,4237,{"timestamp":948,"open":282,"high":949,"low":295,"close":305,"volume":950},"2026-04-29T00:00:00",138.44,2729,{"timestamp":952,"open":820,"high":794,"low":878,"close":878,"volume":953},"2026-05-03T00:00:00",13563,{"timestamp":955,"open":746,"high":746,"low":956,"close":957,"volume":958},"2026-05-04T00:00:00",135.94,135.96,4829,{"timestamp":960,"open":957,"high":961,"low":962,"close":963,"volume":964},"2026-05-05T00:00:00",136.82,135.54,136.03,5898,{"timestamp":966,"open":878,"high":967,"low":968,"close":969,"volume":970},"2026-05-06T00:00:00",136.05,135.8,135.99,1876,{"timestamp":972,"open":878,"high":973,"low":974,"close":975,"volume":976},"2026-05-07T00:00:00",136.25,135.72,136.07,9280,{"timestamp":978,"open":956,"high":967,"low":979,"close":980,"volume":981},"2026-05-10T00:00:00",135,135.5,4532,{"timestamp":983,"open":980,"high":984,"low":980,"close":985,"volume":596},"2026-05-11T00:00:00",136.06,135.55,{"timestamp":987,"open":988,"high":989,"low":979,"close":979,"volume":990},"2026-05-12T00:00:00",135.56,135.93,4076,{"timestamp":992,"open":979,"high":993,"low":994,"close":994,"volume":995},"2026-05-13T00:00:00",135.19,134.69,2693,{"timestamp":997,"open":979,"high":266,"low":998,"close":999,"volume":1000},"2026-05-14T00:00:00",134.72,135.47,3269,{"timestamp":1002,"open":1003,"high":1003,"low":1004,"close":1005,"volume":1006},"2026-05-17T00:00:00",135.63,134,134.58,4352,{"timestamp":1008,"open":1009,"high":1009,"low":1004,"close":1010,"volume":1011},"2026-05-18T00:00:00",134.57,134.04,2247,{"timestamp":1013,"open":1010,"high":1014,"low":1010,"close":1015,"volume":1016},"2026-05-19T00:00:00",135.06,134.33,2385,{"timestamp":1018,"open":1019,"high":1020,"low":1021,"close":1021,"volume":1022},"2026-05-20T00:00:00",134.21,134.89,133.97,3657,{"timestamp":1024,"open":1025,"high":1026,"low":1027,"close":1028,"volume":1029},"2026-05-21T00:00:00",134.17,134.82,133.28,133.82,2670,{"timestamp":1031,"open":1032,"high":1033,"low":1034,"close":1035,"volume":1036},"2026-05-24T00:00:00",133.51,134.42,133,133.91,6228,{"timestamp":1038,"open":1034,"high":1039,"low":1034,"close":1040,"volume":1041},"2026-05-25T00:00:00",134.43,133.43,2297,{"timestamp":1043,"open":1040,"high":1044,"low":1045,"close":1046,"volume":1047},"2026-05-26T00:00:00",134.19,133.05,133.75,3053,{"timestamp":1049,"open":1050,"high":1046,"low":1051,"close":1052,"volume":1053},"2026-05-27T00:00:00",133.55,133.16,133.4,2627,{"timestamp":1055,"open":1056,"high":1004,"low":1057,"close":1004,"volume":1058},"2026-05-28T00:00:00",133.33,133.03,5109,{"timestamp":1060,"open":1061,"high":1061,"low":1045,"close":1062,"volume":1063},"2026-05-31T00:00:00",135.32,133.68,5413,{"timestamp":1065,"open":1066,"high":1067,"low":1068,"close":1069,"volume":1070},"2026-06-01T00:00:00",133.69,134.81,133.61,133.64,3160,{"timestamp":1072,"open":1069,"high":1073,"low":1074,"close":1075,"volume":1076},"2026-06-02T00:00:00",133.71,132.51,132.79,5004,{"timestamp":1078,"open":1040,"high":1079,"low":1080,"close":1081,"volume":1082},"2026-06-04T00:00:00",133.44,132.57,133.07,2759,{"timestamp":1084,"open":1085,"high":1081,"low":1086,"close":1086,"volume":1087},"2026-06-07T00:00:00",132.81,132,3310,{"timestamp":203,"open":1089,"high":1090,"low":1091,"close":1089,"volume":1092},132.5,132.56,131.97,4385,{"timestamp":1094,"open":1095,"high":1095,"low":1096,"close":1097,"volume":1098},"2026-06-09T00:00:00",132.3,131.15,131.9,3661,{"timestamp":1100,"open":1101,"high":1102,"low":1101,"close":1103,"volume":1104},"2026-06-10T00:00:00",131.19,132.24,131.66,4518,{"timestamp":1106,"open":1086,"high":1107,"low":1086,"close":1108,"volume":1109},"2026-06-11T00:00:00",132.76,132.69,4103,{"timestamp":1111,"open":1108,"high":1112,"low":1113,"close":1114,"volume":1115},"2026-06-14T00:00:00",133.34,132.43,133.22,8505,{"timestamp":1117,"open":1034,"high":1021,"low":1034,"close":1118,"volume":1119},"2026-06-15T00:00:00",133.72,3321,{"timestamp":1121,"open":1122,"high":224,"low":1123,"close":320,"volume":1124},"2026-06-16T00:00:00",134.86,134.8,9847,{"timestamp":1126,"open":320,"high":310,"low":1127,"close":1128,"volume":1129},"2026-06-17T00:00:00",136.11,136.56,4706,{"timestamp":1131,"open":1132,"high":1133,"low":1132,"close":241,"volume":1134},"2026-06-18T00:00:00",136.12,137.38,3858,{"timestamp":1136,"open":1128,"high":235,"low":1128,"close":258,"volume":1137},"2026-06-21T00:00:00",5195,{"timestamp":1139,"open":373,"high":1140,"low":1141,"close":411,"volume":1142},"2026-06-22T00:00:00",139.09,137.66,4078,{"timestamp":1144,"open":1145,"high":1146,"low":249,"close":1146,"volume":1147},"2026-06-23T00:00:00",139.15,139.75,4382,{"timestamp":1149,"open":1146,"high":1150,"low":1151,"close":1152,"volume":1153},"2026-06-24T00:00:00",140.94,139.46,140.68,4688,{"timestamp":1155,"open":1152,"high":636,"low":1156,"close":1152,"volume":1157},"2026-06-25T00:00:00",140.08,3630,{"timestamp":1159,"open":1160,"high":1161,"low":366,"close":670,"volume":1162},"2026-06-28T00:00:00",140.88,141.62,4617,{"timestamp":1164,"open":675,"high":675,"low":1165,"close":349,"volume":1166},"2026-06-29T00:00:00",139.66,4292,{"timestamp":206,"open":746,"high":413,"low":12,"close":319,"volume":1168},6121,{"timestamp":1170,"open":1171,"high":1172,"low":1173,"close":281,"volume":1174},"2026-07-01T00:00:00",136.96,138.42,136.01,5261,{"timestamp":1176,"open":1177,"high":239,"low":1177,"close":1178,"volume":1179},"2026-07-02T00:00:00",136.09,136.17,4199,{"timestamp":1181,"open":760,"high":270,"low":1182,"close":1183,"volume":1184},"2026-07-05T00:00:00",136.19,137.46,2380,{"timestamp":1186,"open":798,"high":1187,"low":769,"close":272,"volume":1188},"2026-07-06T00:00:00",138.31,2266,{"timestamp":207,"open":310,"high":258,"low":744,"close":768,"volume":1190},3068,{"timestamp":1192,"open":1193,"high":1194,"low":289,"close":794,"volume":1195},"2026-07-08T00:00:00",138.28,138.87,3281,{"timestamp":1197,"open":248,"high":1198,"low":745,"close":1199,"volume":1200},"2026-07-09T00:00:00",138.93,138.89,3023,{"timestamp":1202,"open":259,"high":259,"low":272,"close":1203,"volume":1204},"2026-07-12T00:00:00",138.75,3431,{"timestamp":1206,"open":1207,"high":259,"low":1208,"close":411,"volume":1109},"2026-07-13T00:00:00",138.84,138.29,{"timestamp":1210,"open":1211,"high":1212,"low":1213,"close":412,"volume":1214},"2026-07-14T00:00:00",139.25,140.27,139.04,6543,{"timestamp":1216,"open":1217,"high":1218,"low":248,"close":233,"volume":1219},"2026-07-15T00:00:00",140.05,140.89,2765,{"timestamp":1221,"open":1222,"high":1223,"low":1222,"close":1224,"volume":1225},"2026-07-16T00:00:00",139.53,140.77,140.4,2353,{"timestamp":1227,"open":1224,"high":443,"low":1224,"close":368,"volume":1228},"2026-07-19T00:00:00",2378,{"timestamp":1230,"open":1231,"high":1232,"low":1233,"close":1234,"volume":1235},"2026-07-20T00:00:00",140.5,141.07,139.93,140.96,2936,{"timestamp":1237,"open":1238,"high":1238,"low":360,"close":1239,"volume":1240},"2026-07-21T00:00:00",140.47,139.54,2845,{"timestamp":1242,"open":1239,"high":1243,"low":254,"close":720,"volume":1244},"2026-07-22T00:00:00",140.19,3016,{"timestamp":1246,"open":720,"high":1247,"low":720,"close":631,"volume":1248},"2026-07-23T00:00:00",140.44,2813,{"timestamp":1250,"open":1251,"high":1252,"low":259,"close":1253,"volume":1254},"2026-07-26T00:00:00",140.36,140.64,140.28,5865,{"timestamp":1256,"open":1231,"high":1152,"low":1257,"close":229,"volume":1258},"2026-07-27T00:00:00",138.43,3078,{"timestamp":1260,"open":1251,"high":1238,"low":356,"close":356,"volume":1261},"2026-07-28T00:00:00",3962,{"timestamp":1263,"open":1264,"high":1264,"low":1172,"close":1172,"volume":1265},"2026-07-29T00:00:00",139.72,2647,{"timestamp":1267,"open":229,"high":418,"low":784,"close":1268,"volume":1269},"2026-07-30T00:00:00",139.87,2892,{"timestamp":1271,"open":1272,"high":1273,"low":906,"close":1274,"volume":1275},"2026-08-02T00:00:00",138.67,138.72,137.57,3452,{"timestamp":1277,"open":295,"high":1278,"low":320,"close":320,"volume":1279},"2026-08-03T00:00:00",138.47,2546,{"timestamp":1281,"open":241,"high":1278,"low":241,"close":736,"volume":1282},"2026-08-04T00:00:00",2840,{"timestamp":1284,"open":1278,"high":1278,"low":337,"close":745,"volume":1285},"2026-08-05T00:00:00",2251,{"timestamp":1287,"open":343,"high":343,"low":1288,"close":1289,"volume":1290},"2026-08-06T00:00:00",135.02,135.89,3115,{"timestamp":1292,"open":769,"high":769,"low":1293,"close":993,"volume":1294},"2026-08-09T00:00:00",135.11,2370,{"timestamp":1296,"open":993,"high":963,"low":993,"close":1297,"volume":1298},"2026-08-10T00:00:00",135.22,1995,{"timestamp":1300,"open":1297,"high":1177,"low":993,"close":1301,"volume":995},"2026-08-11T00:00:00",135.24,{"timestamp":1303,"open":1304,"high":1305,"low":1306,"close":994,"volume":1307},"2026-08-12T00:00:00",135.69,135.78,134.5,3439,{"timestamp":1309,"open":1310,"high":957,"low":1311,"close":957,"volume":1312},"2026-08-13T00:00:00",134.65,134.51,3674,{"timestamp":1314,"open":1315,"high":1315,"low":1095,"close":1316,"volume":1317},"2026-08-16T00:00:00",135.91,132.96,6399,{"timestamp":1319,"open":1316,"high":979,"low":1316,"close":1044,"volume":1320},"2026-08-17T00:00:00",1845,{"timestamp":1322,"open":1044,"high":1323,"low":1324,"close":1325,"volume":297},"2026-08-18T00:00:00",135.9,133.01,135.84,{"timestamp":1327,"open":979,"high":1328,"low":1004,"close":1329,"volume":1330},"2026-08-19T00:00:00",135.83,134.47,1913,{"timestamp":1332,"open":1004,"high":1333,"low":1004,"close":1334,"volume":1335},"2026-08-20T00:00:00",135.87,135.61,2157,{"timestamp":1337,"open":1338,"high":1333,"low":1034,"close":1339,"volume":1340},"2026-08-23T00:00:00",134.01,133.6,5350,{"timestamp":1342,"open":1339,"high":879,"low":1339,"close":1343,"volume":1344},"2026-08-24T00:00:00",135.4,4264,{"timestamp":1346,"open":1347,"high":1347,"low":1004,"close":1348,"volume":1349},"2026-08-25T00:00:00",135.35,135.1,1734,{"timestamp":1351,"open":1352,"high":1353,"low":1352,"close":1354,"volume":1355},"2026-08-26T00:00:00",134.02,135.59,135.26,6480,{"timestamp":1357,"open":1354,"high":853,"low":1358,"close":849,"volume":1359},"2026-08-27T00:00:00",134.28,3371,{"timestamp":1361,"open":849,"high":831,"low":1362,"close":269,"volume":1363},"2026-08-30T00:00:00",135.85,2696,{"timestamp":212,"open":1365,"high":969,"low":1366,"close":1367,"volume":1368},134.76,134.08,134.88,2154,{"timestamp":1370,"open":1306,"high":1371,"low":1372,"close":980,"volume":1373},"2026-09-01T00:00:00",137.17,134.1,2038,{"timestamp":1375,"open":994,"high":1376,"low":1377,"close":1304,"volume":1378},"2026-09-02T00:00:00",135.97,134.25,5731,{"timestamp":1380,"open":1304,"high":956,"low":1381,"close":879,"volume":1382},"2026-09-03T00:00:00",134.97,3616,{"timestamp":1384,"open":968,"high":878,"low":1385,"close":878,"volume":1386},"2026-09-07T00:00:00",134.94,3247,{"timestamp":213,"open":878,"high":878,"low":1304,"close":1325,"volume":1388},1360,{"timestamp":1390,"open":803,"high":803,"low":1391,"close":968,"volume":1392},"2026-09-09T00:00:00",134.85,1809,{"timestamp":1394,"open":759,"high":759,"low":980,"close":968,"volume":1395},"2026-09-10T00:00:00",694,{"timestamp":1397,"open":968,"high":759,"low":1398,"close":969,"volume":1399},"2026-09-13T00:00:00",135.16,1448,{"timestamp":1401,"open":1402,"high":1402,"low":1343,"close":878,"volume":1403},"2026-09-14T00:00:00",136.68,3192,{"timestamp":1405,"open":980,"high":284,"low":993,"close":872,"volume":1406},"2026-09-15T00:00:00",1490,{"timestamp":1408,"open":872,"high":1409,"low":878,"close":1182,"volume":1410},"2026-09-16T00:00:00",136.52,1483,{"timestamp":1412,"open":878,"high":284,"low":1413,"close":1414,"volume":1415},"2026-09-17T00:00:00",133.1,136.15,2345,{"timestamp":1417,"open":980,"high":1414,"low":1339,"close":1418,"volume":1419},"2026-09-20T00:00:00",134.77,3569,{"timestamp":1421,"open":1418,"high":1422,"low":1004,"close":1365,"volume":1423},"2026-09-21T00:00:00",135.66,4464,{"timestamp":1425,"open":1365,"high":1414,"low":1426,"close":1427,"volume":1428},"2026-09-22T00:00:00",134.34,136.14,1593,{"timestamp":1430,"open":1414,"high":1414,"low":1347,"close":12,"volume":1431},"2026-09-23T00:00:00",1188,[]]