[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fkXWI_ivLtyA3wkxiCUMg5WY3XoJYXyhYWiGk4tWQN2c":3,"$fTyiDOoNLs7kEDWUNX0s6StGRp2XoLjbg3GBThkpXcj8":188,"$fKW1l0hqp5TdRiOzddqS2l6hQhZirZII_aQ0WxyBrUy8":210},{"items":4,"totalItens":185,"success":186,"errors":187,"limitReached":185},[5,12,16,20,24,28,32,36,40,44,48,52,56,60,64,67,71,75,79,83,87,91,95,98,101,105,109,112,116,119,122,125,128,131,135,139,143,146,149,153,157,161,164,168,171,175,179,182],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",1.14852,"2022-10-11T00:00:00","2022-10-19T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.701986,"2022-11-10T00:00:00","2022-11-18T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},0.714652,"2022-12-09T00:00:00","2022-12-16T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},0.928735,"2023-01-10T00:00:00","2023-01-17T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},1.01522,"2023-02-09T00:00:00","2023-02-16T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},1.01678,"2023-03-09T00:00:00","2023-03-16T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":34,"comDate":34,"paymentDate":35,"status":11},1.03495,"2023-04-12T00:00:00","2023-04-19T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":38,"comDate":38,"paymentDate":39,"status":11},0.934438,"2023-05-10T00:00:00","2023-05-17T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":11},1.04427,"2023-06-12T00:00:00","2023-06-19T00:00:00",{"type":6,"category":7,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},1.09214,"2023-07-11T00:00:00","2023-07-18T00:00:00",{"type":6,"category":7,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},0.859072,"2023-08-09T00:00:00","2023-08-16T00:00:00",{"type":6,"category":7,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":11},0.894518,"2023-09-12T00:00:00","2023-09-19T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":11},0.776833,"2023-10-10T00:00:00","2023-10-18T00:00:00",{"type":6,"category":7,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":11},0.788245,"2023-11-10T00:00:00","2023-11-20T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},"2023-12-11T00:00:00","2023-12-18T00:00:00",{"type":6,"category":7,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":11},0.74,"2024-01-10T00:00:00","2024-01-17T00:00:00",{"type":6,"category":7,"amount":72,"approvalDate":73,"comDate":73,"paymentDate":74,"status":11},0.77,"2024-02-09T00:00:00","2024-02-20T00:00:00",{"type":6,"category":7,"amount":76,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},0.83,"2024-03-11T00:00:00","2024-03-18T00:00:00",{"type":6,"category":7,"amount":80,"approvalDate":81,"comDate":81,"paymentDate":82,"status":11},0.8,"2024-04-09T00:00:00","2024-04-16T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":11},0.88,"2024-05-10T00:00:00","2024-05-17T00:00:00",{"type":6,"category":7,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":11},0.86,"2024-06-11T00:00:00","2024-06-18T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":93,"comDate":93,"paymentDate":94,"status":11},0.76,"2024-07-09T00:00:00","2024-07-16T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":96,"comDate":96,"paymentDate":97,"status":11},"2024-08-09T00:00:00","2024-08-16T00:00:00",{"type":6,"category":7,"amount":80,"approvalDate":99,"comDate":99,"paymentDate":100,"status":11},"2024-09-10T00:00:00","2024-09-17T00:00:00",{"type":6,"category":7,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":11},0.82,"2024-10-09T00:00:00","2024-10-16T00:00:00",{"type":6,"category":7,"amount":106,"approvalDate":107,"comDate":107,"paymentDate":108,"status":11},0.85,"2024-11-11T00:00:00","2024-11-19T00:00:00",{"type":6,"category":7,"amount":80,"approvalDate":110,"comDate":110,"paymentDate":111,"status":11},"2024-12-10T00:00:00","2024-12-17T00:00:00",{"type":6,"category":7,"amount":113,"approvalDate":114,"comDate":114,"paymentDate":115,"status":11},1.05,"2025-01-10T00:00:00","2025-01-17T00:00:00",{"type":6,"category":7,"amount":80,"approvalDate":117,"comDate":117,"paymentDate":118,"status":11},"2025-02-11T00:00:00","2025-02-18T00:00:00",{"type":6,"category":7,"amount":102,"approvalDate":120,"comDate":120,"paymentDate":121,"status":11},"2025-03-13T00:00:00","2025-03-20T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":123,"comDate":123,"paymentDate":124,"status":11},"2025-04-09T00:00:00","2025-04-16T00:00:00",{"type":6,"category":7,"amount":106,"approvalDate":126,"comDate":126,"paymentDate":127,"status":11},"2025-05-12T00:00:00","2025-05-19T00:00:00",{"type":6,"category":7,"amount":76,"approvalDate":129,"comDate":129,"paymentDate":130,"status":11},"2025-06-10T00:00:00","2025-06-17T00:00:00",{"type":6,"category":7,"amount":132,"approvalDate":133,"comDate":133,"paymentDate":134,"status":11},0.9,"2025-07-09T00:00:00","2025-07-16T00:00:00",{"type":6,"category":7,"amount":136,"approvalDate":137,"comDate":137,"paymentDate":138,"status":11},0.81,"2025-08-11T00:00:00","2025-08-18T00:00:00",{"type":6,"category":7,"amount":140,"approvalDate":141,"comDate":141,"paymentDate":142,"status":11},0.72,"2025-09-09T00:00:00","2025-09-16T00:00:00",{"type":6,"category":7,"amount":80,"approvalDate":144,"comDate":144,"paymentDate":145,"status":11},"2025-10-09T00:00:00","2025-10-16T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":147,"comDate":147,"paymentDate":148,"status":11},"2025-11-11T00:00:00","2025-11-18T00:00:00",{"type":6,"category":7,"amount":150,"approvalDate":151,"comDate":151,"paymentDate":152,"status":11},0.84,"2025-12-09T00:00:00","2025-12-16T00:00:00",{"type":6,"category":7,"amount":154,"approvalDate":155,"comDate":155,"paymentDate":156,"status":11},0.89,"2026-01-12T00:00:00","2026-01-19T00:00:00",{"type":6,"category":7,"amount":158,"approvalDate":159,"comDate":159,"paymentDate":160,"status":11},0.69,"2026-02-10T00:00:00","2026-02-19T00:00:00",{"type":6,"category":7,"amount":80,"approvalDate":162,"comDate":162,"paymentDate":163,"status":11},"2026-03-10T00:00:00","2026-03-17T00:00:00",{"type":6,"category":7,"amount":165,"approvalDate":166,"comDate":166,"paymentDate":167,"status":11},0.75,"2026-04-10T00:00:00","2026-04-17T00:00:00",{"type":6,"category":7,"amount":132,"approvalDate":169,"comDate":169,"paymentDate":170,"status":11},"2026-05-12T00:00:00","2026-05-19T00:00:00",{"type":6,"category":7,"amount":172,"approvalDate":173,"comDate":173,"paymentDate":174,"status":11},0.95,"2026-06-10T00:00:00","2026-06-17T00:00:00",{"type":6,"category":7,"amount":176,"approvalDate":177,"comDate":177,"paymentDate":178,"status":11},1.18,"2026-07-09T00:00:00","2026-07-16T00:00:00",{"type":6,"category":7,"amount":72,"approvalDate":180,"comDate":180,"paymentDate":181,"status":11},"2026-08-11T00:00:00","2026-08-18T00:00:00",{"type":6,"category":7,"amount":165,"approvalDate":183,"comDate":183,"paymentDate":184,"status":11},"2026-09-10T00:00:00","2026-09-17T00:00:00",null,true,[],{"summary":189,"quote":196,"fundamentals":202,"priceHistory":203,"relatedTickers":204},{"ticker":190,"slug":191,"kind":192,"companyName":193,"shortName":194,"description":195},"IRIM11","irim11","fii","Iridium Fundo de Investimento Imobiliário","FII Irim","",{"price":197,"change":198,"changePercent":199,"currency":200,"updatedAt":201},60,-0.14,-0.2328,"BRL","2026-09-24T23:48:21Z",{},[],[205,206,207,208,209],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":211,"totalItens":185,"success":186,"errors":1391,"limitReached":185},[212,217,223,228,234,241,246,252,257,261,266,270,275,280,287,291,296,303,308,315,321,328,333,340,346,352,357,363,368,374,380,387,393,398,403,408,412,418,423,427,432,437,444,448,454,461,468,475,479,484,490,496,500,507,514,519,525,530,536,540,544,549,556,563,567,573,579,584,590,595,601,607,611,618,624,629,636,641,646,653,659,664,669,673,678,681,684,688,693,698,705,710,716,721,727,734,740,746,750,755,761,766,772,778,783,789,796,801,806,810,813,818,825,828,834,840,844,851,856,863,869,873,878,883,887,891,895,900,906,911,918,923,929,935,940,945,950,955,961,965,971,977,982,986,990,995,1000,1007,1011,1015,1020,1024,1028,1030,1033,1039,1043,1048,1051,1055,1061,1065,1068,1073,1079,1083,1088,1094,1099,1102,1108,1112,1116,1118,1123,1126,1130,1135,1139,1144,1147,1151,1155,1159,1162,1167,1171,1176,1179,1183,1187,1190,1196,1199,1201,1204,1207,1211,1215,1217,1221,1226,1230,1235,1238,1242,1245,1248,1254,1258,1262,1265,1268,1271,1276,1281,1286,1292,1298,1305,1312,1318,1324,1331,1336,1341,1348,1355,1360,1365,1370,1375,1380,1386],{"timestamp":213,"open":214,"high":215,"low":214,"close":215,"volume":216},"2025-09-25T00:00:00",65.5,65.92,550,{"timestamp":218,"open":215,"high":219,"low":220,"close":221,"volume":222},"2025-09-28T00:00:00",66.5,65.59,66.27,717,{"timestamp":224,"open":219,"high":219,"low":225,"close":226,"volume":227},"2025-09-29T00:00:00",65.71,66.45,212,{"timestamp":229,"open":230,"high":231,"low":232,"close":219,"volume":233},"2025-09-30T00:00:00",66.48,66.77,65,3422,{"timestamp":235,"open":236,"high":237,"low":238,"close":239,"volume":240},"2025-10-01T00:00:00",66.01,66.41,65.67,65.79,235,{"timestamp":242,"open":243,"high":243,"low":244,"close":244,"volume":245},"2025-10-02T00:00:00",66.15,66,132,{"timestamp":247,"open":248,"high":249,"low":250,"close":243,"volume":251},"2025-10-05T00:00:00",66.66,66.7,65.63,343,{"timestamp":253,"open":254,"high":254,"low":225,"close":255,"volume":256},"2025-10-06T00:00:00",66.56,66.42,666,{"timestamp":258,"open":244,"high":231,"low":244,"close":259,"volume":260},"2025-10-07T00:00:00",66.47,742,{"timestamp":262,"open":231,"high":231,"low":263,"close":264,"volume":265},"2025-10-08T00:00:00",66.23,66.44,584,{"timestamp":144,"open":244,"high":267,"low":220,"close":268,"volume":269},66.38,66.12,2417,{"timestamp":271,"open":268,"high":272,"low":268,"close":273,"volume":274},"2025-10-12T00:00:00",66.67,66.59,2919,{"timestamp":276,"open":277,"high":278,"low":277,"close":278,"volume":279},"2025-10-13T00:00:00",66.65,67.09,768,{"timestamp":281,"open":282,"high":283,"low":284,"close":285,"volume":286},"2025-10-14T00:00:00",67.78,68.2,67.25,67.5,1178,{"timestamp":288,"open":289,"high":289,"low":273,"close":284,"volume":290},"2025-10-15T00:00:00",67.7,1129,{"timestamp":145,"open":292,"high":293,"low":294,"close":293,"volume":295},67.47,69.13,66.97,1267,{"timestamp":297,"open":298,"high":299,"low":300,"close":301,"volume":302},"2025-10-19T00:00:00",69.12,73.98,69,71,9852,{"timestamp":304,"open":301,"high":305,"low":285,"close":306,"volume":307},"2025-10-20T00:00:00",71.72,68.98,5351,{"timestamp":309,"open":310,"high":311,"low":312,"close":313,"volume":314},"2025-10-21T00:00:00",69.22,70.5,67.4,67.98,3176,{"timestamp":316,"open":317,"high":318,"low":317,"close":319,"volume":320},"2025-10-22T00:00:00",67.42,70.31,69.01,907,{"timestamp":322,"open":323,"high":324,"low":325,"close":326,"volume":327},"2025-10-23T00:00:00",69.71,71.48,69.02,70.81,867,{"timestamp":329,"open":326,"high":330,"low":326,"close":331,"volume":332},"2025-10-26T00:00:00",71.95,71.89,1005,{"timestamp":334,"open":335,"high":336,"low":337,"close":338,"volume":339},"2025-10-27T00:00:00",72.5,72.98,71.86,72.89,1351,{"timestamp":341,"open":342,"high":342,"low":343,"close":344,"volume":345},"2025-10-29T00:00:00",73.75,70.11,72.8,2599,{"timestamp":347,"open":348,"high":348,"low":349,"close":350,"volume":351},"2025-10-30T00:00:00",73.48,72.09,72.86,1706,{"timestamp":353,"open":354,"high":354,"low":350,"close":355,"volume":356},"2025-11-02T00:00:00",73.59,73.09,1647,{"timestamp":358,"open":359,"high":360,"low":348,"close":361,"volume":362},"2025-11-03T00:00:00",73.69,73.95,73.9,3339,{"timestamp":364,"open":360,"high":365,"low":366,"close":299,"volume":367},"2025-11-04T00:00:00",74.2,73.55,1910,{"timestamp":369,"open":370,"high":371,"low":342,"close":372,"volume":373},"2025-11-05T00:00:00",73.94,74.34,74.33,926,{"timestamp":375,"open":371,"high":376,"low":377,"close":378,"volume":379},"2025-11-06T00:00:00",74.93,74,74.41,1443,{"timestamp":381,"open":382,"high":383,"low":384,"close":385,"volume":386},"2025-11-09T00:00:00",74.84,75.96,74.69,75.5,2533,{"timestamp":388,"open":389,"high":390,"low":391,"close":391,"volume":392},"2025-11-10T00:00:00",75.95,76.19,74.52,1288,{"timestamp":147,"open":394,"high":394,"low":395,"close":396,"volume":397},76,75.09,75.2,1425,{"timestamp":399,"open":385,"high":385,"low":400,"close":401,"volume":402},"2025-11-12T00:00:00",74.8,75.21,1984,{"timestamp":404,"open":401,"high":401,"low":405,"close":406,"volume":407},"2025-11-13T00:00:00",74.61,74.98,1198,{"timestamp":409,"open":401,"high":401,"low":410,"close":410,"volume":411},"2025-11-16T00:00:00",74.01,2511,{"timestamp":413,"open":414,"high":401,"low":415,"close":416,"volume":417},"2025-11-17T00:00:00",74.76,74.29,74.4,1924,{"timestamp":148,"open":419,"high":420,"low":421,"close":421,"volume":422},74.62,74.65,74.13,1775,{"timestamp":424,"open":414,"high":382,"low":425,"close":371,"volume":426},"2025-11-20T00:00:00",74.14,1912,{"timestamp":428,"open":425,"high":401,"low":429,"close":430,"volume":431},"2025-11-23T00:00:00",74.03,74.97,2855,{"timestamp":433,"open":434,"high":396,"low":435,"close":435,"volume":436},"2025-11-24T00:00:00",74.81,74.51,1003,{"timestamp":438,"open":439,"high":440,"low":441,"close":442,"volume":443},"2025-11-25T00:00:00",74.79,75.16,74.06,74.9,1752,{"timestamp":445,"open":396,"high":401,"low":446,"close":446,"volume":447},"2025-11-26T00:00:00",74.31,2076,{"timestamp":449,"open":450,"high":451,"low":450,"close":452,"volume":453},"2025-11-27T00:00:00",74.32,75.66,74.96,2871,{"timestamp":455,"open":456,"high":457,"low":458,"close":459,"volume":460},"2025-11-30T00:00:00",75.71,77.97,75.01,77.73,8712,{"timestamp":462,"open":463,"high":464,"low":465,"close":466,"volume":467},"2025-12-01T00:00:00",77.75,77.96,76.77,77.5,2602,{"timestamp":469,"open":470,"high":471,"low":472,"close":473,"volume":474},"2025-12-02T00:00:00",78.19,79.5,77.41,79,9474,{"timestamp":476,"open":477,"high":477,"low":394,"close":394,"volume":478},"2025-12-03T00:00:00",79.77,7113,{"timestamp":480,"open":481,"high":470,"low":482,"close":466,"volume":483},"2025-12-04T00:00:00",78.14,77.27,4521,{"timestamp":485,"open":486,"high":486,"low":487,"close":488,"volume":489},"2025-12-07T00:00:00",78.28,75.13,75.48,39098,{"timestamp":491,"open":492,"high":493,"low":494,"close":400,"volume":495},"2025-12-08T00:00:00",76.98,77.18,74.5,8590,{"timestamp":151,"open":385,"high":385,"low":497,"close":498,"volume":499},73,73.01,5666,{"timestamp":501,"open":502,"high":503,"low":504,"close":505,"volume":506},"2025-12-10T00:00:00",66.14,68,64,66.36,381096,{"timestamp":508,"open":509,"high":510,"low":511,"close":512,"volume":513},"2025-12-11T00:00:00",65.45,66.17,65.01,65.52,128810,{"timestamp":515,"open":509,"high":244,"low":516,"close":517,"volume":518},"2025-12-14T00:00:00",65.36,65.64,87153,{"timestamp":520,"open":521,"high":517,"low":522,"close":523,"volume":524},"2025-12-15T00:00:00",65.41,64.37,64.63,133046,{"timestamp":152,"open":526,"high":527,"low":526,"close":528,"volume":529},64.25,65.34,64.93,322333,{"timestamp":531,"open":532,"high":533,"low":534,"close":511,"volume":535},"2025-12-17T00:00:00",64.8,65.19,64.57,58396,{"timestamp":537,"open":232,"high":502,"low":232,"close":538,"volume":539},"2025-12-18T00:00:00",65.8,69480,{"timestamp":541,"open":215,"high":285,"low":215,"close":542,"volume":543},"2025-12-21T00:00:00",67.44,65284,{"timestamp":545,"open":312,"high":546,"low":547,"close":300,"volume":548},"2025-12-22T00:00:00",69.5,67.3,69531,{"timestamp":550,"open":551,"high":552,"low":553,"close":554,"volume":555},"2025-12-25T00:00:00",68.3,69.66,68.04,69.34,47599,{"timestamp":557,"open":558,"high":559,"low":560,"close":561,"volume":562},"2025-12-28T00:00:00",68.77,68.93,67.65,67.76,82418,{"timestamp":564,"open":565,"high":503,"low":285,"close":503,"volume":566},"2025-12-29T00:00:00",67.69,84035,{"timestamp":568,"open":569,"high":503,"low":570,"close":571,"volume":572},"2026-01-01T00:00:00",67.94,67.51,67.73,37653,{"timestamp":574,"open":575,"high":576,"low":547,"close":577,"volume":578},"2026-01-04T00:00:00",67.62,68.42,68.23,60855,{"timestamp":580,"open":569,"high":581,"low":582,"close":551,"volume":583},"2026-01-05T00:00:00",68.41,67.91,241031,{"timestamp":585,"open":551,"high":586,"low":587,"close":588,"volume":589},"2026-01-06T00:00:00",68.4,67.75,67.84,48284,{"timestamp":591,"open":592,"high":300,"low":593,"close":300,"volume":594},"2026-01-07T00:00:00",68.02,67.59,55738,{"timestamp":596,"open":597,"high":598,"low":313,"close":599,"volume":600},"2026-01-08T00:00:00",68.32,68.71,68.09,41626,{"timestamp":602,"open":603,"high":604,"low":503,"close":605,"volume":606},"2026-01-11T00:00:00",68.18,69.47,69.2,68550,{"timestamp":155,"open":599,"high":599,"low":608,"close":609,"volume":610},66.8,67.97,44354,{"timestamp":612,"open":613,"high":614,"low":615,"close":616,"volume":617},"2026-01-13T00:00:00",67.66,68.34,67.41,68.11,50274,{"timestamp":619,"open":586,"high":620,"low":621,"close":622,"volume":623},"2026-01-14T00:00:00",68.7,67.87,68.36,63963,{"timestamp":625,"open":626,"high":627,"low":597,"close":627,"volume":628},"2026-01-15T00:00:00",68.51,69.23,56672,{"timestamp":630,"open":631,"high":632,"low":633,"close":634,"volume":635},"2026-01-18T00:00:00",69.05,69.64,68.96,69.41,58904,{"timestamp":156,"open":637,"high":638,"low":631,"close":639,"volume":640},69.3,69.56,69.06,59634,{"timestamp":642,"open":639,"high":643,"low":644,"close":306,"volume":645},"2026-01-20T00:00:00",69.33,68.5,49619,{"timestamp":647,"open":648,"high":649,"low":650,"close":651,"volume":652},"2026-01-21T00:00:00",68.75,69.07,68.53,68.73,53156,{"timestamp":654,"open":655,"high":656,"low":657,"close":598,"volume":658},"2026-01-22T00:00:00",68.59,68.9,68.52,49749,{"timestamp":660,"open":598,"high":661,"low":598,"close":662,"volume":663},"2026-01-25T00:00:00",69.15,68.95,63425,{"timestamp":665,"open":666,"high":661,"low":558,"close":667,"volume":668},"2026-01-26T00:00:00",68.82,69.09,61305,{"timestamp":670,"open":306,"high":300,"low":586,"close":671,"volume":672},"2026-01-27T00:00:00",68.57,68813,{"timestamp":674,"open":651,"high":675,"low":551,"close":676,"volume":677},"2026-01-28T00:00:00",68.8,68.65,46673,{"timestamp":679,"open":586,"high":558,"low":586,"close":581,"volume":680},"2026-01-29T00:00:00",14485,{"timestamp":682,"open":598,"high":662,"low":644,"close":598,"volume":683},"2026-02-01T00:00:00",58801,{"timestamp":685,"open":686,"high":648,"low":644,"close":686,"volume":687},"2026-02-02T00:00:00",68.72,195805,{"timestamp":689,"open":651,"high":690,"low":614,"close":691,"volume":692},"2026-02-03T00:00:00",68.94,68.56,40411,{"timestamp":694,"open":650,"high":695,"low":696,"close":576,"volume":697},"2026-02-04T00:00:00",69.08,68.33,211157,{"timestamp":699,"open":700,"high":701,"low":702,"close":703,"volume":704},"2026-02-05T00:00:00",68.46,68.68,68.05,68.17,55903,{"timestamp":706,"open":577,"high":707,"low":708,"close":283,"volume":709},"2026-02-08T00:00:00",68.44,68.03,67251,{"timestamp":711,"open":712,"high":713,"low":553,"close":714,"volume":715},"2026-02-09T00:00:00",68.21,68.48,68.07,69394,{"timestamp":159,"open":717,"high":717,"low":718,"close":719,"volume":720},65.4,64.16,64.77,252276,{"timestamp":722,"open":723,"high":723,"low":724,"close":725,"volume":726},"2026-02-11T00:00:00",64.7,63.8,64.12,160568,{"timestamp":728,"open":729,"high":730,"low":731,"close":732,"volume":733},"2026-02-12T00:00:00",63.99,64.97,63.85,64.89,97658,{"timestamp":735,"open":736,"high":736,"low":737,"close":738,"volume":739},"2026-02-17T00:00:00",64.87,64.06,64.28,74520,{"timestamp":741,"open":742,"high":738,"low":743,"close":744,"volume":745},"2026-02-18T00:00:00",64.2,64.01,64.15,77676,{"timestamp":160,"open":747,"high":526,"low":748,"close":718,"volume":749},64.04,63.91,68783,{"timestamp":751,"open":718,"high":526,"low":752,"close":753,"volume":754},"2026-02-22T00:00:00",63.1,63.4,143033,{"timestamp":756,"open":757,"high":738,"low":758,"close":759,"volume":760},"2026-02-23T00:00:00",63.49,63.17,63.5,111526,{"timestamp":762,"open":759,"high":763,"low":757,"close":764,"volume":765},"2026-02-24T00:00:00",64.11,63.68,102241,{"timestamp":767,"open":768,"high":769,"low":770,"close":232,"volume":771},"2026-02-25T00:00:00",63.72,65.15,63.66,90703,{"timestamp":773,"open":774,"high":775,"low":763,"close":776,"volume":777},"2026-02-26T00:00:00",64.98,65.2,64.5,92818,{"timestamp":779,"open":780,"high":781,"low":504,"close":723,"volume":782},"2026-03-01T00:00:00",64.34,64.94,86854,{"timestamp":784,"open":785,"high":786,"low":787,"close":785,"volume":788},"2026-03-02T00:00:00",64.59,64.78,64.05,100021,{"timestamp":790,"open":791,"high":792,"low":793,"close":794,"volume":795},"2026-03-03T00:00:00",64.3,64.68,64.02,64.07,112712,{"timestamp":797,"open":798,"high":776,"low":743,"close":799,"volume":800},"2026-03-04T00:00:00",64.39,64.31,72251,{"timestamp":802,"open":763,"high":803,"low":804,"close":780,"volume":805},"2026-03-05T00:00:00",64.46,63.98,88045,{"timestamp":807,"open":808,"high":776,"low":787,"close":799,"volume":809},"2026-03-08T00:00:00",64.45,109486,{"timestamp":811,"open":799,"high":785,"low":763,"close":785,"volume":812},"2026-03-09T00:00:00",89027,{"timestamp":162,"open":776,"high":814,"low":815,"close":816,"volume":817},64.58,63.51,63.58,83404,{"timestamp":819,"open":820,"high":821,"low":822,"close":823,"volume":824},"2026-03-11T00:00:00",63.54,63.96,63.52,63.55,100309,{"timestamp":826,"open":823,"high":763,"low":823,"close":729,"volume":827},"2026-03-12T00:00:00",115440,{"timestamp":829,"open":830,"high":504,"low":831,"close":832,"volume":833},"2026-03-15T00:00:00",63.9,63.7,63.78,86488,{"timestamp":835,"open":836,"high":504,"low":837,"close":838,"volume":839},"2026-03-16T00:00:00",63.94,63.61,63.97,107519,{"timestamp":163,"open":724,"high":841,"low":842,"close":842,"volume":843},63.92,63.56,85141,{"timestamp":845,"open":846,"high":847,"low":848,"close":849,"volume":850},"2026-03-18T00:00:00",63.6,63.83,63.03,63.35,106842,{"timestamp":852,"open":815,"high":816,"low":853,"close":854,"volume":855},"2026-03-19T00:00:00",62.42,63.01,108087,{"timestamp":857,"open":858,"high":859,"low":860,"close":861,"volume":862},"2026-03-22T00:00:00",63.08,63.42,62.82,63.39,77523,{"timestamp":864,"open":865,"high":866,"low":867,"close":865,"volume":868},"2026-03-23T00:00:00",63.34,63.64,63.24,55138,{"timestamp":870,"open":871,"high":724,"low":865,"close":822,"volume":872},"2026-03-24T00:00:00",63.43,58736,{"timestamp":874,"open":815,"high":875,"low":759,"close":876,"volume":877},"2026-03-25T00:00:00",63.75,63.53,57618,{"timestamp":879,"open":822,"high":880,"low":822,"close":881,"volume":882},"2026-03-26T00:00:00",64.29,64.09,72237,{"timestamp":884,"open":885,"high":511,"low":881,"close":719,"volume":886},"2026-03-29T00:00:00",64.19,51277,{"timestamp":888,"open":786,"high":532,"low":799,"close":889,"volume":890},"2026-03-30T00:00:00",64.72,48817,{"timestamp":892,"open":893,"high":232,"low":776,"close":893,"volume":894},"2026-03-31T00:00:00",64.75,57336,{"timestamp":896,"open":893,"high":533,"low":897,"close":898,"volume":899},"2026-04-01T00:00:00",64.66,65.09,58971,{"timestamp":901,"open":511,"high":902,"low":903,"close":904,"volume":905},"2026-04-05T00:00:00",65.48,64.84,65.43,69232,{"timestamp":907,"open":908,"high":225,"low":909,"close":220,"volume":910},"2026-04-06T00:00:00",65.42,65.38,59778,{"timestamp":912,"open":913,"high":914,"low":915,"close":916,"volume":917},"2026-04-07T00:00:00",65.7,65.95,65.55,65.82,47265,{"timestamp":919,"open":916,"high":920,"low":916,"close":921,"volume":922},"2026-04-08T00:00:00",66.37,66.09,52314,{"timestamp":924,"open":925,"high":926,"low":220,"close":927,"volume":928},"2026-04-09T00:00:00",66.2,66.58,66.39,76099,{"timestamp":930,"open":532,"high":931,"low":932,"close":933,"volume":934},"2026-04-12T00:00:00",65.89,64.73,65.39,74817,{"timestamp":936,"open":933,"high":937,"low":516,"close":938,"volume":939},"2026-04-13T00:00:00",65.87,65.77,60760,{"timestamp":941,"open":913,"high":243,"low":942,"close":943,"volume":944},"2026-04-14T00:00:00",65.66,65.93,65233,{"timestamp":946,"open":947,"high":948,"low":942,"close":931,"volume":949},"2026-04-15T00:00:00",65.98,66.3,48555,{"timestamp":951,"open":931,"high":925,"low":952,"close":953,"volume":954},"2026-04-16T00:00:00",65.84,66.02,58750,{"timestamp":956,"open":957,"high":958,"low":959,"close":921,"volume":960},"2026-04-19T00:00:00",65.91,66.21,65.9,45689,{"timestamp":962,"open":921,"high":920,"low":244,"close":963,"volume":964},"2026-04-21T00:00:00",66.22,58139,{"timestamp":966,"open":967,"high":968,"low":967,"close":969,"volume":970},"2026-04-22T00:00:00",66.04,66.68,66.25,51808,{"timestamp":972,"open":969,"high":973,"low":974,"close":975,"volume":976},"2026-04-23T00:00:00",66.43,65.97,66.05,53625,{"timestamp":978,"open":967,"high":979,"low":980,"close":937,"volume":981},"2026-04-26T00:00:00",66.34,65.75,73996,{"timestamp":983,"open":984,"high":974,"low":521,"close":915,"volume":985},"2026-04-27T00:00:00",65.88,59372,{"timestamp":987,"open":904,"high":988,"low":521,"close":509,"volume":989},"2026-04-28T00:00:00",65.73,73373,{"timestamp":991,"open":509,"high":992,"low":769,"close":993,"volume":994},"2026-04-29T00:00:00",65.76,65.68,198870,{"timestamp":996,"open":997,"high":937,"low":998,"close":998,"volume":999},"2026-05-03T00:00:00",65.37,65.03,269273,{"timestamp":1001,"open":1002,"high":1003,"low":1004,"close":1005,"volume":1006},"2026-05-04T00:00:00",65.06,65.46,65.04,65.08,82840,{"timestamp":1008,"open":1009,"high":952,"low":1009,"close":527,"volume":1010},"2026-05-05T00:00:00",65.18,58743,{"timestamp":1012,"open":512,"high":958,"low":527,"close":1013,"volume":1014},"2026-05-06T00:00:00",65.86,205217,{"timestamp":1016,"open":959,"high":1017,"low":1018,"close":268,"volume":1019},"2026-05-07T00:00:00",66.18,65.78,332175,{"timestamp":1021,"open":263,"high":1022,"low":225,"close":975,"volume":1023},"2026-05-10T00:00:00",66.46,139215,{"timestamp":1025,"open":914,"high":505,"low":769,"close":1026,"volume":1027},"2026-05-11T00:00:00",66.19,101235,{"timestamp":169,"open":533,"high":1013,"low":736,"close":736,"volume":1029},110692,{"timestamp":1031,"open":785,"high":947,"low":785,"close":947,"volume":1032},"2026-05-13T00:00:00",44538,{"timestamp":1034,"open":979,"high":1035,"low":1036,"close":1037,"volume":1038},"2026-05-14T00:00:00",67.2,66.06,66.52,60714,{"timestamp":1040,"open":1037,"high":1041,"low":988,"close":988,"volume":1042},"2026-05-17T00:00:00",67.08,88466,{"timestamp":1044,"open":1045,"high":259,"low":1046,"close":239,"volume":1047},"2026-05-18T00:00:00",65.96,65.72,57793,{"timestamp":170,"open":967,"high":278,"low":967,"close":1049,"volume":1050},66.51,61223,{"timestamp":1052,"open":272,"high":1053,"low":925,"close":273,"volume":1054},"2026-05-20T00:00:00",66.9,34786,{"timestamp":1056,"open":1057,"high":1058,"low":248,"close":1059,"volume":1060},"2026-05-21T00:00:00",66.72,67.95,67.82,52837,{"timestamp":1062,"open":1063,"high":637,"low":1063,"close":605,"volume":1064},"2026-05-24T00:00:00",67.86,61796,{"timestamp":1066,"open":701,"high":675,"low":283,"close":644,"volume":1067},"2026-05-25T00:00:00",49762,{"timestamp":1069,"open":1070,"high":605,"low":1071,"close":657,"volume":1072},"2026-05-26T00:00:00",68.26,67.89,45462,{"timestamp":1074,"open":1075,"high":1076,"low":1077,"close":651,"volume":1078},"2026-05-27T00:00:00",68.25,68.97,68.15,35057,{"timestamp":1080,"open":651,"high":300,"low":1081,"close":620,"volume":1082},"2026-05-28T00:00:00",68.12,40019,{"timestamp":1084,"open":657,"high":1085,"low":714,"close":1086,"volume":1087},"2026-05-31T00:00:00",68.69,68.22,35764,{"timestamp":1089,"open":1086,"high":1090,"low":1091,"close":1092,"volume":1093},"2026-06-01T00:00:00",68.37,66.94,68.01,62644,{"timestamp":1095,"open":1096,"high":313,"low":1097,"close":547,"volume":1098},"2026-06-02T00:00:00",67.9,67,48434,{"timestamp":1100,"open":542,"high":593,"low":1097,"close":278,"volume":1101},"2026-06-04T00:00:00",31427,{"timestamp":1103,"open":1104,"high":1105,"low":1106,"close":1022,"volume":1107},"2026-06-07T00:00:00",67.29,67.48,66.13,49574,{"timestamp":1109,"open":1022,"high":547,"low":1110,"close":231,"volume":1111},"2026-06-08T00:00:00",66.4,34355,{"timestamp":1113,"open":249,"high":1097,"low":1114,"close":927,"volume":1115},"2026-06-09T00:00:00",65.57,65177,{"timestamp":173,"open":214,"high":244,"low":1009,"close":214,"volume":1117},51725,{"timestamp":1119,"open":214,"high":1120,"low":1121,"close":952,"volume":1122},"2026-06-11T00:00:00",66.32,65.23,30862,{"timestamp":1124,"open":1026,"high":1097,"low":943,"close":248,"volume":1125},"2026-06-14T00:00:00",46700,{"timestamp":1127,"open":1128,"high":294,"low":259,"close":1053,"volume":1129},"2026-06-15T00:00:00",66.64,30898,{"timestamp":1131,"open":1132,"high":1105,"low":248,"close":1133,"volume":1134},"2026-06-16T00:00:00",66.88,67.16,43297,{"timestamp":174,"open":1136,"high":593,"low":948,"close":1137,"volume":1138},67.37,66.61,34380,{"timestamp":1140,"open":979,"high":1141,"low":979,"close":1142,"volume":1143},"2026-06-18T00:00:00",66.98,66.55,31136,{"timestamp":1145,"open":1142,"high":1142,"low":244,"close":502,"volume":1146},"2026-06-21T00:00:00",48742,{"timestamp":1148,"open":967,"high":927,"low":1149,"close":914,"volume":1150},"2026-06-22T00:00:00",65.81,31744,{"timestamp":1152,"open":937,"high":243,"low":214,"close":1153,"volume":1154},"2026-06-23T00:00:00",65.61,38294,{"timestamp":1156,"open":913,"high":947,"low":933,"close":1157,"volume":1158},"2026-06-24T00:00:00",65.56,27903,{"timestamp":1160,"open":220,"high":947,"low":214,"close":1149,"volume":1161},"2026-06-25T00:00:00",34445,{"timestamp":1163,"open":931,"high":1164,"low":904,"close":1165,"volume":1166},"2026-06-28T00:00:00",66.08,65.83,25972,{"timestamp":1168,"open":244,"high":1169,"low":952,"close":263,"volume":1170},"2026-06-29T00:00:00",66.53,42178,{"timestamp":1172,"open":1142,"high":1173,"low":1174,"close":1049,"volume":1175},"2026-06-30T00:00:00",66.63,66.26,38568,{"timestamp":1177,"open":273,"high":1053,"low":1110,"close":273,"volume":1178},"2026-07-01T00:00:00",36407,{"timestamp":1180,"open":1181,"high":294,"low":1142,"close":1053,"volume":1182},"2026-07-02T00:00:00",66.79,38911,{"timestamp":1184,"open":1132,"high":1185,"low":273,"close":1185,"volume":1186},"2026-07-05T00:00:00",67.28,31652,{"timestamp":1188,"open":1097,"high":278,"low":254,"close":608,"volume":1189},"2026-07-06T00:00:00",47484,{"timestamp":1191,"open":1192,"high":1193,"low":963,"close":1194,"volume":1195},"2026-07-07T00:00:00",66.62,66.87,66.73,47280,{"timestamp":1197,"open":272,"high":278,"low":1049,"close":278,"volume":1198},"2026-07-08T00:00:00",36852,{"timestamp":177,"open":943,"high":230,"low":225,"close":920,"volume":1200},50877,{"timestamp":1202,"open":920,"high":259,"low":512,"close":517,"volume":1203},"2026-07-12T00:00:00",39099,{"timestamp":1205,"open":913,"high":236,"low":915,"close":931,"volume":1206},"2026-07-13T00:00:00",40500,{"timestamp":1208,"open":984,"high":1026,"low":1209,"close":1013,"volume":1210},"2026-07-14T00:00:00",65.53,57442,{"timestamp":1212,"open":967,"high":1017,"low":1213,"close":952,"volume":1214},"2026-07-15T00:00:00",65.65,48558,{"timestamp":178,"open":921,"high":921,"low":214,"close":980,"volume":1216},57837,{"timestamp":1218,"open":980,"high":992,"low":1219,"close":1114,"volume":1220},"2026-07-19T00:00:00",65.17,48974,{"timestamp":1222,"open":915,"high":1114,"low":1223,"close":1224,"volume":1225},"2026-07-20T00:00:00",65.28,65.3,46246,{"timestamp":1227,"open":1224,"high":992,"low":1228,"close":1228,"volume":1229},"2026-07-21T00:00:00",65.25,41585,{"timestamp":1231,"open":1232,"high":1232,"low":232,"close":1233,"volume":1234},"2026-07-22T00:00:00",65.69,65.22,27789,{"timestamp":1236,"open":933,"high":913,"low":1233,"close":933,"volume":1237},"2026-07-23T00:00:00",30966,{"timestamp":1239,"open":220,"high":1240,"low":1233,"close":516,"volume":1241},"2026-07-26T00:00:00",65.62,34958,{"timestamp":1243,"open":1003,"high":947,"low":516,"close":942,"volume":1244},"2026-07-27T00:00:00",39558,{"timestamp":1246,"open":214,"high":238,"low":511,"close":933,"volume":1247},"2026-07-28T00:00:00",42845,{"timestamp":1249,"open":1228,"high":1250,"low":1251,"close":1252,"volume":1253},"2026-07-29T00:00:00",65.33,64.61,64.79,42794,{"timestamp":1255,"open":1256,"high":775,"low":723,"close":898,"volume":1257},"2026-07-30T00:00:00",64.82,22146,{"timestamp":1259,"open":898,"high":1213,"low":1260,"close":1005,"volume":1261},"2026-08-02T00:00:00",64.92,50623,{"timestamp":1263,"open":1224,"high":984,"low":775,"close":220,"volume":1264},"2026-08-03T00:00:00",45061,{"timestamp":1266,"open":220,"high":980,"low":1005,"close":1219,"volume":1267},"2026-08-04T00:00:00",26711,{"timestamp":1269,"open":1003,"high":915,"low":776,"close":932,"volume":1270},"2026-08-05T00:00:00",38747,{"timestamp":1272,"open":932,"high":732,"low":1273,"close":1274,"volume":1275},"2026-08-06T00:00:00",64.52,64.54,40804,{"timestamp":1277,"open":1278,"high":1279,"low":837,"close":881,"volume":1280},"2026-08-09T00:00:00",64.69,64.96,61981,{"timestamp":1282,"open":881,"high":791,"low":1283,"close":1284,"volume":1285},"2026-08-10T00:00:00",63.04,63.25,51415,{"timestamp":180,"open":1287,"high":1288,"low":1289,"close":1290,"volume":1291},62.48,62.49,61.25,61.42,50389,{"timestamp":1293,"open":1294,"high":1295,"low":1296,"close":1296,"volume":1297},"2026-08-12T00:00:00",61.34,61.73,60.65,47431,{"timestamp":1299,"open":1300,"high":1301,"low":1302,"close":1303,"volume":1304},"2026-08-13T00:00:00",60.77,61,59.76,60.1,53230,{"timestamp":1306,"open":1307,"high":1308,"low":1309,"close":1310,"volume":1311},"2026-08-16T00:00:00",60.27,60.48,59.25,59.99,52395,{"timestamp":1313,"open":197,"high":1314,"low":1315,"close":1316,"volume":1317},"2026-08-17T00:00:00",60.83,59.53,60.53,50245,{"timestamp":181,"open":1319,"high":1320,"low":1321,"close":1322,"volume":1323},60.5,60.89,60.16,60.19,38652,{"timestamp":1325,"open":1326,"high":1327,"low":1328,"close":1329,"volume":1330},"2026-08-19T00:00:00",60.2,60.39,59.5,59.52,46912,{"timestamp":1332,"open":1333,"high":1300,"low":1333,"close":1334,"volume":1335},"2026-08-20T00:00:00",59.55,60.45,39162,{"timestamp":1337,"open":1334,"high":1338,"low":1339,"close":1296,"volume":1340},"2026-08-23T00:00:00",60.93,60.15,41974,{"timestamp":1342,"open":1343,"high":1344,"low":1345,"close":1346,"volume":1347},"2026-08-24T00:00:00",60.78,61.69,60.49,60.75,47660,{"timestamp":1349,"open":1350,"high":1351,"low":1352,"close":1353,"volume":1354},"2026-08-25T00:00:00",61.01,61.21,60.22,60.56,44637,{"timestamp":1356,"open":1357,"high":1358,"low":1350,"close":1357,"volume":1359},"2026-08-30T00:00:00",61.28,61.44,51964,{"timestamp":1361,"open":1362,"high":1363,"low":1296,"close":1343,"volume":1364},"2026-08-31T00:00:00",60.84,61.2,54087,{"timestamp":1366,"open":1367,"high":1357,"low":1368,"close":1301,"volume":1369},"2026-09-01T00:00:00",60.79,60.63,43797,{"timestamp":1371,"open":1372,"high":1373,"low":1372,"close":1373,"volume":1374},"2026-09-02T00:00:00",60.9,61.7,55651,{"timestamp":1376,"open":1373,"high":1377,"low":1351,"close":1378,"volume":1379},"2026-09-03T00:00:00",61.94,61.78,35322,{"timestamp":1381,"open":1373,"high":1382,"low":1383,"close":1384,"volume":1385},"2026-09-07T00:00:00",61.95,61.02,61.48,56419,{"timestamp":1387,"open":1388,"high":1389,"low":1372,"close":1301,"volume":1390},"2026-09-08T00:00:00",61.26,61.3,39874,[]]