[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fIvcvcv7Fl1BCv61v30vTWfTpzHj6dYjBV5Rp0CLRJV8":3,"$fawUw1E4gwfnvbCSvreB5lR3PHAWlOva0Erxwgn77TN8":177,"$fyNYDjfN9l_AvndVHBYeubKvk4AEVxErVngXXAcLtE3Y":199},{"items":4,"totalItens":174,"success":175,"errors":176,"limitReached":174},[5,12,16,20,24,28,32,36,39,43,46,50,54,58,61,64,68,72,76,79,83,87,90,94,97,100,103,106,109,112,115,118,121,125,128,131,135,138,141,144,147,151,154,157,160,163,167,170],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.87,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.76,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},0.74,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},0.68,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},0.85,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},0.88,"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":34,"comDate":34,"paymentDate":35,"status":11},0.81,"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":37,"comDate":37,"paymentDate":38,"status":11},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":41,"comDate":41,"paymentDate":42,"status":11},0.83,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":11},0.79,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":11},0.72,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":11},0.67,"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":59,"comDate":59,"paymentDate":60,"status":11},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":62,"comDate":62,"paymentDate":63,"status":11},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":11},0.65,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":11},0.64,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},0.71,"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":80,"approvalDate":81,"comDate":81,"paymentDate":82,"status":11},0.75,"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":11},0.77,"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":11},0.7,"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":95,"comDate":95,"paymentDate":96,"status":11},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":98,"comDate":98,"paymentDate":99,"status":11},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":69,"approvalDate":101,"comDate":101,"paymentDate":102,"status":11},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":69,"approvalDate":104,"comDate":104,"paymentDate":105,"status":11},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":65,"approvalDate":107,"comDate":107,"paymentDate":108,"status":11},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":110,"comDate":110,"paymentDate":111,"status":11},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":113,"comDate":113,"paymentDate":114,"status":11},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":116,"comDate":116,"paymentDate":117,"status":11},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":119,"comDate":119,"paymentDate":120,"status":11},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":122,"approvalDate":123,"comDate":123,"paymentDate":124,"status":11},0.8,"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":122,"approvalDate":126,"comDate":126,"paymentDate":127,"status":11},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":122,"approvalDate":129,"comDate":129,"paymentDate":130,"status":11},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":132,"approvalDate":133,"comDate":133,"paymentDate":134,"status":11},0.78,"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":136,"comDate":136,"paymentDate":137,"status":11},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":139,"comDate":139,"paymentDate":140,"status":11},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":142,"comDate":142,"paymentDate":143,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":145,"comDate":145,"paymentDate":146,"status":11},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":148,"approvalDate":149,"comDate":149,"paymentDate":150,"status":11},0.69,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":148,"approvalDate":152,"comDate":152,"paymentDate":153,"status":11},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":65,"approvalDate":155,"comDate":155,"paymentDate":156,"status":11},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":158,"comDate":158,"paymentDate":159,"status":11},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":161,"comDate":161,"paymentDate":162,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":164,"approvalDate":165,"comDate":165,"paymentDate":166,"status":11},0.73,"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":168,"comDate":168,"paymentDate":169,"status":11},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":171,"approvalDate":172,"comDate":172,"paymentDate":173,"status":11},0.92,"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":178,"quote":185,"fundamentals":191,"priceHistory":192,"relatedTickers":193},{"ticker":179,"slug":180,"kind":181,"companyName":182,"shortName":183,"description":184},"ITIP11","itip11","fii","Inter Teva Indice De Papel Fundo De Investimento","FII Inter Ip","",{"price":186,"change":187,"changePercent":188,"currency":189,"updatedAt":190},54.2,0.94,1.7267,"BRL","2026-09-24T23:48:21Z",{},[],[194,195,196,197,198],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":200,"totalItens":174,"success":175,"errors":1272,"limitReached":174},[201,208,213,220,225,230,234,240,247,253,259,265,271,275,280,284,290,296,300,304,308,314,320,326,330,336,340,346,351,357,362,367,372,377,380,384,389,392,397,401,405,411,416,421,428,432,437,440,443,446,449,453,457,460,465,468,473,477,481,484,487,490,495,499,504,507,510,514,519,522,527,532,536,540,543,546,548,551,554,557,561,567,573,578,583,587,592,598,605,609,613,619,626,631,637,643,647,651,656,661,666,669,674,679,685,691,695,700,704,708,712,719,722,725,728,731,737,742,746,752,756,762,768,773,780,786,793,798,803,807,813,819,823,826,829,833,837,840,845,851,854,860,865,870,875,880,883,887,891,894,899,903,906,911,916,921,926,933,937,943,947,951,955,958,962,967,972,978,984,987,991,996,1001,1006,1011,1014,1020,1026,1030,1034,1039,1043,1045,1049,1052,1057,1062,1068,1074,1080,1085,1090,1096,1101,1106,1111,1117,1123,1129,1134,1140,1145,1150,1155,1160,1166,1171,1176,1183,1188,1194,1199,1203,1207,1213,1218,1224,1230,1236,1242,1248,1253,1258,1263,1268],{"timestamp":202,"open":203,"high":204,"low":205,"close":206,"volume":207},"2025-09-25T00:00:00",64.32,64.62,63.85,64.27,614,{"timestamp":209,"open":210,"high":211,"low":210,"close":211,"volume":212},"2025-09-28T00:00:00",63.94,64.97,750,{"timestamp":214,"open":215,"high":216,"low":217,"close":218,"volume":219},"2025-09-29T00:00:00",64.9,65.13,64.67,65,217,{"timestamp":136,"open":221,"high":221,"low":222,"close":223,"volume":224},64.56,63.93,64.31,2617,{"timestamp":226,"open":203,"high":227,"low":228,"close":227,"volume":229},"2025-10-01T00:00:00",64.59,64.06,669,{"timestamp":231,"open":232,"high":217,"low":232,"close":217,"volume":233},"2025-10-02T00:00:00",64.28,464,{"timestamp":235,"open":217,"high":236,"low":237,"close":238,"volume":239},"2025-10-05T00:00:00",64.78,64.34,64.55,314,{"timestamp":241,"open":242,"high":243,"low":244,"close":245,"volume":246},"2025-10-06T00:00:00",64.54,65.02,64.39,64.58,817,{"timestamp":248,"open":249,"high":249,"low":250,"close":251,"volume":252},"2025-10-07T00:00:00",64.84,63.35,64.16,2006,{"timestamp":254,"open":255,"high":256,"low":257,"close":256,"volume":258},"2025-10-08T00:00:00",64,64.22,63.83,1969,{"timestamp":260,"open":261,"high":256,"low":262,"close":263,"volume":264},"2025-10-09T00:00:00",63.9,63.89,64.21,140,{"timestamp":266,"open":267,"high":268,"low":267,"close":269,"volume":270},"2025-10-12T00:00:00",63.88,64.51,64.25,298,{"timestamp":272,"open":269,"high":273,"low":222,"close":238,"volume":274},"2025-10-13T00:00:00",64.72,1173,{"timestamp":137,"open":276,"high":277,"low":263,"close":278,"volume":279},64.87,64.98,64.93,625,{"timestamp":281,"open":277,"high":218,"low":282,"close":282,"volume":283},"2025-10-15T00:00:00",64.44,559,{"timestamp":285,"open":256,"high":286,"low":287,"close":288,"volume":289},"2025-10-16T00:00:00",64.76,64.15,64.73,830,{"timestamp":291,"open":292,"high":215,"low":293,"close":294,"volume":295},"2025-10-19T00:00:00",64.41,64.3,64.7,460,{"timestamp":297,"open":244,"high":298,"low":244,"close":215,"volume":299},"2025-10-20T00:00:00",65.17,1068,{"timestamp":301,"open":245,"high":302,"low":282,"close":217,"volume":303},"2025-10-21T00:00:00",64.68,589,{"timestamp":305,"open":277,"high":306,"low":282,"close":306,"volume":307},"2025-10-22T00:00:00",65.39,1172,{"timestamp":309,"open":310,"high":310,"low":311,"close":312,"volume":313},"2025-10-23T00:00:00",66,64.47,65.55,1134,{"timestamp":315,"open":316,"high":316,"low":317,"close":318,"volume":319},"2025-10-26T00:00:00",65.87,64.83,65.18,395,{"timestamp":321,"open":322,"high":323,"low":324,"close":322,"volume":325},"2025-10-27T00:00:00",65.48,65.5,65.04,243,{"timestamp":327,"open":323,"high":328,"low":322,"close":323,"volume":329},"2025-10-29T00:00:00",65.93,566,{"timestamp":331,"open":323,"high":332,"low":333,"close":334,"volume":335},"2025-10-30T00:00:00",65.81,65.4,65.44,201,{"timestamp":337,"open":338,"high":338,"low":292,"close":286,"volume":339},"2025-11-02T00:00:00",65.05,231,{"timestamp":341,"open":311,"high":342,"low":343,"close":344,"volume":345},"2025-11-03T00:00:00",65.06,64.45,64.82,48,{"timestamp":347,"open":348,"high":348,"low":349,"close":349,"volume":350},"2025-11-04T00:00:00",65.14,64.4,335,{"timestamp":352,"open":353,"high":354,"low":355,"close":245,"volume":356},"2025-11-05T00:00:00",64.26,64.71,64.07,1800,{"timestamp":358,"open":359,"high":236,"low":228,"close":360,"volume":361},"2025-11-06T00:00:00",64.09,64.2,646,{"timestamp":363,"open":360,"high":364,"low":365,"close":365,"volume":366},"2025-11-09T00:00:00",64.43,63.5,1668,{"timestamp":368,"open":365,"high":369,"low":365,"close":370,"volume":371},"2025-11-10T00:00:00",63.81,63.54,550,{"timestamp":373,"open":365,"high":255,"low":374,"close":375,"volume":376},"2025-11-11T00:00:00",63.22,63.75,720,{"timestamp":378,"open":375,"high":359,"low":375,"close":255,"volume":379},"2025-11-12T00:00:00",262,{"timestamp":381,"open":359,"high":311,"low":382,"close":311,"volume":383},"2025-11-13T00:00:00",63.96,1006,{"timestamp":385,"open":203,"high":323,"low":386,"close":387,"volume":388},"2025-11-16T00:00:00",63.95,64.94,1796,{"timestamp":390,"open":387,"high":277,"low":273,"close":236,"volume":391},"2025-11-17T00:00:00",173,{"timestamp":393,"open":394,"high":395,"low":343,"close":277,"volume":396},"2025-11-18T00:00:00",64.46,65.09,146,{"timestamp":398,"open":277,"high":399,"low":294,"close":277,"volume":400},"2025-11-20T00:00:00",65.3,313,{"timestamp":402,"open":399,"high":403,"low":217,"close":218,"volume":404},"2025-11-23T00:00:00",65.45,708,{"timestamp":406,"open":407,"high":407,"low":408,"close":409,"volume":410},"2025-11-24T00:00:00",64.92,64.69,64.8,291,{"timestamp":412,"open":413,"high":414,"low":311,"close":409,"volume":415},"2025-11-25T00:00:00",65.12,65.21,1347,{"timestamp":417,"open":418,"high":395,"low":419,"close":294,"volume":420},"2025-11-26T00:00:00",64.53,64.48,325,{"timestamp":422,"open":423,"high":424,"low":425,"close":426,"volume":427},"2025-11-27T00:00:00",64.42,65.01,64.37,64.66,782,{"timestamp":429,"open":263,"high":430,"low":263,"close":223,"volume":431},"2025-11-30T00:00:00",64.75,121,{"timestamp":433,"open":434,"high":435,"low":223,"close":236,"volume":436},"2025-12-01T00:00:00",64.63,65.28,868,{"timestamp":438,"open":343,"high":395,"low":343,"close":395,"volume":439},"2025-12-02T00:00:00",1377,{"timestamp":441,"open":223,"high":302,"low":223,"close":419,"volume":442},"2025-12-03T00:00:00",303,{"timestamp":444,"open":419,"high":419,"low":223,"close":282,"volume":445},"2025-12-04T00:00:00",880,{"timestamp":447,"open":419,"high":286,"low":282,"close":394,"volume":448},"2025-12-07T00:00:00",1930,{"timestamp":450,"open":451,"high":451,"low":292,"close":343,"volume":452},"2025-12-08T00:00:00",64.77,2051,{"timestamp":454,"open":455,"high":286,"low":223,"close":244,"volume":456},"2025-12-09T00:00:00",64.36,1227,{"timestamp":458,"open":354,"high":354,"low":353,"close":237,"volume":459},"2025-12-10T00:00:00",219,{"timestamp":461,"open":462,"high":463,"low":237,"close":227,"volume":464},"2025-12-11T00:00:00",64.65,64.81,452,{"timestamp":466,"open":407,"high":218,"low":227,"close":218,"volume":467},"2025-12-14T00:00:00",403,{"timestamp":469,"open":302,"high":218,"low":470,"close":471,"volume":472},"2025-12-15T00:00:00",64.61,64.95,570,{"timestamp":474,"open":277,"high":277,"low":475,"close":277,"volume":476},"2025-12-16T00:00:00",64.64,472,{"timestamp":478,"open":302,"high":479,"low":302,"close":218,"volume":480},"2025-12-17T00:00:00",65.22,273,{"timestamp":482,"open":479,"high":323,"low":342,"close":323,"volume":483},"2025-12-18T00:00:00",819,{"timestamp":485,"open":318,"high":323,"low":286,"close":399,"volume":486},"2025-12-21T00:00:00",1654,{"timestamp":488,"open":338,"high":435,"low":338,"close":414,"volume":489},"2025-12-22T00:00:00",419,{"timestamp":491,"open":492,"high":306,"low":245,"close":493,"volume":494},"2025-12-25T00:00:00",65.07,65.37,2121,{"timestamp":496,"open":493,"high":323,"low":399,"close":497,"volume":498},"2025-12-28T00:00:00",65.31,611,{"timestamp":500,"open":501,"high":310,"low":501,"close":502,"volume":503},"2025-12-29T00:00:00",65.32,65.98,1726,{"timestamp":505,"open":506,"high":506,"low":344,"close":249,"volume":459},"2026-01-01T00:00:00",65.63,{"timestamp":508,"open":249,"high":312,"low":273,"close":342,"volume":509},"2026-01-04T00:00:00",1989,{"timestamp":511,"open":342,"high":493,"low":342,"close":512,"volume":513},"2026-01-05T00:00:00",65.16,164,{"timestamp":515,"open":516,"high":516,"low":517,"close":338,"volume":518},"2026-01-06T00:00:00",65.38,64.96,2105,{"timestamp":520,"open":338,"high":521,"low":338,"close":521,"volume":442},"2026-01-07T00:00:00",65.36,{"timestamp":523,"open":524,"high":525,"low":501,"close":334,"volume":526},"2026-01-08T00:00:00",65.33,65.68,1137,{"timestamp":528,"open":529,"high":529,"low":530,"close":322,"volume":531},"2026-01-11T00:00:00",65.75,65.34,385,{"timestamp":533,"open":529,"high":529,"low":534,"close":534,"volume":535},"2026-01-12T00:00:00",65.08,2005,{"timestamp":537,"open":435,"high":435,"low":538,"close":215,"volume":539},"2026-01-13T00:00:00",64.88,683,{"timestamp":541,"open":215,"high":479,"low":344,"close":218,"volume":542},"2026-01-14T00:00:00",2135,{"timestamp":146,"open":497,"high":497,"low":544,"close":395,"volume":545},64.86,526,{"timestamp":547,"open":306,"high":306,"low":344,"close":424,"volume":400},"2026-01-18T00:00:00",{"timestamp":549,"open":517,"high":435,"low":471,"close":395,"volume":550},"2026-01-19T00:00:00",608,{"timestamp":552,"open":395,"high":306,"low":218,"close":399,"volume":553},"2026-01-20T00:00:00",1186,{"timestamp":555,"open":399,"high":530,"low":243,"close":530,"volume":556},"2026-01-21T00:00:00",3186,{"timestamp":558,"open":530,"high":559,"low":342,"close":559,"volume":560},"2026-01-22T00:00:00",65.83,592,{"timestamp":562,"open":563,"high":564,"low":565,"close":310,"volume":566},"2026-01-25T00:00:00",65.97,66.15,65.64,290,{"timestamp":568,"open":569,"high":570,"low":332,"close":571,"volume":572},"2026-01-26T00:00:00",66.09,67.2,66.4,2247,{"timestamp":574,"open":575,"high":575,"low":576,"close":576,"volume":577},"2026-01-27T00:00:00",66.73,66.07,1288,{"timestamp":579,"open":580,"high":581,"low":576,"close":581,"volume":582},"2026-01-28T00:00:00",66.39,66.8,858,{"timestamp":584,"open":585,"high":585,"low":310,"close":310,"volume":586},"2026-02-01T00:00:00",66.3,295,{"timestamp":588,"open":310,"high":589,"low":310,"close":590,"volume":591},"2026-02-02T00:00:00",66.33,66.02,1492,{"timestamp":593,"open":594,"high":595,"low":596,"close":596,"volume":597},"2026-02-03T00:00:00",66.01,66.29,65.69,182,{"timestamp":599,"open":600,"high":601,"low":602,"close":603,"volume":604},"2026-02-05T00:00:00",66.42,66.48,66.04,66.06,426,{"timestamp":606,"open":580,"high":580,"low":607,"close":608,"volume":586},"2026-02-08T00:00:00",66.18,66.34,{"timestamp":610,"open":569,"high":611,"low":569,"close":589,"volume":612},"2026-02-09T00:00:00",66.71,365,{"timestamp":614,"open":615,"high":616,"low":615,"close":617,"volume":618},"2026-02-10T00:00:00",66.08,66.66,66.38,168,{"timestamp":620,"open":621,"high":622,"low":623,"close":624,"volume":625},"2026-02-11T00:00:00",66.46,66.7,66.05,66.68,457,{"timestamp":627,"open":628,"high":628,"low":608,"close":629,"volume":630},"2026-02-12T00:00:00",67.01,66.55,380,{"timestamp":632,"open":608,"high":633,"low":634,"close":635,"volume":636},"2026-02-17T00:00:00",67.03,66.22,67.02,745,{"timestamp":638,"open":639,"high":640,"low":639,"close":641,"volume":642},"2026-02-18T00:00:00",66.69,67.18,66.93,639,{"timestamp":644,"open":645,"high":640,"low":645,"close":645,"volume":646},"2026-02-19T00:00:00",66.59,562,{"timestamp":648,"open":641,"high":641,"low":649,"close":649,"volume":650},"2026-02-22T00:00:00",66.26,3986,{"timestamp":652,"open":645,"high":645,"low":653,"close":654,"volume":655},"2026-02-23T00:00:00",66.27,66.52,155,{"timestamp":657,"open":658,"high":659,"low":649,"close":585,"volume":660},"2026-02-24T00:00:00",66.28,66.79,160,{"timestamp":662,"open":585,"high":663,"low":664,"close":664,"volume":665},"2026-02-25T00:00:00",66.62,66.23,374,{"timestamp":667,"open":664,"high":668,"low":664,"close":624,"volume":646},"2026-02-26T00:00:00",66.97,{"timestamp":670,"open":671,"high":671,"low":323,"close":672,"volume":673},"2026-03-01T00:00:00",66.31,65.65,2787,{"timestamp":675,"open":672,"high":676,"low":672,"close":677,"volume":678},"2026-03-02T00:00:00",66.13,65.8,2324,{"timestamp":680,"open":681,"high":682,"low":677,"close":683,"volume":684},"2026-03-03T00:00:00",65.82,66.53,66.25,1697,{"timestamp":686,"open":687,"high":688,"low":687,"close":689,"volume":690},"2026-03-04T00:00:00",65.91,67.23,65.92,1071,{"timestamp":692,"open":689,"high":571,"low":693,"close":693,"volume":694},"2026-03-05T00:00:00",65.51,845,{"timestamp":696,"open":649,"high":600,"low":697,"close":698,"volume":699},"2026-03-08T00:00:00",65.62,65.76,388,{"timestamp":701,"open":615,"high":615,"low":506,"close":702,"volume":703},"2026-03-09T00:00:00",65.95,401,{"timestamp":705,"open":706,"high":653,"low":706,"close":653,"volume":707},"2026-03-10T00:00:00",65.67,547,{"timestamp":709,"open":645,"high":645,"low":710,"close":608,"volume":711},"2026-03-11T00:00:00",65.94,1158,{"timestamp":713,"open":714,"high":715,"low":716,"close":717,"volume":718},"2026-03-12T00:00:00",66.5,66.84,65.84,66.41,2101,{"timestamp":720,"open":575,"high":575,"low":323,"close":672,"volume":721},"2026-03-15T00:00:00",2890,{"timestamp":723,"open":672,"high":672,"low":521,"close":334,"volume":724},"2026-03-16T00:00:00",394,{"timestamp":726,"open":399,"high":399,"low":211,"close":218,"volume":727},"2026-03-18T00:00:00",2956,{"timestamp":729,"open":277,"high":218,"low":268,"close":268,"volume":730},"2026-03-19T00:00:00",624,{"timestamp":732,"open":268,"high":733,"low":734,"close":735,"volume":736},"2026-03-22T00:00:00",64.52,61.03,63.57,7051,{"timestamp":738,"open":739,"high":739,"low":740,"close":365,"volume":741},"2026-03-23T00:00:00",63.58,63.25,528,{"timestamp":743,"open":365,"high":365,"low":744,"close":744,"volume":745},"2026-03-24T00:00:00",63.18,508,{"timestamp":747,"open":748,"high":748,"low":749,"close":750,"volume":751},"2026-03-25T00:00:00",63.45,62.88,63.15,2451,{"timestamp":753,"open":750,"high":750,"low":754,"close":754,"volume":755},"2026-03-26T00:00:00",62.97,1084,{"timestamp":757,"open":758,"high":759,"low":758,"close":760,"volume":761},"2026-03-29T00:00:00",62.85,63.05,63,612,{"timestamp":763,"open":760,"high":764,"low":765,"close":766,"volume":767},"2026-03-30T00:00:00",63.04,62.71,62.83,1645,{"timestamp":155,"open":769,"high":770,"low":771,"close":770,"volume":772},62.48,62.49,62.02,307,{"timestamp":774,"open":775,"high":776,"low":777,"close":778,"volume":779},"2026-04-01T00:00:00",62.79,62.8,62.18,62.35,557,{"timestamp":781,"open":782,"high":782,"low":783,"close":784,"volume":785},"2026-04-05T00:00:00",62.66,62.03,62.06,1449,{"timestamp":787,"open":788,"high":789,"low":790,"close":791,"volume":792},"2026-04-06T00:00:00",62.27,62.6,61.95,62.4,436,{"timestamp":794,"open":795,"high":765,"low":796,"close":765,"volume":797},"2026-04-07T00:00:00",62.5,62.11,696,{"timestamp":799,"open":791,"high":800,"low":791,"close":801,"volume":802},"2026-04-08T00:00:00",63.02,62.98,494,{"timestamp":804,"open":801,"high":805,"low":801,"close":740,"volume":806},"2026-04-09T00:00:00",63.27,5398,{"timestamp":808,"open":809,"high":810,"low":811,"close":811,"volume":812},"2026-04-12T00:00:00",63.44,65.71,63.1,3351,{"timestamp":814,"open":815,"high":816,"low":817,"close":218,"volume":818},"2026-04-13T00:00:00",63.41,67.5,63.26,3738,{"timestamp":820,"open":502,"high":821,"low":529,"close":569,"volume":822},"2026-04-14T00:00:00",66.21,872,{"timestamp":156,"open":824,"high":824,"low":310,"close":594,"volume":825},66.77,1584,{"timestamp":827,"open":594,"high":601,"low":310,"close":621,"volume":828},"2026-04-16T00:00:00",2992,{"timestamp":830,"open":831,"high":659,"low":623,"close":659,"volume":832},"2026-04-19T00:00:00",66.43,951,{"timestamp":834,"open":659,"high":835,"low":682,"close":835,"volume":836},"2026-04-21T00:00:00",67.29,1412,{"timestamp":838,"open":714,"high":835,"low":714,"close":714,"volume":839},"2026-04-22T00:00:00",2091,{"timestamp":841,"open":714,"high":842,"low":714,"close":843,"volume":844},"2026-04-23T00:00:00",66.83,66.61,1393,{"timestamp":846,"open":847,"high":848,"low":843,"close":849,"volume":850},"2026-04-26T00:00:00",66.94,68,67,1349,{"timestamp":852,"open":849,"high":853,"low":849,"close":816,"volume":459},"2026-04-27T00:00:00",67.73,{"timestamp":855,"open":856,"high":857,"low":816,"close":858,"volume":859},"2026-04-28T00:00:00",67.59,67.82,67.77,1257,{"timestamp":861,"open":858,"high":858,"low":862,"close":863,"volume":864},"2026-04-29T00:00:00",67.43,67.67,296,{"timestamp":866,"open":867,"high":867,"low":868,"close":868,"volume":869},"2026-05-03T00:00:00",67.31,66.98,252,{"timestamp":871,"open":868,"high":872,"low":873,"close":849,"volume":874},"2026-05-04T00:00:00",67.15,66.54,4735,{"timestamp":876,"open":877,"high":878,"low":849,"close":878,"volume":879},"2026-05-05T00:00:00",67.09,67.3,372,{"timestamp":881,"open":835,"high":867,"low":849,"close":688,"volume":882},"2026-05-06T00:00:00",3027,{"timestamp":884,"open":885,"high":885,"low":849,"close":570,"volume":886},"2026-05-07T00:00:00",67.25,416,{"timestamp":888,"open":570,"high":570,"low":849,"close":889,"volume":890},"2026-05-10T00:00:00",67.17,664,{"timestamp":892,"open":889,"high":885,"low":849,"close":885,"volume":893},"2026-05-11T00:00:00",1268,{"timestamp":895,"open":896,"high":885,"low":897,"close":877,"volume":898},"2026-05-12T00:00:00",67.14,66.91,939,{"timestamp":900,"open":901,"high":878,"low":901,"close":640,"volume":902},"2026-05-13T00:00:00",66.75,402,{"timestamp":904,"open":835,"high":867,"low":640,"close":878,"volume":905},"2026-05-14T00:00:00",4554,{"timestamp":907,"open":867,"high":908,"low":909,"close":908,"volume":910},"2026-05-17T00:00:00",67.79,67.22,1065,{"timestamp":912,"open":908,"high":913,"low":914,"close":858,"volume":915},"2026-05-18T00:00:00",67.89,67.45,225,{"timestamp":917,"open":858,"high":918,"low":858,"close":919,"volume":920},"2026-05-19T00:00:00",68.03,67.93,233,{"timestamp":922,"open":919,"high":923,"low":924,"close":848,"volume":925},"2026-05-20T00:00:00",68.26,67.8,517,{"timestamp":927,"open":928,"high":929,"low":930,"close":931,"volume":932},"2026-05-21T00:00:00",68.3,68.32,67.71,68.17,1403,{"timestamp":934,"open":929,"high":929,"low":935,"close":929,"volume":936},"2026-05-24T00:00:00",67.96,657,{"timestamp":938,"open":929,"high":939,"low":940,"close":941,"volume":942},"2026-05-25T00:00:00",68.33,68.02,68.15,600,{"timestamp":944,"open":941,"high":941,"low":945,"close":945,"volume":946},"2026-05-26T00:00:00",67.39,727,{"timestamp":948,"open":945,"high":949,"low":945,"close":848,"volume":950},"2026-05-27T00:00:00",68.36,1570,{"timestamp":952,"open":953,"high":953,"low":848,"close":918,"volume":954},"2026-05-28T00:00:00",68.34,635,{"timestamp":956,"open":945,"high":940,"low":945,"close":848,"volume":957},"2026-05-31T00:00:00",803,{"timestamp":959,"open":941,"high":953,"low":848,"close":960,"volume":961},"2026-06-01T00:00:00",68.06,205,{"timestamp":963,"open":960,"high":964,"low":965,"close":928,"volume":966},"2026-06-02T00:00:00",68.39,68.04,89,{"timestamp":968,"open":969,"high":969,"low":970,"close":969,"volume":971},"2026-06-04T00:00:00",68.64,68.01,678,{"timestamp":973,"open":969,"high":974,"low":975,"close":976,"volume":977},"2026-06-07T00:00:00",69.89,68.13,69.01,1767,{"timestamp":979,"open":980,"high":981,"low":980,"close":982,"volume":983},"2026-06-08T00:00:00",69,69.34,69.32,321,{"timestamp":985,"open":982,"high":981,"low":980,"close":981,"volume":986},"2026-06-09T00:00:00",400,{"timestamp":988,"open":981,"high":989,"low":980,"close":980,"volume":990},"2026-06-10T00:00:00",69.69,22290,{"timestamp":992,"open":980,"high":981,"low":993,"close":994,"volume":995},"2026-06-11T00:00:00",68.66,68.71,456,{"timestamp":997,"open":998,"high":999,"low":998,"close":998,"volume":1000},"2026-06-14T00:00:00",69.05,69.46,442,{"timestamp":162,"open":1002,"high":1003,"low":1002,"close":1004,"volume":1005},69.06,69.56,69.45,410,{"timestamp":1007,"open":1004,"high":1008,"low":1009,"close":1008,"volume":1010},"2026-06-16T00:00:00",69.79,69.09,240,{"timestamp":1012,"open":1008,"high":1008,"low":981,"close":981,"volume":1013},"2026-06-17T00:00:00",409,{"timestamp":1015,"open":981,"high":1016,"low":1017,"close":1018,"volume":1019},"2026-06-18T00:00:00",69.68,69.21,69.61,541,{"timestamp":1021,"open":1022,"high":1023,"low":1024,"close":1024,"volume":1025},"2026-06-21T00:00:00",69.26,69.59,66.78,117118,{"timestamp":1027,"open":849,"high":849,"low":1028,"close":332,"volume":1029},"2026-06-22T00:00:00",65.79,1235,{"timestamp":1031,"open":322,"high":676,"low":322,"close":1032,"volume":1033},"2026-06-23T00:00:00",65.88,124,{"timestamp":1035,"open":1036,"high":1036,"low":1037,"close":502,"volume":1038},"2026-06-24T00:00:00",66.2,65.56,254,{"timestamp":1040,"open":1028,"high":611,"low":529,"close":1041,"volume":1042},"2026-06-25T00:00:00",66.47,1319,{"timestamp":1044,"open":571,"high":571,"low":754,"close":218,"volume":252},"2026-06-28T00:00:00",{"timestamp":1046,"open":217,"high":1047,"low":268,"close":534,"volume":1048},"2026-06-29T00:00:00",65.29,761,{"timestamp":165,"open":217,"high":217,"low":1050,"close":1050,"volume":1051},63.87,378,{"timestamp":1053,"open":1054,"high":1054,"low":1055,"close":1055,"volume":1056},"2026-07-01T00:00:00",64.18,63.14,1104,{"timestamp":1058,"open":1055,"high":1055,"low":1059,"close":1060,"volume":1061},"2026-07-02T00:00:00",57.67,61.25,3787,{"timestamp":1063,"open":1064,"high":1065,"low":1066,"close":1066,"volume":1067},"2026-07-05T00:00:00",61,61.2,56.02,2317,{"timestamp":1069,"open":1070,"high":1066,"low":1071,"close":1072,"volume":1073},"2026-07-06T00:00:00",55.31,55.12,55.6,1647,{"timestamp":1075,"open":1072,"high":1076,"low":1077,"close":1078,"volume":1079},"2026-07-07T00:00:00",55.87,55.18,55.55,839,{"timestamp":1081,"open":1082,"high":1083,"low":1082,"close":1083,"volume":1084},"2026-07-08T00:00:00",55.82,57.96,1043,{"timestamp":1086,"open":1083,"high":1087,"low":1088,"close":1087,"volume":1089},"2026-07-09T00:00:00",58.39,57.71,1105,{"timestamp":1091,"open":1087,"high":1092,"low":1093,"close":1094,"volume":1095},"2026-07-12T00:00:00",59.07,58.03,58.22,1150,{"timestamp":1097,"open":1098,"high":1098,"low":1099,"close":1099,"volume":1100},"2026-07-13T00:00:00",58.51,57.78,1199,{"timestamp":166,"open":1102,"high":1103,"low":1104,"close":1103,"volume":1105},57.86,58.06,54.1,4457,{"timestamp":1107,"open":1103,"high":1108,"low":1109,"close":1109,"volume":1110},"2026-07-15T00:00:00",59.23,57.76,1269,{"timestamp":1112,"open":1113,"high":1114,"low":1115,"close":1116,"volume":703},"2026-07-16T00:00:00",58.04,58.3,57.47,57.5,{"timestamp":1118,"open":1099,"high":1119,"low":1120,"close":1121,"volume":1122},"2026-07-19T00:00:00",58.86,57.44,58,280,{"timestamp":1124,"open":1125,"high":1125,"low":1126,"close":1127,"volume":1128},"2026-07-20T00:00:00",58.29,57.32,57.9,637,{"timestamp":1130,"open":1127,"high":1127,"low":1131,"close":1132,"volume":1133},"2026-07-21T00:00:00",56.76,57.15,996,{"timestamp":1135,"open":1132,"high":1136,"low":1137,"close":1138,"volume":1139},"2026-07-22T00:00:00",57.43,56.86,56.87,258,{"timestamp":1141,"open":1138,"high":1138,"low":1142,"close":1143,"volume":1144},"2026-07-23T00:00:00",56.44,56.85,616,{"timestamp":1146,"open":1147,"high":1143,"low":1148,"close":1148,"volume":1149},"2026-07-26T00:00:00",56.56,56.51,576,{"timestamp":1151,"open":1148,"high":1148,"low":1152,"close":1153,"volume":1154},"2026-07-27T00:00:00",53.22,56.25,6066,{"timestamp":1156,"open":1157,"high":1157,"low":1158,"close":1157,"volume":1159},"2026-07-28T00:00:00",56.53,55.83,867,{"timestamp":1161,"open":1157,"high":1162,"low":1163,"close":1164,"volume":1165},"2026-07-29T00:00:00",56.81,56.24,56.8,274,{"timestamp":1167,"open":1164,"high":1168,"low":1169,"close":1169,"volume":1170},"2026-07-30T00:00:00",57.07,56,2475,{"timestamp":1172,"open":1173,"high":1173,"low":1174,"close":1173,"volume":1175},"2026-08-02T00:00:00",55.51,54.96,1493,{"timestamp":1177,"open":1178,"high":1179,"low":1180,"close":1181,"volume":1182},"2026-08-03T00:00:00",55.5,55.7,54.59,55.29,853,{"timestamp":1184,"open":1185,"high":1186,"low":1185,"close":1185,"volume":1187},"2026-08-04T00:00:00",55.01,55.56,512,{"timestamp":1189,"open":1190,"high":1191,"low":1192,"close":1191,"volume":1193},"2026-08-05T00:00:00",55.08,55.28,54.9,558,{"timestamp":1195,"open":1196,"high":1078,"low":1197,"close":1197,"volume":1198},"2026-08-06T00:00:00",55,54.91,412,{"timestamp":1200,"open":1197,"high":1077,"low":1201,"close":1201,"volume":1202},"2026-08-09T00:00:00",54.47,2343,{"timestamp":1204,"open":1201,"high":1201,"low":1205,"close":1205,"volume":1206},"2026-08-10T00:00:00",54.07,190,{"timestamp":1208,"open":1209,"high":1210,"low":1211,"close":1211,"volume":1212},"2026-08-11T00:00:00",54,54.34,53.66,242,{"timestamp":1214,"open":1215,"high":1216,"low":1215,"close":1217,"volume":902},"2026-08-12T00:00:00",53.39,53.92,53.5,{"timestamp":1219,"open":1220,"high":1221,"low":1222,"close":1223,"volume":942},"2026-08-13T00:00:00",53.4,53.41,52.74,53.25,{"timestamp":1225,"open":1226,"high":1226,"low":1227,"close":1228,"volume":1229},"2026-08-16T00:00:00",53.51,52.35,52.62,795,{"timestamp":1231,"open":1228,"high":1232,"low":1233,"close":1234,"volume":1235},"2026-08-17T00:00:00",52.7,52.52,52.54,179,{"timestamp":1237,"open":1234,"high":1238,"low":1239,"close":1240,"volume":1241},"2026-08-18T00:00:00",52.8,52.27,52.5,337,{"timestamp":1243,"open":1244,"high":1245,"low":1246,"close":1244,"volume":1247},"2026-08-19T00:00:00",52.39,52.76,52.24,118,{"timestamp":1249,"open":1244,"high":1250,"low":1244,"close":1251,"volume":1252},"2026-08-20T00:00:00",52.65,52.63,18,{"timestamp":1254,"open":1255,"high":1255,"low":1246,"close":1256,"volume":1257},"2026-08-23T00:00:00",52.89,52.36,487,{"timestamp":1259,"open":1256,"high":1222,"low":1260,"close":1261,"volume":1262},"2026-08-24T00:00:00",52.3,52.73,1975,{"timestamp":1264,"open":1265,"high":1266,"low":1261,"close":1266,"volume":1267},"2026-08-25T00:00:00",52.75,52.99,445,{"timestamp":1269,"open":1240,"high":1191,"low":1270,"close":186,"volume":1271},"2026-08-26T00:00:00",51.93,407,[]]