[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fpMDujbe6GoMMLKKa2ypJIHZp-nhylKb3RdgLuqZy1JY":3,"$fJ1M_YdfWHCFph47brsgW26NKfHf3G3hLT42oWcEjX2k":25,"$f6J7CNE-qR9ULu4IGATqAmPUpjtYxANbNIiWOLrvJMgw":114},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"INLG11","inlg11","fii","Inter Logístico Fundo De Investimento Imobiliário","FII Inter Lg","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},61.59,0.16,0.2605,"BRL","2026-09-24T23:48:27Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":111,"success":112,"errors":113,"limitReached":111},[27,34,37,40,43,47,51,55,59,62,65,69,73,77,80,83,86,90,93,96,99,102,105,108],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.8,"2024-09-30T00:00:00","2024-10-14T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":41,"comDate":41,"paymentDate":42,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},0.74,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},0.73,"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},0.72,"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},0.78,"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},0.77,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},0.76,"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},0.75,"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},0.6,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":115,"totalItens":111,"success":112,"errors":1326,"limitReached":111},[116,122,128,133,138,143,148,152,158,164,169,174,178,184,188,192,197,202,207,211,217,222,227,230,235,240,246,251,257,260,264,268,273,277,281,285,290,293,297,300,304,309,313,318,323,327,330,334,337,340,343,346,350,355,359,363,369,374,379,385,392,398,403,410,415,422,428,434,439,445,452,457,461,466,471,475,479,483,488,493,499,505,512,518,523,529,534,537,543,549,553,558,562,567,572,576,579,584,588,592,597,601,605,611,617,622,628,634,638,641,645,649,653,657,660,664,670,675,680,686,692,698,703,705,708,712,717,721,725,731,736,742,745,748,752,756,761,767,772,778,783,788,792,798,803,809,816,822,827,833,839,845,850,856,861,866,872,877,881,886,891,896,901,906,913,918,925,931,936,940,946,951,957,961,965,970,976,982,987,992,998,1003,1009,1014,1018,1022,1027,1033,1039,1044,1050,1054,1059,1064,1067,1072,1077,1081,1088,1092,1096,1102,1106,1112,1117,1121,1126,1131,1136,1140,1145,1150,1155,1160,1166,1172,1178,1184,1189,1196,1202,1207,1213,1220,1226,1230,1235,1240,1244,1249,1254,1259,1266,1271,1277,1281,1287,1290,1295,1300,1307,1311,1317,1322],{"timestamp":117,"open":118,"high":118,"low":119,"close":120,"volume":121},"2025-09-25T00:00:00",74.89,73.89,74.09,3292,{"timestamp":123,"open":124,"high":125,"low":126,"close":125,"volume":127},"2025-09-28T00:00:00",74.27,74.47,73.97,1272,{"timestamp":129,"open":130,"high":130,"low":120,"close":131,"volume":132},"2025-09-29T00:00:00",74.79,74.71,868,{"timestamp":75,"open":134,"high":134,"low":135,"close":136,"volume":137},74.32,73.59,74,935,{"timestamp":139,"open":140,"high":140,"low":141,"close":136,"volume":142},"2025-10-01T00:00:00",74.37,73.95,759,{"timestamp":144,"open":136,"high":145,"low":136,"close":146,"volume":147},"2025-10-02T00:00:00",74.15,74.04,503,{"timestamp":149,"open":146,"high":146,"low":150,"close":150,"volume":151},"2025-10-05T00:00:00",73.48,1045,{"timestamp":153,"open":154,"high":154,"low":155,"close":156,"volume":157},"2025-10-06T00:00:00",73.84,73.51,73.58,972,{"timestamp":159,"open":160,"high":161,"low":135,"close":162,"volume":163},"2025-10-07T00:00:00",73.81,73.94,73.9,1780,{"timestamp":165,"open":166,"high":166,"low":135,"close":167,"volume":168},"2025-10-08T00:00:00",74.25,73.73,271,{"timestamp":170,"open":171,"high":160,"low":172,"close":160,"volume":173},"2025-10-09T00:00:00",73.71,73.55,539,{"timestamp":175,"open":160,"high":160,"low":135,"close":176,"volume":177},"2025-10-12T00:00:00",73.76,1458,{"timestamp":179,"open":180,"high":181,"low":182,"close":181,"volume":183},"2025-10-13T00:00:00",73.67,74.12,73.65,1656,{"timestamp":76,"open":185,"high":186,"low":185,"close":186,"volume":187},74.31,74.58,1058,{"timestamp":189,"open":186,"high":186,"low":160,"close":190,"volume":191},"2025-10-15T00:00:00",74.01,1834,{"timestamp":193,"open":194,"high":194,"low":195,"close":120,"volume":196},"2025-10-16T00:00:00",74.26,74.03,322,{"timestamp":198,"open":120,"high":134,"low":199,"close":200,"volume":201},"2025-10-19T00:00:00",74.02,74.08,987,{"timestamp":203,"open":204,"high":205,"low":195,"close":195,"volume":206},"2025-10-20T00:00:00",74.44,74.45,869,{"timestamp":208,"open":209,"high":185,"low":162,"close":136,"volume":210},"2025-10-21T00:00:00",74.05,2015,{"timestamp":212,"open":213,"high":214,"low":213,"close":215,"volume":216},"2025-10-22T00:00:00",73.3,74.68,74.63,11765,{"timestamp":218,"open":205,"high":219,"low":136,"close":220,"volume":221},"2025-10-23T00:00:00",74.59,74.36,786,{"timestamp":223,"open":224,"high":225,"low":126,"close":200,"volume":226},"2025-10-26T00:00:00",74.06,74.69,1604,{"timestamp":228,"open":200,"high":205,"low":141,"close":224,"volume":229},"2025-10-27T00:00:00",702,{"timestamp":231,"open":232,"high":233,"low":232,"close":195,"volume":234},"2025-10-29T00:00:00",73.98,74.39,1277,{"timestamp":236,"open":237,"high":237,"low":195,"close":238,"volume":239},"2025-10-30T00:00:00",74.4,74.21,903,{"timestamp":241,"open":242,"high":238,"low":243,"close":244,"volume":245},"2025-11-02T00:00:00",73.83,73.4,73.68,3859,{"timestamp":247,"open":244,"high":248,"low":249,"close":249,"volume":250},"2025-11-03T00:00:00",73.78,73.62,2769,{"timestamp":252,"open":253,"high":254,"low":172,"close":255,"volume":256},"2025-11-04T00:00:00",73.7,73.82,73.63,1677,{"timestamp":258,"open":255,"high":141,"low":249,"close":154,"volume":259},"2025-11-05T00:00:00",383,{"timestamp":261,"open":214,"high":225,"low":255,"close":262,"volume":263},"2025-11-06T00:00:00",73.75,1217,{"timestamp":265,"open":224,"high":224,"low":266,"close":136,"volume":267},"2025-11-09T00:00:00",73.8,1737,{"timestamp":269,"open":136,"high":136,"low":270,"close":271,"volume":272},"2025-11-10T00:00:00",73.5,73.86,18893,{"timestamp":274,"open":275,"high":275,"low":154,"close":141,"volume":276},"2025-11-11T00:00:00",74.22,1813,{"timestamp":278,"open":141,"high":279,"low":162,"close":166,"volume":280},"2025-11-12T00:00:00",74.34,905,{"timestamp":282,"open":283,"high":283,"low":161,"close":181,"volume":284},"2025-11-13T00:00:00",74.62,1251,{"timestamp":286,"open":181,"high":181,"low":287,"close":288,"volume":289},"2025-11-16T00:00:00",73.91,73.92,1322,{"timestamp":291,"open":288,"high":209,"low":119,"close":287,"volume":292},"2025-11-17T00:00:00",1675,{"timestamp":294,"open":136,"high":194,"low":288,"close":295,"volume":296},"2025-11-18T00:00:00",73.96,1838,{"timestamp":298,"open":134,"high":134,"low":162,"close":185,"volume":299},"2025-11-20T00:00:00",2183,{"timestamp":301,"open":161,"high":302,"low":171,"close":154,"volume":303},"2025-11-23T00:00:00",74.65,3849,{"timestamp":305,"open":306,"high":306,"low":307,"close":266,"volume":308},"2025-11-24T00:00:00",74.2,73.79,2431,{"timestamp":310,"open":311,"high":311,"low":266,"close":254,"volume":312},"2025-11-25T00:00:00",74.16,770,{"timestamp":314,"open":315,"high":315,"low":316,"close":171,"volume":317},"2025-11-26T00:00:00",74.18,73.69,2375,{"timestamp":319,"open":320,"high":321,"low":266,"close":145,"volume":322},"2025-11-27T00:00:00",74.07,74.5,2289,{"timestamp":324,"open":266,"high":325,"low":155,"close":141,"volume":326},"2025-11-30T00:00:00",74.19,1037,{"timestamp":328,"open":126,"high":145,"low":167,"close":162,"volume":329},"2025-12-01T00:00:00",2051,{"timestamp":331,"open":332,"high":332,"low":262,"close":160,"volume":333},"2025-12-02T00:00:00",74.3,2263,{"timestamp":335,"open":254,"high":162,"low":160,"close":154,"volume":336},"2025-12-03T00:00:00",30848,{"timestamp":338,"open":154,"high":275,"low":242,"close":200,"volume":339},"2025-12-04T00:00:00",2742,{"timestamp":341,"open":220,"high":220,"low":242,"close":232,"volume":342},"2025-12-07T00:00:00",556,{"timestamp":344,"open":200,"high":321,"low":288,"close":232,"volume":345},"2025-12-08T00:00:00",677,{"timestamp":347,"open":242,"high":348,"low":242,"close":302,"volume":349},"2025-12-09T00:00:00",74.73,1562,{"timestamp":351,"open":352,"high":352,"low":124,"close":353,"volume":354},"2025-12-10T00:00:00",75,74.53,741,{"timestamp":356,"open":357,"high":357,"low":176,"close":141,"volume":358},"2025-12-11T00:00:00",74.9,2881,{"timestamp":360,"open":141,"high":194,"low":361,"close":194,"volume":362},"2025-12-14T00:00:00",73.53,8063,{"timestamp":364,"open":365,"high":365,"low":366,"close":367,"volume":368},"2025-12-15T00:00:00",74.98,73.88,74.64,4134,{"timestamp":370,"open":365,"high":371,"low":306,"close":372,"volume":373},"2025-12-16T00:00:00",75.4,74.95,13543,{"timestamp":375,"open":372,"high":376,"low":372,"close":377,"volume":378},"2025-12-17T00:00:00",75.54,75.17,3222,{"timestamp":380,"open":381,"high":382,"low":381,"close":383,"volume":384},"2025-12-18T00:00:00",75.02,83.5,76.4,251222,{"timestamp":386,"open":387,"high":388,"low":389,"close":390,"volume":391},"2025-12-21T00:00:00",76.5,77,76.42,76.91,10086,{"timestamp":393,"open":390,"high":394,"low":395,"close":396,"volume":397},"2025-12-22T00:00:00",77.12,76.72,76.9,6876,{"timestamp":399,"open":400,"high":401,"low":400,"close":401,"volume":402},"2025-12-25T00:00:00",77.01,77.96,4388,{"timestamp":404,"open":405,"high":406,"low":407,"close":408,"volume":409},"2025-12-28T00:00:00",78.45,78.46,78.02,78.31,1375,{"timestamp":411,"open":412,"high":413,"low":414,"close":412,"volume":267},"2025-12-29T00:00:00",78.5,78.69,77.97,{"timestamp":416,"open":417,"high":418,"low":419,"close":420,"volume":421},"2026-01-01T00:00:00",78,78.12,76.98,77.56,5354,{"timestamp":423,"open":424,"high":425,"low":424,"close":426,"volume":427},"2026-01-04T00:00:00",77.17,77.94,77.83,782,{"timestamp":429,"open":426,"high":430,"low":431,"close":432,"volume":433},"2026-01-05T00:00:00",78.21,77.58,77.75,2148,{"timestamp":435,"open":436,"high":436,"low":437,"close":388,"volume":438},"2026-01-06T00:00:00",77.95,76.75,5548,{"timestamp":440,"open":441,"high":441,"low":442,"close":443,"volume":444},"2026-01-07T00:00:00",77.38,76.61,76.81,2172,{"timestamp":446,"open":447,"high":448,"low":449,"close":450,"volume":451},"2026-01-08T00:00:00",77.08,77.09,76.34,76.65,4091,{"timestamp":453,"open":454,"high":454,"low":455,"close":442,"volume":456},"2026-01-11T00:00:00",77.05,76.11,4886,{"timestamp":458,"open":442,"high":419,"low":459,"close":442,"volume":460},"2026-01-12T00:00:00",76.39,3035,{"timestamp":462,"open":419,"high":419,"low":463,"close":464,"volume":465},"2026-01-13T00:00:00",76.56,76.66,2913,{"timestamp":467,"open":450,"high":468,"low":469,"close":469,"volume":470},"2026-01-14T00:00:00",77.04,76.59,3173,{"timestamp":85,"open":419,"high":472,"low":473,"close":448,"volume":474},77.91,76.92,3421,{"timestamp":476,"open":441,"high":441,"low":477,"close":388,"volume":478},"2026-01-18T00:00:00",76.8,1717,{"timestamp":480,"open":441,"high":441,"low":481,"close":419,"volume":482},"2026-01-19T00:00:00",76.86,4088,{"timestamp":484,"open":390,"high":485,"low":396,"close":486,"volume":487},"2026-01-20T00:00:00",78.34,77.02,7691,{"timestamp":489,"open":486,"high":490,"low":491,"close":448,"volume":492},"2026-01-21T00:00:00",77.4,76.68,7942,{"timestamp":494,"open":448,"high":495,"low":496,"close":497,"volume":498},"2026-01-22T00:00:00",77.48,76.96,77.16,3546,{"timestamp":500,"open":497,"high":501,"low":502,"close":503,"volume":504},"2026-01-25T00:00:00",77.23,76.97,77.03,9472,{"timestamp":506,"open":507,"high":508,"low":509,"close":510,"volume":511},"2026-01-26T00:00:00",77.41,79.59,77.06,79.48,3297,{"timestamp":513,"open":514,"high":515,"low":516,"close":516,"volume":517},"2026-01-27T00:00:00",79.09,79.39,78.9,4181,{"timestamp":519,"open":520,"high":520,"low":521,"close":520,"volume":522},"2026-01-28T00:00:00",79.28,78.22,3793,{"timestamp":524,"open":525,"high":526,"low":527,"close":526,"volume":528},"2026-02-01T00:00:00",77.47,77.52,77.3,4028,{"timestamp":530,"open":526,"high":526,"low":531,"close":532,"volume":533},"2026-02-02T00:00:00",77.15,77.18,3117,{"timestamp":535,"open":531,"high":420,"low":502,"close":420,"volume":536},"2026-02-03T00:00:00",3414,{"timestamp":538,"open":539,"high":540,"low":539,"close":541,"volume":542},"2026-02-05T00:00:00",77.57,78.17,78.14,1558,{"timestamp":544,"open":545,"high":546,"low":431,"close":547,"volume":548},"2026-02-08T00:00:00",77.92,78.28,77.65,4393,{"timestamp":550,"open":551,"high":547,"low":394,"close":547,"volume":552},"2026-02-09T00:00:00",77.28,1279,{"timestamp":554,"open":555,"high":556,"low":447,"close":495,"volume":557},"2026-02-10T00:00:00",77.27,77.67,2009,{"timestamp":559,"open":556,"high":560,"low":448,"close":448,"volume":561},"2026-02-11T00:00:00",77.87,1497,{"timestamp":563,"open":495,"high":495,"low":564,"close":565,"volume":566},"2026-02-12T00:00:00",77.11,77.14,1542,{"timestamp":568,"open":565,"high":569,"low":565,"close":570,"volume":571},"2026-02-17T00:00:00",77.5,77.29,1028,{"timestamp":573,"open":570,"high":574,"low":469,"close":469,"volume":575},"2026-02-18T00:00:00",77.42,3008,{"timestamp":577,"open":469,"high":565,"low":469,"close":390,"volume":578},"2026-02-19T00:00:00",3275,{"timestamp":580,"open":396,"high":581,"low":582,"close":581,"volume":583},"2026-02-22T00:00:00",77.45,76.84,5206,{"timestamp":585,"open":527,"high":569,"low":448,"close":586,"volume":587},"2026-02-23T00:00:00",77.32,1970,{"timestamp":589,"open":590,"high":590,"low":387,"close":490,"volume":591},"2026-02-24T00:00:00",77.7,15121,{"timestamp":593,"open":594,"high":594,"low":531,"close":595,"volume":596},"2026-02-25T00:00:00",77.46,77.19,1934,{"timestamp":598,"open":495,"high":495,"low":486,"close":599,"volume":600},"2026-02-26T00:00:00",77.07,2724,{"timestamp":602,"open":582,"high":582,"low":603,"close":603,"volume":604},"2026-03-01T00:00:00",75.9,3794,{"timestamp":606,"open":607,"high":607,"low":608,"close":609,"volume":610},"2026-03-02T00:00:00",76.02,75.27,75.56,3139,{"timestamp":612,"open":613,"high":614,"low":613,"close":615,"volume":616},"2026-03-03T00:00:00",75.03,75.73,75.31,855,{"timestamp":618,"open":619,"high":619,"low":620,"close":620,"volume":621},"2026-03-04T00:00:00",75.66,75.06,3547,{"timestamp":623,"open":624,"high":625,"low":367,"close":626,"volume":627},"2026-03-05T00:00:00",75.09,75.21,74.8,2321,{"timestamp":629,"open":626,"high":630,"low":631,"close":632,"volume":633},"2026-03-08T00:00:00",75.22,74.78,75.05,2074,{"timestamp":635,"open":352,"high":636,"low":626,"close":624,"volume":637},"2026-03-09T00:00:00",75.42,2826,{"timestamp":639,"open":624,"high":624,"low":640,"close":624,"volume":474},"2026-03-10T00:00:00",74.76,{"timestamp":642,"open":624,"high":624,"low":643,"close":643,"volume":644},"2026-03-11T00:00:00",74.72,1072,{"timestamp":646,"open":643,"high":647,"low":311,"close":214,"volume":648},"2026-03-12T00:00:00",74.77,5400,{"timestamp":650,"open":332,"high":647,"low":315,"close":651,"volume":652},"2026-03-15T00:00:00",74.33,4967,{"timestamp":654,"open":145,"high":140,"low":141,"close":655,"volume":656},"2026-03-16T00:00:00",74.23,2258,{"timestamp":658,"open":275,"high":321,"low":154,"close":154,"volume":659},"2026-03-18T00:00:00",3316,{"timestamp":661,"open":136,"high":136,"low":662,"close":662,"volume":663},"2026-03-19T00:00:00",72.8,9292,{"timestamp":665,"open":662,"high":666,"low":667,"close":668,"volume":669},"2026-03-22T00:00:00",73.09,72.43,72.84,7306,{"timestamp":671,"open":668,"high":668,"low":672,"close":673,"volume":674},"2026-03-23T00:00:00",72.07,72.08,4734,{"timestamp":676,"open":673,"high":677,"low":678,"close":678,"volume":679},"2026-03-24T00:00:00",72.25,71.71,2637,{"timestamp":681,"open":682,"high":683,"low":684,"close":684,"volume":685},"2026-03-25T00:00:00",71.72,72,70.92,3893,{"timestamp":687,"open":688,"high":689,"low":690,"close":690,"volume":691},"2026-03-26T00:00:00",71.5,71.52,70.87,3064,{"timestamp":693,"open":694,"high":695,"low":696,"close":688,"volume":697},"2026-03-29T00:00:00",71,72.39,70.9,12157,{"timestamp":699,"open":700,"high":701,"low":700,"close":352,"volume":702},"2026-03-30T00:00:00",71.84,75.01,15688,{"timestamp":94,"open":647,"high":647,"low":135,"close":145,"volume":704},1221,{"timestamp":706,"open":145,"high":145,"low":366,"close":120,"volume":707},"2026-04-01T00:00:00",1833,{"timestamp":709,"open":125,"high":125,"low":710,"close":710,"volume":711},"2026-04-05T00:00:00",73.72,840,{"timestamp":713,"open":714,"high":295,"low":715,"close":307,"volume":716},"2026-04-06T00:00:00",73.61,73.38,983,{"timestamp":718,"open":719,"high":232,"low":719,"close":248,"volume":720},"2026-04-07T00:00:00",73.77,648,{"timestamp":722,"open":248,"high":181,"low":723,"close":723,"volume":724},"2026-04-08T00:00:00",73,2487,{"timestamp":726,"open":727,"high":727,"low":728,"close":729,"volume":730},"2026-04-09T00:00:00",73.36,72.45,72.46,1111,{"timestamp":732,"open":667,"high":733,"low":734,"close":735,"volume":427},"2026-04-12T00:00:00",72.5,72.34,72.36,{"timestamp":737,"open":735,"high":738,"low":739,"close":740,"volume":741},"2026-04-13T00:00:00",72.76,72.31,72.56,1190,{"timestamp":743,"open":740,"high":154,"low":740,"close":176,"volume":744},"2026-04-14T00:00:00",3605,{"timestamp":95,"open":176,"high":181,"low":746,"close":746,"volume":747},73.39,1188,{"timestamp":749,"open":262,"high":141,"low":750,"close":288,"volume":751},"2026-04-16T00:00:00",73.02,1197,{"timestamp":753,"open":287,"high":288,"low":754,"close":754,"volume":755},"2026-04-19T00:00:00",73.28,1927,{"timestamp":757,"open":754,"high":238,"low":758,"close":759,"volume":760},"2026-04-21T00:00:00",72.59,73.13,22012,{"timestamp":762,"open":763,"high":150,"low":764,"close":765,"volume":766},"2026-04-22T00:00:00",73.2,71.58,72.05,15009,{"timestamp":768,"open":765,"high":769,"low":688,"close":770,"volume":771},"2026-04-23T00:00:00",72.52,71.97,17829,{"timestamp":773,"open":774,"high":775,"low":776,"close":776,"volume":777},"2026-04-26T00:00:00",71.61,72.32,70.95,10246,{"timestamp":779,"open":780,"high":780,"low":781,"close":781,"volume":782},"2026-04-27T00:00:00",71.3,70.94,1178,{"timestamp":784,"open":684,"high":785,"low":684,"close":786,"volume":787},"2026-04-28T00:00:00",71.29,71.13,1358,{"timestamp":789,"open":790,"high":790,"low":684,"close":776,"volume":791},"2026-04-29T00:00:00",71.18,5460,{"timestamp":793,"open":794,"high":795,"low":796,"close":795,"volume":797},"2026-05-03T00:00:00",70.69,70.7,70.33,1646,{"timestamp":799,"open":800,"high":794,"low":801,"close":801,"volume":802},"2026-05-04T00:00:00",70.48,69.95,5270,{"timestamp":804,"open":801,"high":805,"low":806,"close":807,"volume":808},"2026-05-05T00:00:00",70.27,69.84,70.12,1907,{"timestamp":810,"open":811,"high":812,"low":813,"close":814,"volume":815},"2026-05-06T00:00:00",70.13,70.3,70.08,70.23,1642,{"timestamp":817,"open":818,"high":818,"low":819,"close":820,"volume":821},"2026-05-07T00:00:00",70.59,70.22,70.34,436,{"timestamp":823,"open":824,"high":825,"low":814,"close":825,"volume":826},"2026-05-10T00:00:00",70.5,70.55,3760,{"timestamp":828,"open":829,"high":825,"low":830,"close":831,"volume":832},"2026-05-11T00:00:00",70.4,69.77,69.8,3804,{"timestamp":834,"open":835,"high":836,"low":837,"close":831,"volume":838},"2026-05-12T00:00:00",70.14,70.31,69.75,1948,{"timestamp":840,"open":841,"high":842,"low":837,"close":843,"volume":844},"2026-05-13T00:00:00",69.81,70.29,69.91,2617,{"timestamp":846,"open":843,"high":847,"low":848,"close":848,"volume":849},"2026-05-14T00:00:00",70.25,69.7,1043,{"timestamp":851,"open":852,"high":853,"low":854,"close":841,"volume":855},"2026-05-17T00:00:00",69.86,70.04,69.69,3923,{"timestamp":857,"open":848,"high":848,"low":858,"close":859,"volume":860},"2026-05-18T00:00:00",69.29,69.5,5020,{"timestamp":862,"open":859,"high":859,"low":863,"close":864,"volume":865},"2026-05-19T00:00:00",68.95,69,5012,{"timestamp":867,"open":868,"high":868,"low":869,"close":870,"volume":871},"2026-05-20T00:00:00",68.94,68.55,68.59,5254,{"timestamp":873,"open":870,"high":874,"low":875,"close":875,"volume":876},"2026-05-21T00:00:00",68.65,68.46,3405,{"timestamp":878,"open":875,"high":875,"low":879,"close":879,"volume":880},"2026-05-24T00:00:00",68.28,11716,{"timestamp":882,"open":879,"high":879,"low":883,"close":884,"volume":885},"2026-05-25T00:00:00",67.93,67.94,6405,{"timestamp":887,"open":884,"high":884,"low":888,"close":889,"volume":890},"2026-05-26T00:00:00",67.66,67.7,5216,{"timestamp":892,"open":889,"high":889,"low":893,"close":894,"volume":895},"2026-05-27T00:00:00",67.55,67.59,15943,{"timestamp":897,"open":894,"high":894,"low":898,"close":899,"volume":900},"2026-05-28T00:00:00",67.5,67.51,4457,{"timestamp":902,"open":898,"high":898,"low":903,"close":904,"volume":905},"2026-05-31T00:00:00",66.75,66.78,2334,{"timestamp":907,"open":908,"high":909,"low":910,"close":911,"volume":912},"2026-06-01T00:00:00",66.7,66.8,66.41,66.59,1828,{"timestamp":914,"open":915,"high":911,"low":916,"close":916,"volume":917},"2026-06-02T00:00:00",66.5,66.11,6188,{"timestamp":919,"open":920,"high":921,"low":922,"close":923,"volume":924},"2026-06-04T00:00:00",66.17,66.19,65.54,65.59,10488,{"timestamp":926,"open":923,"high":927,"low":928,"close":929,"volume":930},"2026-06-07T00:00:00",65.66,65.4,65.5,4488,{"timestamp":932,"open":929,"high":929,"low":933,"close":934,"volume":935},"2026-06-08T00:00:00",65.08,65.09,2575,{"timestamp":937,"open":934,"high":934,"low":938,"close":938,"volume":939},"2026-06-09T00:00:00",64.77,3519,{"timestamp":941,"open":942,"high":943,"low":944,"close":943,"volume":945},"2026-06-10T00:00:00",64.8,65.23,64.64,5629,{"timestamp":947,"open":943,"high":948,"low":949,"close":948,"volume":950},"2026-06-11T00:00:00",65.63,65.01,2662,{"timestamp":952,"open":948,"high":953,"low":954,"close":955,"volume":956},"2026-06-14T00:00:00",68.11,65.16,66.96,5219,{"timestamp":101,"open":908,"high":909,"low":958,"close":959,"volume":960},66,66.14,1823,{"timestamp":962,"open":959,"high":963,"low":964,"close":964,"volume":838},"2026-06-16T00:00:00",66.26,65.8,{"timestamp":966,"open":967,"high":967,"low":968,"close":967,"volume":969},"2026-06-17T00:00:00",65.84,65.33,4648,{"timestamp":971,"open":972,"high":973,"low":974,"close":974,"volume":975},"2026-06-18T00:00:00",65.86,66.15,65.45,1126,{"timestamp":977,"open":978,"high":978,"low":979,"close":980,"volume":981},"2026-06-21T00:00:00",65.51,64.94,64.95,7963,{"timestamp":983,"open":980,"high":984,"low":985,"close":934,"volume":986},"2026-06-22T00:00:00",65.27,64.92,2016,{"timestamp":988,"open":934,"high":989,"low":979,"close":990,"volume":991},"2026-06-23T00:00:00",68,67,8304,{"timestamp":993,"open":994,"high":995,"low":996,"close":990,"volume":997},"2026-06-24T00:00:00",66.66,67.33,65.65,5840,{"timestamp":999,"open":995,"high":1000,"low":1001,"close":1000,"volume":1002},"2026-06-25T00:00:00",67.48,66.25,3223,{"timestamp":1004,"open":898,"high":1005,"low":1006,"close":1007,"volume":1008},"2026-06-28T00:00:00",69.96,67.14,68.96,4960,{"timestamp":1010,"open":1011,"high":683,"low":1012,"close":683,"volume":1013},"2026-06-29T00:00:00",68.61,66.44,6692,{"timestamp":103,"open":1015,"high":1015,"low":1016,"close":814,"volume":1017},71.15,66.87,4657,{"timestamp":1019,"open":814,"high":814,"low":1020,"close":989,"volume":1021},"2026-07-01T00:00:00",67.71,4234,{"timestamp":1023,"open":989,"high":989,"low":1024,"close":1025,"volume":1026},"2026-07-02T00:00:00",67.01,67.67,3670,{"timestamp":1028,"open":1025,"high":1029,"low":1030,"close":1031,"volume":1032},"2026-07-05T00:00:00",67.98,67.16,67.84,938,{"timestamp":1034,"open":1035,"high":1036,"low":1037,"close":1037,"volume":1038},"2026-07-06T00:00:00",67.08,68.17,66.81,1862,{"timestamp":1040,"open":1006,"high":1041,"low":911,"close":1042,"volume":1043},"2026-07-07T00:00:00",67.3,67.2,927,{"timestamp":1045,"open":1042,"high":1046,"low":1047,"close":1048,"volume":1049},"2026-07-08T00:00:00",67.53,66.86,67.05,616,{"timestamp":1051,"open":1048,"high":893,"low":1048,"close":1052,"volume":1053},"2026-07-09T00:00:00",67.25,337,{"timestamp":1055,"open":893,"high":893,"low":1056,"close":1057,"volume":1058},"2026-07-12T00:00:00",66.76,67.12,1118,{"timestamp":1060,"open":990,"high":990,"low":1061,"close":1062,"volume":1063},"2026-07-13T00:00:00",66.63,66.84,4531,{"timestamp":104,"open":1062,"high":1065,"low":1037,"close":1065,"volume":1066},67.18,1030,{"timestamp":1068,"open":1062,"high":1069,"low":1070,"close":909,"volume":1071},"2026-07-15T00:00:00",67.03,66.65,2418,{"timestamp":1073,"open":1074,"high":1074,"low":1075,"close":909,"volume":1076},"2026-07-16T00:00:00",67.13,66.61,1082,{"timestamp":1078,"open":1037,"high":1074,"low":1079,"close":958,"volume":1080},"2026-07-19T00:00:00",65.9,6025,{"timestamp":1082,"open":1083,"high":1084,"low":1085,"close":1086,"volume":1087},"2026-07-20T00:00:00",66.31,66.48,65.58,65.94,3378,{"timestamp":1089,"open":1086,"high":963,"low":1086,"close":1090,"volume":1091},"2026-07-21T00:00:00",66.13,495,{"timestamp":1093,"open":1090,"high":1090,"low":1094,"close":996,"volume":1095},"2026-07-22T00:00:00",65.64,367,{"timestamp":1097,"open":1098,"high":1099,"low":1100,"close":1099,"volume":1101},"2026-07-23T00:00:00",65.67,65.83,65.44,1331,{"timestamp":1103,"open":967,"high":973,"low":1104,"close":1079,"volume":1105},"2026-07-26T00:00:00",65.75,655,{"timestamp":1107,"open":1108,"high":1108,"low":1109,"close":1110,"volume":1111},"2026-07-27T00:00:00",66.22,65.7,65.98,1109,{"timestamp":1113,"open":1114,"high":1114,"low":1115,"close":1079,"volume":1116},"2026-07-28T00:00:00",66.03,65.68,470,{"timestamp":1118,"open":1079,"high":1079,"low":1119,"close":972,"volume":1120},"2026-07-29T00:00:00",65.42,1957,{"timestamp":1122,"open":1123,"high":1123,"low":1124,"close":1098,"volume":1125},"2026-07-30T00:00:00",66.52,65.53,1246,{"timestamp":1127,"open":1128,"high":1128,"low":1129,"close":943,"volume":1130},"2026-08-02T00:00:00",65.39,64.96,2109,{"timestamp":1132,"open":1133,"high":943,"low":1134,"close":1134,"volume":1135},"2026-08-03T00:00:00",65,64.73,1946,{"timestamp":1137,"open":938,"high":1138,"low":1134,"close":1129,"volume":1139},"2026-08-04T00:00:00",65.18,1929,{"timestamp":1141,"open":1129,"high":1129,"low":1142,"close":1143,"volume":1144},"2026-08-05T00:00:00",64.54,64.7,485,{"timestamp":1146,"open":1143,"high":1143,"low":1147,"close":1148,"volume":1149},"2026-08-06T00:00:00",63.97,64.34,5290,{"timestamp":1151,"open":1148,"high":1148,"low":1152,"close":1153,"volume":1154},"2026-08-09T00:00:00",63.62,63.85,2301,{"timestamp":1156,"open":1153,"high":1157,"low":1158,"close":1157,"volume":1159},"2026-08-10T00:00:00",64.16,63.54,1726,{"timestamp":1161,"open":1157,"high":1162,"low":1163,"close":1164,"volume":1165},"2026-08-11T00:00:00",64.48,64,64.38,1552,{"timestamp":1167,"open":1168,"high":1169,"low":1170,"close":1170,"volume":1171},"2026-08-12T00:00:00",64.39,64.62,63.4,1986,{"timestamp":1173,"open":1174,"high":1175,"low":1176,"close":1176,"volume":1177},"2026-08-13T00:00:00",63.25,63.86,62.9,3703,{"timestamp":1179,"open":1176,"high":1180,"low":1181,"close":1182,"volume":1183},"2026-08-16T00:00:00",63.36,59.51,62.91,7904,{"timestamp":1185,"open":1182,"high":1186,"low":1187,"close":1182,"volume":1188},"2026-08-17T00:00:00",63.08,62.44,1954,{"timestamp":1190,"open":1191,"high":1192,"low":1193,"close":1194,"volume":1195},"2026-08-18T00:00:00",62.96,63,62.71,62.74,1753,{"timestamp":1197,"open":1194,"high":1198,"low":1199,"close":1200,"volume":1201},"2026-08-19T00:00:00",62.99,62.63,62.87,545,{"timestamp":1203,"open":1176,"high":1176,"low":1204,"close":1205,"volume":1206},"2026-08-20T00:00:00",62,62.1,1549,{"timestamp":1208,"open":1209,"high":1210,"low":1211,"close":1211,"volume":1212},"2026-08-23T00:00:00",62.16,62.7,62.15,2106,{"timestamp":1214,"open":1215,"high":1216,"low":1217,"close":1218,"volume":1219},"2026-08-24T00:00:00",62.25,62.85,62.01,62.43,3215,{"timestamp":1221,"open":1222,"high":1194,"low":1223,"close":1224,"volume":1225},"2026-08-25T00:00:00",62.2,62.11,62.46,1758,{"timestamp":1227,"open":1224,"high":1224,"low":1228,"close":1224,"volume":1229},"2026-08-26T00:00:00",61.74,3113,{"timestamp":1231,"open":1232,"high":1232,"low":1228,"close":1233,"volume":1234},"2026-08-27T00:00:00",62.47,62.06,2022,{"timestamp":1236,"open":1233,"high":1237,"low":1238,"close":1237,"volume":1239},"2026-08-30T00:00:00",62.33,61.75,2672,{"timestamp":109,"open":1241,"high":1241,"low":1238,"close":1242,"volume":1243},62.03,61.76,1165,{"timestamp":1245,"open":1242,"high":1246,"low":1247,"close":1247,"volume":1248},"2026-09-01T00:00:00",62.21,61.3,2290,{"timestamp":1250,"open":1251,"high":1217,"low":1251,"close":1252,"volume":1253},"2026-09-02T00:00:00",61.45,61.56,1422,{"timestamp":1255,"open":1252,"high":1256,"low":1257,"close":1257,"volume":1258},"2026-09-03T00:00:00",61.6,60.73,4066,{"timestamp":1260,"open":1261,"high":1262,"low":1263,"close":1264,"volume":1265},"2026-09-07T00:00:00",60.89,61,60.71,60.85,1789,{"timestamp":1267,"open":1268,"high":1268,"low":1269,"close":1268,"volume":1270},"2026-09-08T00:00:00",60.76,60.3,7996,{"timestamp":1272,"open":1273,"high":1274,"low":1275,"close":1275,"volume":1276},"2026-09-09T00:00:00",60.74,60.75,60.28,3626,{"timestamp":1278,"open":1275,"high":1279,"low":1275,"close":1279,"volume":1280},"2026-09-10T00:00:00",60.97,3752,{"timestamp":1282,"open":1283,"high":1279,"low":1284,"close":1285,"volume":1286},"2026-09-13T00:00:00",60.66,60.46,60.47,3333,{"timestamp":1288,"open":1274,"high":1274,"low":1269,"close":1285,"volume":1289},"2026-09-14T00:00:00",3151,{"timestamp":110,"open":1291,"high":1292,"low":1291,"close":1293,"volume":1294},60.53,60.77,60.63,2602,{"timestamp":1296,"open":1297,"high":1204,"low":1298,"close":1204,"volume":1299},"2026-09-16T00:00:00",60.87,60.6,2098,{"timestamp":1301,"open":1302,"high":1303,"low":1304,"close":1305,"volume":1306},"2026-09-17T00:00:00",61.9,62.18,61.69,61.91,913,{"timestamp":1308,"open":1305,"high":1309,"low":1256,"close":1256,"volume":1310},"2026-09-20T00:00:00",62.08,1379,{"timestamp":1312,"open":1313,"high":1314,"low":1247,"close":1315,"volume":1316},"2026-09-21T00:00:00",61.66,61.89,61.53,3488,{"timestamp":1318,"open":1252,"high":1319,"low":1262,"close":1320,"volume":1321},"2026-09-22T00:00:00",61.67,61.43,3156,{"timestamp":1323,"open":1320,"high":12,"low":1324,"close":12,"volume":1325},"2026-09-23T00:00:00",61.13,437,[]]