[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fFQvLr4rL96MUAJjKPF7yGk8KRwKJ5sG1lgt8wfp39zA":3,"$frBL9Pq0HAU6Mg7oC-QF-RYWlFdqO2nunPODbuy2uyis":25,"$fR2fJZNBcwy9VMVLYC24IxTg1ncK1nP_zrpvG5b_6VjI":139},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ICRI11","icri11","fii","Ita Crdito Imobiliario Ipca Fundo De Investimento Imobiliario","FII Ci Ipca","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},87.21,-2.23,-2.5587,"BRL","2026-09-24T23:48:26Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":136,"success":137,"errors":138,"limitReached":136},[27,34,38,42,46,49,52,56,60,64,67,70,74,77,81,85,89,92,95,99,103,106,109,112,115,118,121,124,127,130,133],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.63,"2024-02-29T00:00:00","2024-03-12T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.92,"2024-03-28T00:00:00","2024-04-10T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.99,"2024-04-30T00:00:00","2024-05-13T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.86,"2024-05-31T00:00:00","2024-06-12T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},"2024-06-28T00:00:00","2024-07-10T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},"2024-07-31T00:00:00","2024-08-12T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},0.97,"2024-08-30T00:00:00","2024-09-11T00:00:00",{"type":28,"category":29,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},0.93,"2024-09-30T00:00:00","2024-10-10T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},1.45,"2024-10-31T00:00:00","2024-11-12T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},"2024-11-29T00:00:00","2024-12-11T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},"2024-12-30T00:00:00","2025-01-13T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},1.01,"2025-01-31T00:00:00","2025-02-12T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2025-02-28T00:00:00","2025-03-14T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},1.15,"2025-03-31T00:00:00","2025-04-10T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},1.1,"2025-04-30T00:00:00","2025-05-13T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},1.05,"2025-05-30T00:00:00","2025-06-11T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2025-06-30T00:00:00","2025-07-11T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},"2025-07-31T00:00:00","2025-08-12T00:00:00",{"type":28,"category":29,"amount":96,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},0.95,"2025-08-29T00:00:00","2025-09-10T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},0.85,"2025-09-30T00:00:00","2025-10-10T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2025-10-31T00:00:00","2025-11-12T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},"2025-11-28T00:00:00","2025-12-10T00:00:00",{"type":28,"category":29,"amount":96,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2025-12-30T00:00:00","2026-01-13T00:00:00",{"type":28,"category":29,"amount":96,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2026-01-30T00:00:00","2026-02-11T00:00:00",{"type":28,"category":29,"amount":96,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},"2026-02-27T00:00:00","2026-03-11T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2026-03-31T00:00:00","2026-04-13T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2026-04-30T00:00:00","2026-05-13T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},"2026-05-29T00:00:00","2026-06-11T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},"2026-06-30T00:00:00","2026-07-13T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2026-07-31T00:00:00","2026-08-12T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},"2026-08-31T00:00:00","2026-09-11T00:00:00",null,true,[],{"items":140,"totalItens":136,"success":137,"errors":1434,"limitReached":136},[141,148,155,162,168,173,179,185,191,196,200,207,212,217,222,228,234,241,246,250,256,263,269,276,282,287,291,298,304,310,316,322,328,335,338,344,349,355,360,364,370,374,379,385,392,396,402,408,414,420,426,431,437,442,448,453,460,466,473,478,484,489,495,499,505,511,516,523,527,533,537,542,548,553,560,566,571,578,584,590,596,601,605,611,617,622,628,635,640,646,652,657,662,669,675,681,688,693,697,704,711,716,723,730,737,744,750,754,760,766,771,778,785,790,797,804,808,814,820,826,831,836,842,847,851,857,863,868,874,880,885,888,893,897,904,909,914,921,926,932,938,943,947,952,956,961,968,972,977,981,986,989,994,1000,1006,1012,1018,1024,1030,1035,1039,1044,1049,1056,1059,1063,1067,1073,1078,1082,1088,1092,1098,1102,1108,1112,1118,1123,1128,1132,1139,1144,1147,1150,1156,1162,1166,1170,1173,1177,1181,1186,1191,1194,1198,1202,1207,1211,1217,1221,1226,1232,1236,1241,1246,1251,1257,1263,1267,1271,1276,1281,1286,1290,1294,1297,1303,1310,1316,1321,1325,1330,1335,1342,1347,1352,1357,1361,1367,1372,1376,1380,1384,1389,1394,1398,1401,1406,1411,1414,1419,1423,1426,1429],{"timestamp":142,"open":143,"high":144,"low":145,"close":146,"volume":147},"2025-09-25T00:00:00",91.45,92.12,91.3,92.08,16745,{"timestamp":149,"open":150,"high":151,"low":152,"close":153,"volume":154},"2025-09-28T00:00:00",92.09,92.34,91.58,91.91,8179,{"timestamp":156,"open":157,"high":158,"low":159,"close":160,"volume":161},"2025-09-29T00:00:00",91.87,92.35,91.68,92,7811,{"timestamp":101,"open":163,"high":164,"low":165,"close":166,"volume":167},90.7,90.95,90.33,90.35,8403,{"timestamp":169,"open":170,"high":170,"low":171,"close":171,"volume":172},"2025-10-01T00:00:00",90.74,90.1,4682,{"timestamp":174,"open":175,"high":176,"low":177,"close":176,"volume":178},"2025-10-02T00:00:00",90.17,90.41,89.72,7564,{"timestamp":180,"open":176,"high":181,"low":182,"close":183,"volume":184},"2025-10-05T00:00:00",90.5,89.8,90.15,3549,{"timestamp":186,"open":183,"high":187,"low":188,"close":189,"volume":190},"2025-10-06T00:00:00",90.77,89.36,89.91,10397,{"timestamp":192,"open":187,"high":187,"low":193,"close":194,"volume":195},"2025-10-07T00:00:00",89,89.9,11768,{"timestamp":197,"open":194,"high":194,"low":198,"close":198,"volume":199},"2025-10-08T00:00:00",89.4,2357,{"timestamp":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-10-09T00:00:00",89.73,89.84,88.83,89.24,22196,{"timestamp":208,"open":205,"high":182,"low":209,"close":210,"volume":211},"2025-10-12T00:00:00",89.04,89.41,8677,{"timestamp":213,"open":210,"high":214,"low":215,"close":210,"volume":216},"2025-10-13T00:00:00",89.56,89.03,6987,{"timestamp":218,"open":219,"high":220,"low":193,"close":193,"volume":221},"2025-10-14T00:00:00",89.47,90.3,4398,{"timestamp":223,"open":224,"high":225,"low":226,"close":224,"volume":227},"2025-10-15T00:00:00",89.34,89.89,89.05,3027,{"timestamp":229,"open":224,"high":230,"low":231,"close":232,"volume":233},"2025-10-16T00:00:00",89.74,89.1,89.5,3562,{"timestamp":235,"open":236,"high":237,"low":238,"close":239,"volume":240},"2025-10-19T00:00:00",89.51,90.05,88.99,89.2,10706,{"timestamp":242,"open":226,"high":243,"low":226,"close":244,"volume":245},"2025-10-20T00:00:00",90.34,90.22,8837,{"timestamp":247,"open":248,"high":248,"low":239,"close":198,"volume":249},"2025-10-21T00:00:00",90.19,6011,{"timestamp":251,"open":252,"high":252,"low":253,"close":254,"volume":255},"2025-10-22T00:00:00",89.68,88.14,88.26,18753,{"timestamp":257,"open":258,"high":259,"low":260,"close":261,"volume":262},"2025-10-23T00:00:00",88.31,88.66,88.15,88.4,7609,{"timestamp":264,"open":265,"high":265,"low":266,"close":267,"volume":268},"2025-10-26T00:00:00",88.41,87.76,88,13186,{"timestamp":270,"open":271,"high":272,"low":273,"close":274,"volume":275},"2025-10-27T00:00:00",87.95,88.33,87.2,87.8,16886,{"timestamp":277,"open":278,"high":278,"low":279,"close":280,"volume":281},"2025-10-29T00:00:00",89.13,87.91,88.22,5500,{"timestamp":283,"open":284,"high":284,"low":253,"close":285,"volume":286},"2025-10-30T00:00:00",89.06,88.16,13095,{"timestamp":288,"open":271,"high":271,"low":289,"close":289,"volume":290},"2025-11-02T00:00:00",86.5,10510,{"timestamp":292,"open":293,"high":294,"low":295,"close":296,"volume":297},"2025-11-03T00:00:00",87.01,87.03,85.83,85.99,17877,{"timestamp":299,"open":300,"high":301,"low":302,"close":302,"volume":303},"2025-11-04T00:00:00",85.98,86.1,85.13,11890,{"timestamp":305,"open":306,"high":301,"low":307,"close":308,"volume":309},"2025-11-05T00:00:00",85.29,84.93,85.35,29365,{"timestamp":311,"open":312,"high":313,"low":314,"close":314,"volume":315},"2025-11-06T00:00:00",85.39,85.97,84.97,29232,{"timestamp":317,"open":318,"high":319,"low":320,"close":320,"volume":321},"2025-11-09T00:00:00",85.25,85.95,84.72,22437,{"timestamp":323,"open":318,"high":324,"low":325,"close":326,"volume":327},"2025-11-10T00:00:00",85.75,85,85.11,17527,{"timestamp":329,"open":330,"high":331,"low":332,"close":333,"volume":334},"2025-11-11T00:00:00",85.56,86.08,85.24,85.78,14673,{"timestamp":105,"open":295,"high":301,"low":336,"close":333,"volume":337},85.6,10697,{"timestamp":339,"open":319,"high":340,"low":341,"close":342,"volume":343},"2025-11-13T00:00:00",86.49,85.61,86.35,15608,{"timestamp":345,"open":346,"high":342,"low":347,"close":324,"volume":348},"2025-11-16T00:00:00",85.81,85.22,17571,{"timestamp":350,"open":351,"high":352,"low":353,"close":351,"volume":354},"2025-11-17T00:00:00",85.85,86,85.4,13437,{"timestamp":356,"open":351,"high":357,"low":358,"close":358,"volume":359},"2025-11-18T00:00:00",86.02,85.51,9312,{"timestamp":361,"open":362,"high":357,"low":346,"close":296,"volume":363},"2025-11-20T00:00:00",86.01,6789,{"timestamp":365,"open":366,"high":352,"low":367,"close":368,"volume":369},"2025-11-23T00:00:00",85.62,85.52,85.88,15411,{"timestamp":371,"open":368,"high":368,"low":358,"close":372,"volume":373},"2025-11-24T00:00:00",85.68,7132,{"timestamp":375,"open":324,"high":376,"low":377,"close":377,"volume":378},"2025-11-25T00:00:00",86.26,85.1,13145,{"timestamp":380,"open":381,"high":382,"low":381,"close":383,"volume":384},"2025-11-26T00:00:00",85.15,87.97,87.29,20476,{"timestamp":386,"open":387,"high":388,"low":389,"close":390,"volume":391},"2025-11-27T00:00:00",87.27,88.2,86.58,87.62,21595,{"timestamp":393,"open":332,"high":319,"low":394,"close":347,"volume":395},"2025-11-30T00:00:00",84.87,16378,{"timestamp":397,"open":398,"high":296,"low":399,"close":400,"volume":401},"2025-12-01T00:00:00",85.5,84.98,85.65,10346,{"timestamp":403,"open":404,"high":405,"low":400,"close":406,"volume":407},"2025-12-02T00:00:00",85.67,86.98,86.17,10928,{"timestamp":409,"open":289,"high":410,"low":411,"close":412,"volume":413},"2025-12-03T00:00:00",86.93,86.09,86.7,16171,{"timestamp":415,"open":416,"high":417,"low":418,"close":418,"volume":419},"2025-12-04T00:00:00",86.92,87.15,86.64,13828,{"timestamp":421,"open":422,"high":423,"low":424,"close":294,"volume":425},"2025-12-07T00:00:00",87,87.09,86.06,9265,{"timestamp":427,"open":294,"high":428,"low":429,"close":429,"volume":430},"2025-12-08T00:00:00",87.23,86.33,9536,{"timestamp":432,"open":433,"high":434,"low":411,"close":435,"volume":436},"2025-12-09T00:00:00",87.22,87.74,87.68,14241,{"timestamp":108,"open":435,"high":438,"low":439,"close":440,"volume":441},87.83,86.53,86.68,8194,{"timestamp":443,"open":444,"high":445,"low":444,"close":446,"volume":447},"2025-12-11T00:00:00",86.72,88.23,86.81,11893,{"timestamp":449,"open":274,"high":274,"low":450,"close":451,"volume":452},"2025-12-14T00:00:00",86.16,86.47,8602,{"timestamp":454,"open":455,"high":456,"low":457,"close":458,"volume":459},"2025-12-15T00:00:00",86.44,87.31,86.2,86.56,10566,{"timestamp":461,"open":462,"high":462,"low":463,"close":464,"volume":465},"2025-12-16T00:00:00",87.66,86.4,86.6,10745,{"timestamp":467,"open":468,"high":469,"low":470,"close":471,"volume":472},"2025-12-17T00:00:00",87.14,88.55,86.61,87.58,22153,{"timestamp":474,"open":445,"high":475,"low":456,"close":476,"volume":477},"2025-12-18T00:00:00",89.66,89.22,15585,{"timestamp":479,"open":480,"high":481,"low":480,"close":482,"volume":483},"2025-12-21T00:00:00",88.01,90.88,90.48,9055,{"timestamp":485,"open":482,"high":486,"low":487,"close":486,"volume":488},"2025-12-22T00:00:00",91.84,89.35,16475,{"timestamp":490,"open":163,"high":491,"low":492,"close":493,"volume":494},"2025-12-25T00:00:00",91.83,90.08,91.4,15910,{"timestamp":496,"open":497,"high":497,"low":232,"close":232,"volume":498},"2025-12-28T00:00:00",91,7270,{"timestamp":500,"open":501,"high":502,"low":501,"close":503,"volume":504},"2025-12-29T00:00:00",89.62,91.95,90.97,16832,{"timestamp":506,"open":507,"high":507,"low":508,"close":509,"volume":510},"2026-01-01T00:00:00",91.72,88.69,89.79,13930,{"timestamp":512,"open":513,"high":513,"low":193,"close":514,"volume":515},"2026-01-04T00:00:00",90,89.85,7390,{"timestamp":517,"open":518,"high":519,"low":520,"close":521,"volume":522},"2026-01-05T00:00:00",89.75,89.81,89.08,89.53,31042,{"timestamp":524,"open":525,"high":513,"low":487,"close":487,"volume":526},"2026-01-06T00:00:00",89.83,15269,{"timestamp":528,"open":529,"high":530,"low":487,"close":531,"volume":532},"2026-01-07T00:00:00",90.25,90.83,89.52,5146,{"timestamp":534,"open":181,"high":181,"low":535,"close":535,"volume":536},"2026-01-08T00:00:00",89.37,7198,{"timestamp":538,"open":539,"high":540,"low":521,"close":540,"volume":541},"2026-01-11T00:00:00",89.7,90.8,18232,{"timestamp":543,"open":540,"high":544,"low":545,"close":546,"volume":547},"2026-01-12T00:00:00",92.47,90.44,91.81,26261,{"timestamp":111,"open":549,"high":550,"low":513,"close":551,"volume":552},90.55,92.26,90.63,24516,{"timestamp":554,"open":555,"high":556,"low":557,"close":558,"volume":559},"2026-01-14T00:00:00",91.44,92.2,89.99,90.39,29196,{"timestamp":561,"open":562,"high":562,"low":563,"close":564,"volume":565},"2026-01-15T00:00:00",91.85,90.38,91.37,6699,{"timestamp":567,"open":157,"high":568,"low":569,"close":568,"volume":570},"2026-01-18T00:00:00",93.85,91.08,21521,{"timestamp":572,"open":573,"high":574,"low":575,"close":576,"volume":577},"2026-01-19T00:00:00",93.06,93.75,91.98,92.48,21705,{"timestamp":579,"open":580,"high":581,"low":491,"close":582,"volume":583},"2026-01-20T00:00:00",93.29,93.36,92.33,11933,{"timestamp":585,"open":586,"high":587,"low":582,"close":588,"volume":589},"2026-01-21T00:00:00",93,93.25,92.66,7366,{"timestamp":591,"open":592,"high":593,"low":546,"close":594,"volume":595},"2026-01-22T00:00:00",92.8,92.83,92.11,16157,{"timestamp":597,"open":598,"high":599,"low":502,"close":550,"volume":600},"2026-01-25T00:00:00",92.13,92.4,11763,{"timestamp":602,"open":160,"high":603,"low":486,"close":593,"volume":604},"2026-01-26T00:00:00",92.89,4323,{"timestamp":606,"open":593,"high":607,"low":608,"close":609,"volume":610},"2026-01-27T00:00:00",93.74,92.78,93.38,7444,{"timestamp":612,"open":613,"high":574,"low":614,"close":615,"volume":616},"2026-01-28T00:00:00",93.45,92.16,93.33,11721,{"timestamp":618,"open":615,"high":619,"low":620,"close":620,"volume":621},"2026-02-01T00:00:00",93.39,93.31,431,{"timestamp":623,"open":624,"high":624,"low":625,"close":626,"volume":627},"2026-02-02T00:00:00",93.63,92.76,92.95,4819,{"timestamp":629,"open":630,"high":631,"low":632,"close":633,"volume":634},"2026-02-03T00:00:00",93.47,94.05,92.98,93.15,9103,{"timestamp":636,"open":637,"high":637,"low":587,"close":638,"volume":639},"2026-02-05T00:00:00",94.45,93.43,17629,{"timestamp":641,"open":642,"high":643,"low":644,"close":642,"volume":645},"2026-02-08T00:00:00",93.4,93.8,93.05,11019,{"timestamp":647,"open":638,"high":648,"low":649,"close":650,"volume":651},"2026-02-09T00:00:00",93.58,93.01,93.24,6244,{"timestamp":653,"open":650,"high":654,"low":649,"close":655,"volume":656},"2026-02-10T00:00:00",95.28,95.26,26364,{"timestamp":114,"open":658,"high":659,"low":586,"close":660,"volume":661},94.02,95.1,93.72,32185,{"timestamp":663,"open":664,"high":665,"low":666,"close":667,"volume":668},"2026-02-12T00:00:00",94.04,94.98,93.02,94.35,19844,{"timestamp":670,"open":671,"high":671,"low":672,"close":673,"volume":674},"2026-02-17T00:00:00",94.5,93.26,93.52,7810,{"timestamp":676,"open":677,"high":678,"low":673,"close":679,"volume":680},"2026-02-18T00:00:00",94.33,95.23,94.56,21067,{"timestamp":682,"open":683,"high":684,"low":685,"close":686,"volume":687},"2026-02-19T00:00:00",95.02,96.86,94.55,96.62,21616,{"timestamp":689,"open":684,"high":684,"low":690,"close":691,"volume":692},"2026-02-22T00:00:00",94.61,94.63,14543,{"timestamp":694,"open":695,"high":695,"low":691,"close":691,"volume":696},"2026-02-23T00:00:00",96.77,11250,{"timestamp":698,"open":699,"high":700,"low":701,"close":702,"volume":703},"2026-02-24T00:00:00",94.66,96.01,94.64,94.91,17655,{"timestamp":705,"open":706,"high":707,"low":708,"close":709,"volume":710},"2026-02-25T00:00:00",96.48,97.65,95.52,96.15,15844,{"timestamp":712,"open":709,"high":713,"low":709,"close":714,"volume":715},"2026-02-26T00:00:00",97.72,96.63,6993,{"timestamp":717,"open":718,"high":719,"low":720,"close":721,"volume":722},"2026-03-01T00:00:00",97.22,99,95.5,97.05,15958,{"timestamp":724,"open":725,"high":726,"low":727,"close":728,"volume":729},"2026-03-02T00:00:00",98.03,98.9,96.11,96.23,20294,{"timestamp":731,"open":732,"high":733,"low":734,"close":735,"volume":736},"2026-03-03T00:00:00",96.27,98.89,96.26,96.9,21126,{"timestamp":738,"open":739,"high":740,"low":741,"close":742,"volume":743},"2026-03-04T00:00:00",98.48,98.51,96.79,97.75,22736,{"timestamp":745,"open":746,"high":746,"low":747,"close":748,"volume":749},"2026-03-05T00:00:00",97.95,96.12,96.13,13421,{"timestamp":751,"open":752,"high":752,"low":720,"close":720,"volume":753},"2026-03-08T00:00:00",97.39,7538,{"timestamp":755,"open":756,"high":757,"low":758,"close":720,"volume":759},"2026-03-09T00:00:00",95.58,96.35,95.03,11338,{"timestamp":761,"open":762,"high":735,"low":763,"close":764,"volume":765},"2026-03-10T00:00:00",96.47,94.7,96.59,22370,{"timestamp":117,"open":767,"high":768,"low":769,"close":706,"volume":770},96.53,97.33,95.73,15121,{"timestamp":772,"open":773,"high":774,"low":775,"close":776,"volume":777},"2026-03-12T00:00:00",97.44,98.93,97.43,97.84,17534,{"timestamp":779,"open":780,"high":781,"low":782,"close":783,"volume":784},"2026-03-15T00:00:00",98.28,99.16,97.85,98.6,23450,{"timestamp":786,"open":787,"high":788,"low":787,"close":788,"volume":789},"2026-03-16T00:00:00",98.7,99.85,18925,{"timestamp":791,"open":792,"high":793,"low":794,"close":795,"volume":796},"2026-03-18T00:00:00",97.51,99.7,96.4,97.5,30127,{"timestamp":798,"open":799,"high":800,"low":801,"close":802,"volume":803},"2026-03-19T00:00:00",98.58,99.55,97.26,98.5,24309,{"timestamp":805,"open":740,"high":806,"low":802,"close":787,"volume":807},"2026-03-22T00:00:00",99.08,3813,{"timestamp":809,"open":810,"high":810,"low":811,"close":812,"volume":813},"2026-03-23T00:00:00",98.55,97.97,98.25,5887,{"timestamp":815,"open":816,"high":817,"low":718,"close":818,"volume":819},"2026-03-24T00:00:00",98,98.41,97.53,10165,{"timestamp":821,"open":818,"high":822,"low":823,"close":824,"volume":825},"2026-03-25T00:00:00",98.16,96.99,97.87,18004,{"timestamp":827,"open":816,"high":828,"low":742,"close":829,"volume":830},"2026-03-26T00:00:00",99.1,98.05,8115,{"timestamp":832,"open":794,"high":833,"low":794,"close":834,"volume":835},"2026-03-29T00:00:00",98.1,97.98,5696,{"timestamp":837,"open":838,"high":838,"low":839,"close":840,"volume":841},"2026-03-30T00:00:00",97.78,96.51,97.34,5668,{"timestamp":119,"open":843,"high":844,"low":843,"close":845,"volume":846},95.54,96.29,95.81,3091,{"timestamp":848,"open":849,"high":734,"low":849,"close":734,"volume":850},"2026-04-01T00:00:00",95.85,1527,{"timestamp":852,"open":734,"high":853,"low":854,"close":855,"volume":856},"2026-04-05T00:00:00",96.95,96.06,96.7,6065,{"timestamp":858,"open":859,"high":746,"low":860,"close":861,"volume":862},"2026-04-06T00:00:00",97,96.75,97.18,8640,{"timestamp":864,"open":775,"high":865,"low":775,"close":866,"volume":867},"2026-04-07T00:00:00",99.3,99.19,17813,{"timestamp":869,"open":870,"high":871,"low":787,"close":872,"volume":873},"2026-04-08T00:00:00",99.01,99.95,99.64,15771,{"timestamp":875,"open":876,"high":877,"low":726,"close":878,"volume":879},"2026-04-09T00:00:00",99.65,100.14,99.83,17862,{"timestamp":881,"open":882,"high":882,"low":828,"close":883,"volume":884},"2026-04-12T00:00:00",99.93,99.12,4493,{"timestamp":120,"open":883,"high":886,"low":828,"close":883,"volume":887},99.58,4003,{"timestamp":889,"open":883,"high":890,"low":828,"close":891,"volume":892},"2026-04-14T00:00:00",100,99.56,7556,{"timestamp":894,"open":895,"high":895,"low":828,"close":883,"volume":896},"2026-04-15T00:00:00",100.09,2407,{"timestamp":898,"open":899,"high":900,"low":901,"close":902,"volume":903},"2026-04-16T00:00:00",99.44,99.76,99.14,99.54,5476,{"timestamp":905,"open":800,"high":906,"low":828,"close":907,"volume":908},"2026-04-19T00:00:00",99.74,99.36,9956,{"timestamp":910,"open":911,"high":788,"low":828,"close":912,"volume":913},"2026-04-21T00:00:00",99.22,99.5,4258,{"timestamp":915,"open":916,"high":917,"low":918,"close":919,"volume":920},"2026-04-22T00:00:00",99.52,99.79,98.94,99.35,8183,{"timestamp":922,"open":886,"high":923,"low":924,"close":901,"volume":925},"2026-04-23T00:00:00",100.28,98.97,13244,{"timestamp":927,"open":928,"high":928,"low":929,"close":930,"volume":931},"2026-04-26T00:00:00",100.02,99.05,99.27,6717,{"timestamp":933,"open":934,"high":934,"low":935,"close":936,"volume":937},"2026-04-27T00:00:00",99.2,98.86,99.13,6144,{"timestamp":939,"open":901,"high":934,"low":940,"close":941,"volume":942},"2026-04-28T00:00:00",98.36,98.98,8838,{"timestamp":944,"open":787,"high":945,"low":787,"close":945,"volume":946},"2026-04-29T00:00:00",100.05,12696,{"timestamp":948,"open":719,"high":949,"low":950,"close":930,"volume":951},"2026-05-03T00:00:00",99.45,98.01,14859,{"timestamp":953,"open":919,"high":919,"low":954,"close":866,"volume":955},"2026-05-04T00:00:00",98.66,11673,{"timestamp":957,"open":719,"high":890,"low":958,"close":959,"volume":960},"2026-05-05T00:00:00",98.69,99.99,24748,{"timestamp":962,"open":963,"high":964,"low":965,"close":966,"volume":967},"2026-05-06T00:00:00",99.98,100.48,99.25,99.9,13546,{"timestamp":969,"open":970,"high":970,"low":912,"close":882,"volume":971},"2026-05-07T00:00:00",100.5,8816,{"timestamp":973,"open":890,"high":877,"low":974,"close":975,"volume":976},"2026-05-10T00:00:00",98.79,98.85,5545,{"timestamp":978,"open":719,"high":719,"low":818,"close":979,"volume":980},"2026-05-11T00:00:00",98.35,6051,{"timestamp":982,"open":979,"high":983,"low":984,"close":860,"volume":985},"2026-05-12T00:00:00",98.56,96.22,14150,{"timestamp":123,"open":839,"high":987,"low":839,"close":987,"volume":988},97.88,7172,{"timestamp":990,"open":987,"high":940,"low":991,"close":992,"volume":993},"2026-05-14T00:00:00",96.37,97.31,14315,{"timestamp":995,"open":992,"high":996,"low":997,"close":998,"volume":999},"2026-05-17T00:00:00",97.58,96.55,96.94,3516,{"timestamp":1001,"open":1002,"high":1003,"low":1004,"close":1004,"volume":1005},"2026-05-18T00:00:00",96.8,96.93,95.89,3170,{"timestamp":1007,"open":1008,"high":1009,"low":756,"close":1010,"volume":1011},"2026-05-19T00:00:00",96,96.19,96.08,14121,{"timestamp":1013,"open":1014,"high":1014,"low":1015,"close":1016,"volume":1017},"2026-05-20T00:00:00",96.2,95.05,95.8,5891,{"timestamp":1019,"open":1016,"high":1020,"low":1021,"close":1022,"volume":1023},"2026-05-21T00:00:00",96.04,95.2,95.94,5148,{"timestamp":1025,"open":1026,"high":741,"low":1027,"close":1028,"volume":1029},"2026-05-24T00:00:00",95.91,95.42,96.28,7813,{"timestamp":1031,"open":855,"high":855,"low":1032,"close":1033,"volume":1034},"2026-05-25T00:00:00",95.65,96.02,4882,{"timestamp":1036,"open":1014,"high":984,"low":1037,"close":1037,"volume":1038},"2026-05-26T00:00:00",95.92,3017,{"timestamp":1040,"open":1037,"high":1041,"low":678,"close":1042,"volume":1043},"2026-05-27T00:00:00",95.99,95.7,6512,{"timestamp":1045,"open":1004,"high":762,"low":1046,"close":1047,"volume":1048},"2026-05-28T00:00:00",95.22,95.98,16675,{"timestamp":1050,"open":1051,"high":1052,"low":1053,"close":1054,"volume":1055},"2026-05-31T00:00:00",94.8,95.75,93.92,95.43,15513,{"timestamp":1057,"open":757,"high":757,"low":679,"close":1008,"volume":1058},"2026-06-01T00:00:00",13088,{"timestamp":1060,"open":1047,"high":1047,"low":678,"close":1061,"volume":1062},"2026-06-02T00:00:00",95.63,2096,{"timestamp":1064,"open":1061,"high":1061,"low":1065,"close":1054,"volume":1066},"2026-06-04T00:00:00",95.34,1722,{"timestamp":1068,"open":1069,"high":1070,"low":1071,"close":734,"volume":1072},"2026-06-07T00:00:00",95.83,97.25,95.04,23978,{"timestamp":1074,"open":1003,"high":1003,"low":1075,"close":1076,"volume":1077},"2026-06-08T00:00:00",95.87,96.25,13441,{"timestamp":1079,"open":1008,"high":1080,"low":648,"close":643,"volume":1081},"2026-06-09T00:00:00",96.56,9399,{"timestamp":1083,"open":1084,"high":1085,"low":1084,"close":1086,"volume":1087},"2026-06-10T00:00:00",93.9,95,94.97,6649,{"timestamp":126,"open":1089,"high":1089,"low":1090,"close":1090,"volume":1091},95.59,94.44,6339,{"timestamp":1093,"open":1094,"high":1075,"low":1095,"close":1096,"volume":1097},"2026-06-14T00:00:00",94.75,94.72,94.89,8264,{"timestamp":1099,"open":665,"high":1100,"low":671,"close":671,"volume":1101},"2026-06-15T00:00:00",95.47,7488,{"timestamp":1103,"open":1104,"high":1100,"low":1105,"close":1106,"volume":1107},"2026-06-16T00:00:00",94.52,94.13,94.74,3508,{"timestamp":1109,"open":1110,"high":1110,"low":702,"close":659,"volume":1111},"2026-06-17T00:00:00",95.48,5386,{"timestamp":1113,"open":1021,"high":1114,"low":1115,"close":1116,"volume":1117},"2026-06-18T00:00:00",96.09,94.47,95.06,15059,{"timestamp":1119,"open":1120,"high":1027,"low":1120,"close":1121,"volume":1122},"2026-06-21T00:00:00",94.76,95.16,3779,{"timestamp":1124,"open":1085,"high":1125,"low":1126,"close":1126,"volume":1127},"2026-06-22T00:00:00",95.6,94.48,7657,{"timestamp":1129,"open":1054,"high":1054,"low":1130,"close":1130,"volume":1131},"2026-06-23T00:00:00",94.36,1570,{"timestamp":1133,"open":1134,"high":1135,"low":1136,"close":1137,"volume":1138},"2026-06-24T00:00:00",94.6,94.65,94,94.51,4280,{"timestamp":1140,"open":1141,"high":1142,"low":671,"close":671,"volume":1143},"2026-06-25T00:00:00",94.84,95.25,7046,{"timestamp":1145,"open":1085,"high":1142,"low":699,"close":758,"volume":1146},"2026-06-28T00:00:00",2200,{"timestamp":1148,"open":758,"high":1100,"low":1134,"close":1100,"volume":1149},"2026-06-29T00:00:00",3838,{"timestamp":128,"open":1151,"high":1152,"low":1153,"close":1154,"volume":1155},94.37,94.83,93.37,93.83,3604,{"timestamp":1157,"open":1158,"high":1158,"low":1159,"close":1160,"volume":1161},"2026-07-01T00:00:00",94.73,93.6,93.79,6989,{"timestamp":1163,"open":650,"high":1158,"low":650,"close":1164,"volume":1165},"2026-07-02T00:00:00",94.62,11550,{"timestamp":1167,"open":1168,"high":984,"low":1168,"close":1052,"volume":1169},"2026-07-05T00:00:00",93.81,11246,{"timestamp":1171,"open":1052,"high":984,"low":637,"close":1110,"volume":1172},"2026-07-06T00:00:00",16504,{"timestamp":1174,"open":1110,"high":1110,"low":1175,"close":1104,"volume":1176},"2026-07-07T00:00:00",94.03,5548,{"timestamp":1178,"open":1022,"high":1022,"low":1179,"close":574,"volume":1180},"2026-07-08T00:00:00",93.51,4057,{"timestamp":1182,"open":1183,"high":1183,"low":673,"close":1184,"volume":1185},"2026-07-09T00:00:00",94.78,93.61,13631,{"timestamp":1187,"open":607,"high":1183,"low":1188,"close":1189,"volume":1190},"2026-07-12T00:00:00",93.3,93.65,11320,{"timestamp":129,"open":1136,"high":1126,"low":150,"close":1192,"volume":1193},93.04,11071,{"timestamp":1195,"open":573,"high":1175,"low":598,"close":1196,"volume":1197},"2026-07-14T00:00:00",92.9,15362,{"timestamp":1199,"open":1200,"high":1200,"low":649,"close":1159,"volume":1201},"2026-07-15T00:00:00",93.86,3389,{"timestamp":1203,"open":1204,"high":1205,"low":649,"close":644,"volume":1206},"2026-07-16T00:00:00",93.73,93.94,3006,{"timestamp":1208,"open":660,"high":660,"low":1209,"close":593,"volume":1210},"2026-07-19T00:00:00",91.75,8013,{"timestamp":1212,"open":158,"high":1213,"low":1214,"close":1215,"volume":1216},"2026-07-20T00:00:00",92.58,91.89,91.9,4143,{"timestamp":1218,"open":1196,"high":1196,"low":1219,"close":550,"volume":1220},"2026-07-21T00:00:00",91.93,2874,{"timestamp":1222,"open":1223,"high":1095,"low":1224,"close":685,"volume":1225},"2026-07-22T00:00:00",92.41,92.04,14961,{"timestamp":1227,"open":1158,"high":1228,"low":1229,"close":1230,"volume":1231},"2026-07-23T00:00:00",94.99,92.14,92.62,12762,{"timestamp":1233,"open":613,"high":613,"low":144,"close":1234,"volume":1235},"2026-07-26T00:00:00",92.56,3354,{"timestamp":1237,"open":1238,"high":609,"low":598,"close":1239,"volume":1240},"2026-07-27T00:00:00",92.42,92.74,10685,{"timestamp":1242,"open":144,"high":586,"low":1243,"close":1244,"volume":1245},"2026-07-28T00:00:00",91.67,92.61,10069,{"timestamp":1247,"open":1248,"high":599,"low":1219,"close":1249,"volume":1250},"2026-07-29T00:00:00",92.06,91.97,1165,{"timestamp":1252,"open":1253,"high":1254,"low":1253,"close":1255,"volume":1256},"2026-07-30T00:00:00",92.1,92.77,92.5,925,{"timestamp":1258,"open":1259,"high":1259,"low":1260,"close":1261,"volume":1262},"2026-08-02T00:00:00",91.35,90.11,90.65,3249,{"timestamp":1264,"open":1261,"high":1265,"low":492,"close":1261,"volume":1266},"2026-08-03T00:00:00",90.91,5553,{"timestamp":1268,"open":1261,"high":507,"low":220,"close":1269,"volume":1270},"2026-08-04T00:00:00",91.49,3383,{"timestamp":1272,"open":507,"high":507,"low":1273,"close":1274,"volume":1275},"2026-08-05T00:00:00",90.75,91.23,2997,{"timestamp":1277,"open":1274,"high":1269,"low":1278,"close":1279,"volume":1280},"2026-08-06T00:00:00",90.6,90.93,4030,{"timestamp":1282,"open":497,"high":1283,"low":1284,"close":549,"volume":1285},"2026-08-09T00:00:00",91.59,90.51,3329,{"timestamp":1287,"open":181,"high":549,"low":209,"close":1288,"volume":1289},"2026-08-10T00:00:00",89.95,4485,{"timestamp":1291,"open":194,"high":545,"low":535,"close":1292,"volume":1293},"2026-08-11T00:00:00",89.65,5472,{"timestamp":132,"open":539,"high":177,"low":1295,"close":265,"volume":1296},87.79,2198,{"timestamp":1298,"open":388,"high":1299,"low":1300,"close":1301,"volume":1302},"2026-08-13T00:00:00",88.54,86.79,87.3,8891,{"timestamp":1304,"open":1305,"high":1306,"low":1307,"close":1308,"volume":1309},"2026-08-16T00:00:00",87.55,89.25,87.4,88.86,15938,{"timestamp":1311,"open":1312,"high":1313,"low":458,"close":1314,"volume":1315},"2026-08-17T00:00:00",88.87,89.23,86.83,12837,{"timestamp":1317,"open":1318,"high":1318,"low":1319,"close":422,"volume":1320},"2026-08-18T00:00:00",88.8,86.11,10984,{"timestamp":1322,"open":267,"high":267,"low":362,"close":1323,"volume":1324},"2026-08-19T00:00:00",86.25,4416,{"timestamp":1326,"open":1327,"high":1327,"low":362,"close":1328,"volume":1329},"2026-08-20T00:00:00",87.12,86.54,8079,{"timestamp":1331,"open":1328,"high":1332,"low":429,"close":1333,"volume":1334},"2026-08-23T00:00:00",87.73,87.43,19865,{"timestamp":1336,"open":1337,"high":1338,"low":1339,"close":1340,"volume":1341},"2026-08-24T00:00:00",87.89,88.51,87.5,88.08,8127,{"timestamp":1343,"open":1344,"high":280,"low":471,"close":1345,"volume":1346},"2026-08-25T00:00:00",88.12,87.75,5824,{"timestamp":1348,"open":1349,"high":1349,"low":438,"close":1350,"volume":1351},"2026-08-26T00:00:00",89.49,88.38,10531,{"timestamp":1353,"open":267,"high":1354,"low":438,"close":1355,"volume":1356},"2026-08-27T00:00:00",90.69,90.37,9142,{"timestamp":1358,"open":1355,"high":160,"low":1359,"close":160,"volume":1360},"2026-08-30T00:00:00",89.38,7510,{"timestamp":134,"open":1362,"high":1363,"low":1364,"close":1365,"volume":1366},90.56,91.22,89.64,90.28,10911,{"timestamp":1368,"open":1369,"high":1369,"low":1370,"close":198,"volume":1371},"2026-09-01T00:00:00",91.19,89.33,7674,{"timestamp":1373,"open":219,"high":1374,"low":198,"close":165,"volume":1375},"2026-09-02T00:00:00",90.72,11493,{"timestamp":1377,"open":165,"high":1259,"low":475,"close":1378,"volume":1379},"2026-09-03T00:00:00",90.2,11796,{"timestamp":1381,"open":1378,"high":1382,"low":1378,"close":1378,"volume":1383},"2026-09-07T00:00:00",92.01,6369,{"timestamp":1385,"open":1386,"high":1386,"low":232,"close":1387,"volume":1388},"2026-09-08T00:00:00",91.11,89.88,2981,{"timestamp":1390,"open":1387,"high":1391,"low":1392,"close":193,"volume":1393},"2026-09-09T00:00:00",89.93,88.95,6076,{"timestamp":1395,"open":225,"high":225,"low":1396,"close":1350,"volume":1397},"2026-09-10T00:00:00",88.03,5483,{"timestamp":1399,"open":231,"high":231,"low":1333,"close":1333,"volume":1400},"2026-09-13T00:00:00",4272,{"timestamp":1402,"open":1403,"high":1403,"low":308,"close":1404,"volume":1405},"2026-09-14T00:00:00",88.5,86.3,18085,{"timestamp":1407,"open":1408,"high":1409,"low":300,"close":1404,"volume":1410},"2026-09-15T00:00:00",86.29,87.1,8261,{"timestamp":1412,"open":1409,"high":1409,"low":368,"close":440,"volume":1413},"2026-09-16T00:00:00",11849,{"timestamp":1415,"open":412,"high":412,"low":1416,"close":1417,"volume":1418},"2026-09-17T00:00:00",86.15,86.24,3177,{"timestamp":1420,"open":412,"high":1421,"low":376,"close":1421,"volume":1422},"2026-09-20T00:00:00",86.87,3934,{"timestamp":1424,"open":1421,"high":514,"low":439,"close":514,"volume":1425},"2026-09-21T00:00:00",11161,{"timestamp":1427,"open":232,"high":232,"low":253,"close":232,"volume":1428},"2026-09-22T00:00:00",2171,{"timestamp":1430,"open":1431,"high":476,"low":1432,"close":433,"volume":1433},"2026-09-23T00:00:00",88.49,87.04,4281,[]]