[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fZsFjbDIqs7b51V7v5RL8KK_T4GpKZ5GHKVnhzIxeg5Y":3,"$f65NqCvY_3MC-EbtPHtDY81ztU8MslDGNRtj0nyAGWl0":25,"$fIgP8_AJcqU2A8W0Gg7nqhji7fokWFEMJ68mgU5bFpvs":197},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"JPPA11","jppa11","fii","Jpp Capital Recebiveis Imobiliario Fundo Invest Imobiliario","FII Jppmogno","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},76.23,-0.75,-0.9871,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":194,"success":195,"errors":196,"limitReached":194},[27,34,38,42,46,49,52,55,58,62,66,70,74,78,82,85,89,93,97,100,103,106,110,113,116,119,122,125,129,133,136,139,142,145,149,152,155,158,161,164,168,171,174,177,181,184,188,191],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.55,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},1.5,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},1.4,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},1.41,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},1.35,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},1.33,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},1.25,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},1.15,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},1.1,"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},1.05,"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},1.04,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},0.98,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},0.99,"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},1.01,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":126,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},1.36,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":130,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},1.06,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":130,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":130,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":130,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":146,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},1.23,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":130,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":130,"approvalDate":153,"comDate":153,"paymentDate":154,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":130,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":130,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":130,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":165,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},1.21,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":130,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":130,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},1.2,"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":185,"approvalDate":186,"comDate":186,"paymentDate":187,"status":33},1.52,"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":189,"comDate":189,"paymentDate":190,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":192,"comDate":192,"paymentDate":193,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":198,"totalItens":194,"success":195,"errors":1097,"limitReached":194},[199,205,212,218,223,228,234,240,244,250,255,261,265,271,276,281,287,291,296,300,306,311,315,321,326,330,335,340,345,349,356,362,368,371,377,382,387,390,394,399,404,408,411,416,419,425,430,436,440,447,452,457,463,468,473,478,481,485,488,491,495,500,507,514,519,526,532,538,542,548,553,557,563,569,574,578,583,588,594,600,607,614,620,625,632,638,644,649,655,659,663,669,674,677,683,689,696,701,705,711,716,722,726,730,734,738,745,749,754,757,761,765,771,776,781,784,788,792,798,804,808,811,814,818,822,826,829,832,836,839,843,847,850,853,859,862,866,869,872,875,880,886,891,895,898,902,906,911,915,918,922,928,932,935,940,944,947,950,955,959,963,968,971,973,977,980,983,987,990,994,998,1003,1007,1010,1016,1020,1025,1029,1034,1040,1044,1049,1054,1058,1064,1070,1075,1078,1084,1090],{"timestamp":200,"open":201,"high":201,"low":202,"close":203,"volume":204},"2025-09-25T00:00:00",79.98,79.53,79.9,666,{"timestamp":206,"open":207,"high":208,"low":209,"close":210,"volume":211},"2025-09-28T00:00:00",79.01,79.96,78.01,79.3,1172,{"timestamp":213,"open":214,"high":214,"low":215,"close":216,"volume":217},"2025-09-29T00:00:00",79.94,79,79.8,2847,{"timestamp":156,"open":219,"high":219,"low":220,"close":221,"volume":222},80.59,78,78.2,1093,{"timestamp":224,"open":203,"high":203,"low":225,"close":226,"volume":227},"2025-10-01T00:00:00",78.23,78.98,493,{"timestamp":229,"open":230,"high":231,"low":230,"close":232,"volume":233},"2025-10-02T00:00:00",78.3,78.88,78.73,223,{"timestamp":235,"open":236,"high":237,"low":238,"close":238,"volume":239},"2025-10-05T00:00:00",78.75,78.97,78.57,376,{"timestamp":241,"open":226,"high":226,"low":238,"close":242,"volume":243},"2025-10-06T00:00:00",78.8,240,{"timestamp":245,"open":246,"high":238,"low":247,"close":248,"volume":249},"2025-10-07T00:00:00",78.34,78.21,78.45,578,{"timestamp":251,"open":252,"high":252,"low":253,"close":253,"volume":254},"2025-10-08T00:00:00",78.64,78.15,250,{"timestamp":256,"open":257,"high":258,"low":209,"close":259,"volume":260},"2025-10-09T00:00:00",78.46,78.89,78.5,1133,{"timestamp":262,"open":231,"high":263,"low":253,"close":253,"volume":264},"2025-10-12T00:00:00",79.87,1341,{"timestamp":266,"open":267,"high":268,"low":269,"close":231,"volume":270},"2025-10-13T00:00:00",78.94,79.56,78.25,382,{"timestamp":157,"open":272,"high":273,"low":220,"close":274,"volume":275},79.19,79.25,78.83,3058,{"timestamp":277,"open":273,"high":273,"low":278,"close":279,"volume":280},"2025-10-15T00:00:00",75.29,78.59,2125,{"timestamp":282,"open":242,"high":283,"low":284,"close":285,"volume":286},"2025-10-16T00:00:00",78.84,78.05,78.19,752,{"timestamp":288,"open":226,"high":215,"low":284,"close":289,"volume":290},"2025-10-19T00:00:00",78.7,1658,{"timestamp":292,"open":293,"high":293,"low":294,"close":238,"volume":295},"2025-10-20T00:00:00",78.78,78.26,572,{"timestamp":297,"open":242,"high":242,"low":298,"close":298,"volume":299},"2025-10-21T00:00:00",78.12,968,{"timestamp":301,"open":302,"high":303,"low":304,"close":304,"volume":305},"2025-10-22T00:00:00",78.07,78.76,78.06,312,{"timestamp":307,"open":304,"high":308,"low":284,"close":309,"volume":310},"2025-10-23T00:00:00",78.48,78.16,1504,{"timestamp":312,"open":259,"high":242,"low":302,"close":313,"volume":314},"2025-10-26T00:00:00",78.14,1544,{"timestamp":316,"open":230,"high":317,"low":318,"close":319,"volume":320},"2025-10-27T00:00:00",78.91,78.28,78.9,470,{"timestamp":322,"open":323,"high":324,"low":253,"close":238,"volume":325},"2025-10-29T00:00:00",78.4,79.15,1882,{"timestamp":327,"open":238,"high":236,"low":220,"close":328,"volume":329},"2025-10-30T00:00:00",78.65,2327,{"timestamp":331,"open":247,"high":231,"low":332,"close":333,"volume":334},"2025-11-02T00:00:00",77.77,77.92,1272,{"timestamp":336,"open":337,"high":323,"low":338,"close":221,"volume":339},"2025-11-03T00:00:00",77.9,77.3,908,{"timestamp":341,"open":246,"high":246,"low":342,"close":343,"volume":344},"2025-11-04T00:00:00",77.71,77.72,813,{"timestamp":346,"open":308,"high":308,"low":347,"close":347,"volume":348},"2025-11-05T00:00:00",77.51,4767,{"timestamp":350,"open":351,"high":352,"low":353,"close":354,"volume":355},"2025-11-06T00:00:00",77.84,77.91,77.07,77.15,1592,{"timestamp":357,"open":358,"high":230,"low":359,"close":360,"volume":361},"2025-11-09T00:00:00",77.75,77.18,77.87,641,{"timestamp":363,"open":364,"high":294,"low":365,"close":366,"volume":367},"2025-11-10T00:00:00",77.93,77.38,77.81,883,{"timestamp":369,"open":366,"high":225,"low":338,"close":337,"volume":370},"2025-11-11T00:00:00",546,{"timestamp":372,"open":373,"high":373,"low":374,"close":375,"volume":376},"2025-11-12T00:00:00",77.95,76.88,77.01,2382,{"timestamp":378,"open":338,"high":379,"low":375,"close":380,"volume":381},"2025-11-13T00:00:00",77.59,77.5,1361,{"timestamp":383,"open":384,"high":385,"low":384,"close":347,"volume":386},"2025-11-16T00:00:00",77.45,77.7,2982,{"timestamp":388,"open":385,"high":220,"low":379,"close":364,"volume":389},"2025-11-17T00:00:00",446,{"timestamp":391,"open":220,"high":220,"low":392,"close":385,"volume":393},"2025-11-18T00:00:00",77.53,353,{"timestamp":395,"open":396,"high":220,"low":397,"close":397,"volume":398},"2025-11-20T00:00:00",77.98,77.03,2295,{"timestamp":400,"open":397,"high":401,"low":397,"close":402,"volume":403},"2025-11-23T00:00:00",77.78,77.34,1099,{"timestamp":405,"open":380,"high":380,"low":406,"close":380,"volume":407},"2025-11-24T00:00:00",77.08,959,{"timestamp":409,"open":380,"high":351,"low":384,"close":351,"volume":410},"2025-11-25T00:00:00",1843,{"timestamp":412,"open":413,"high":413,"low":414,"close":414,"volume":415},"2025-11-26T00:00:00",77.96,77.54,1780,{"timestamp":417,"open":220,"high":220,"low":354,"close":413,"volume":418},"2025-11-27T00:00:00",2221,{"timestamp":420,"open":220,"high":421,"low":422,"close":423,"volume":424},"2025-11-30T00:00:00",79.2,76.5,76.7,1040,{"timestamp":426,"open":427,"high":365,"low":428,"close":375,"volume":429},"2025-12-01T00:00:00",77.37,76.77,538,{"timestamp":431,"open":432,"high":433,"low":432,"close":434,"volume":435},"2025-12-02T00:00:00",77,77.83,77.27,518,{"timestamp":437,"open":434,"high":351,"low":375,"close":438,"volume":439},"2025-12-03T00:00:00",77.48,662,{"timestamp":441,"open":442,"high":443,"low":444,"close":445,"volume":446},"2025-12-04T00:00:00",77.05,77.82,77.04,77.09,373,{"timestamp":448,"open":445,"high":449,"low":450,"close":423,"volume":451},"2025-12-07T00:00:00",77.12,75.09,7573,{"timestamp":453,"open":423,"high":454,"low":455,"close":12,"volume":456},"2025-12-08T00:00:00",76.96,76.2,1234,{"timestamp":458,"open":459,"high":460,"low":461,"close":460,"volume":462},"2025-12-09T00:00:00",76.97,77.11,76.48,351,{"timestamp":464,"open":460,"high":465,"low":466,"close":460,"volume":467},"2025-12-10T00:00:00",77.2,76.53,746,{"timestamp":469,"open":445,"high":470,"low":432,"close":471,"volume":472},"2025-12-11T00:00:00",77.65,77.42,632,{"timestamp":474,"open":385,"high":475,"low":476,"close":476,"volume":477},"2025-12-14T00:00:00",77.73,77.32,1308,{"timestamp":479,"open":337,"high":337,"low":444,"close":343,"volume":480},"2025-12-15T00:00:00",1330,{"timestamp":482,"open":483,"high":337,"low":380,"close":337,"volume":484},"2025-12-16T00:00:00",77.86,1019,{"timestamp":486,"open":337,"high":285,"low":438,"close":285,"volume":487},"2025-12-17T00:00:00",3830,{"timestamp":489,"open":285,"high":259,"low":284,"close":318,"volume":490},"2025-12-18T00:00:00",652,{"timestamp":492,"open":318,"high":493,"low":318,"close":493,"volume":494},"2025-12-21T00:00:00",82,8201,{"timestamp":496,"open":497,"high":498,"low":497,"close":498,"volume":499},"2025-12-22T00:00:00",80.5,82.05,3069,{"timestamp":501,"open":502,"high":503,"low":504,"close":505,"volume":506},"2025-12-25T00:00:00",81.9,82.06,80,81.44,1475,{"timestamp":508,"open":509,"high":510,"low":511,"close":512,"volume":513},"2025-12-28T00:00:00",82.2,83.06,81.05,82.5,1389,{"timestamp":515,"open":516,"high":512,"low":516,"close":517,"volume":518},"2025-12-29T00:00:00",81.53,82.45,1084,{"timestamp":520,"open":521,"high":522,"low":523,"close":524,"volume":525},"2026-01-01T00:00:00",83.28,84.98,80.77,81,1067,{"timestamp":527,"open":528,"high":529,"low":207,"close":530,"volume":531},"2026-01-04T00:00:00",81.2,81.21,80.01,1312,{"timestamp":533,"open":511,"high":534,"low":535,"close":536,"volume":537},"2026-01-05T00:00:00",81.77,80.75,81.58,2578,{"timestamp":539,"open":536,"high":536,"low":540,"close":540,"volume":541},"2026-01-06T00:00:00",81.02,403,{"timestamp":543,"open":544,"high":545,"low":540,"close":546,"volume":547},"2026-01-07T00:00:00",81.48,81.99,81.56,513,{"timestamp":549,"open":550,"high":493,"low":214,"close":551,"volume":552},"2026-01-08T00:00:00",81.97,80.25,2063,{"timestamp":554,"open":208,"high":512,"low":208,"close":555,"volume":556},"2026-01-11T00:00:00",82.47,1205,{"timestamp":558,"open":559,"high":560,"low":561,"close":561,"volume":562},"2026-01-12T00:00:00",82.29,83.87,81.8,1179,{"timestamp":564,"open":565,"high":555,"low":566,"close":567,"volume":568},"2026-01-13T00:00:00",82.11,81.71,82.12,275,{"timestamp":570,"open":571,"high":522,"low":571,"close":572,"volume":573},"2026-01-14T00:00:00",82.16,83.99,1900,{"timestamp":167,"open":572,"high":572,"low":575,"close":576,"volume":577},83.5,83.61,774,{"timestamp":579,"open":580,"high":581,"low":580,"close":582,"volume":286},"2026-01-18T00:00:00",82.19,83.78,83.44,{"timestamp":584,"open":582,"high":585,"low":586,"close":575,"volume":587},"2026-01-19T00:00:00",83.77,83.3,805,{"timestamp":589,"open":590,"high":522,"low":591,"close":592,"volume":593},"2026-01-20T00:00:00",83.6,83.51,84.97,1472,{"timestamp":595,"open":592,"high":596,"low":597,"close":598,"volume":599},"2026-01-21T00:00:00",88.43,84.75,87.44,1395,{"timestamp":601,"open":602,"high":603,"low":604,"close":605,"volume":606},"2026-01-22T00:00:00",87.47,87.9,86.13,87.08,1111,{"timestamp":608,"open":609,"high":610,"low":611,"close":612,"volume":613},"2026-01-25T00:00:00",86.62,87.09,86.23,86.99,3258,{"timestamp":615,"open":616,"high":616,"low":617,"close":618,"volume":619},"2026-01-26T00:00:00",87,85,85.02,1663,{"timestamp":621,"open":617,"high":622,"low":617,"close":623,"volume":624},"2026-01-27T00:00:00",86.92,86.4,4460,{"timestamp":626,"open":627,"high":628,"low":629,"close":630,"volume":631},"2026-01-28T00:00:00",86.22,86.95,86.2,86.3,516,{"timestamp":633,"open":634,"high":635,"low":636,"close":636,"volume":637},"2026-02-01T00:00:00",85.58,85.91,85.3,71,{"timestamp":639,"open":640,"high":627,"low":641,"close":642,"volume":643},"2026-02-02T00:00:00",86.16,85.31,85.6,680,{"timestamp":645,"open":629,"high":629,"low":646,"close":647,"volume":648},"2026-02-03T00:00:00",84.94,85.1,1917,{"timestamp":650,"open":651,"high":651,"low":652,"close":653,"volume":654},"2026-02-05T00:00:00",85.5,85.08,85.27,1904,{"timestamp":656,"open":651,"high":651,"low":657,"close":647,"volume":658},"2026-02-08T00:00:00",85.04,2188,{"timestamp":660,"open":647,"high":661,"low":617,"close":617,"volume":662},"2026-02-09T00:00:00",85.44,1692,{"timestamp":664,"open":665,"high":666,"low":667,"close":617,"volume":668},"2026-02-10T00:00:00",85.01,85.53,84.85,2049,{"timestamp":670,"open":617,"high":671,"low":617,"close":672,"volume":673},"2026-02-11T00:00:00",85.37,85.09,1227,{"timestamp":675,"open":672,"high":672,"low":592,"close":652,"volume":676},"2026-02-12T00:00:00",636,{"timestamp":678,"open":652,"high":679,"low":680,"close":681,"volume":682},"2026-02-17T00:00:00",85.15,84.08,84.89,1252,{"timestamp":684,"open":592,"high":685,"low":686,"close":687,"volume":688},"2026-02-18T00:00:00",86.93,84.03,85.24,1903,{"timestamp":690,"open":691,"high":692,"low":693,"close":694,"volume":695},"2026-02-19T00:00:00",85.23,85.76,85.05,85.19,957,{"timestamp":697,"open":651,"high":698,"low":694,"close":699,"volume":700},"2026-02-22T00:00:00",85.97,85.94,582,{"timestamp":702,"open":666,"high":703,"low":666,"close":698,"volume":704},"2026-02-23T00:00:00",86,1501,{"timestamp":706,"open":698,"high":707,"low":708,"close":709,"volume":710},"2026-02-24T00:00:00",85.98,85.51,85.88,644,{"timestamp":712,"open":709,"high":713,"low":651,"close":714,"volume":715},"2026-02-25T00:00:00",86.69,86.18,1033,{"timestamp":717,"open":718,"high":628,"low":719,"close":720,"volume":721},"2026-02-26T00:00:00",86.78,86.28,86.8,936,{"timestamp":723,"open":627,"high":627,"low":724,"close":651,"volume":725},"2026-03-01T00:00:00",81.34,1776,{"timestamp":727,"open":651,"high":651,"low":617,"close":728,"volume":729},"2026-03-02T00:00:00",85.34,856,{"timestamp":731,"open":732,"high":732,"low":522,"close":657,"volume":733},"2026-03-03T00:00:00",85.75,1535,{"timestamp":735,"open":657,"high":736,"low":657,"close":651,"volume":737},"2026-03-04T00:00:00",85.74,885,{"timestamp":739,"open":740,"high":741,"low":742,"close":743,"volume":744},"2026-03-05T00:00:00",85.4,86.47,84.99,85.47,1293,{"timestamp":746,"open":747,"high":747,"low":743,"close":743,"volume":748},"2026-03-08T00:00:00",86.27,595,{"timestamp":750,"open":743,"high":751,"low":636,"close":752,"volume":753},"2026-03-09T00:00:00",85.95,85.64,1233,{"timestamp":755,"open":751,"high":698,"low":617,"close":708,"volume":756},"2026-03-10T00:00:00",520,{"timestamp":758,"open":751,"high":751,"low":617,"close":759,"volume":760},"2026-03-11T00:00:00",85.48,324,{"timestamp":762,"open":759,"high":698,"low":763,"close":661,"volume":764},"2026-03-12T00:00:00",85.25,1081,{"timestamp":766,"open":698,"high":767,"low":768,"close":769,"volume":770},"2026-03-15T00:00:00",86.01,84.9,84.95,1516,{"timestamp":772,"open":707,"high":773,"low":647,"close":774,"volume":775},"2026-03-16T00:00:00",86.17,85.66,1239,{"timestamp":777,"open":778,"high":778,"low":740,"close":779,"volume":780},"2026-03-18T00:00:00",86.15,85.72,262,{"timestamp":782,"open":707,"high":604,"low":783,"close":604,"volume":780},"2026-03-19T00:00:00",85.67,{"timestamp":785,"open":647,"high":778,"low":647,"close":786,"volume":787},"2026-03-22T00:00:00",85.16,2396,{"timestamp":789,"open":790,"high":778,"low":672,"close":778,"volume":791},"2026-03-23T00:00:00",85.2,4018,{"timestamp":793,"open":794,"high":794,"low":795,"close":796,"volume":797},"2026-03-24T00:00:00",86.14,85.69,86.03,391,{"timestamp":799,"open":773,"high":800,"low":801,"close":802,"volume":803},"2026-03-25T00:00:00",86.42,85.85,86.34,505,{"timestamp":805,"open":806,"high":806,"low":801,"close":778,"volume":807},"2026-03-26T00:00:00",86.35,1017,{"timestamp":809,"open":778,"high":629,"low":703,"close":778,"volume":810},"2026-03-29T00:00:00",2525,{"timestamp":812,"open":778,"high":629,"low":703,"close":778,"volume":813},"2026-03-30T00:00:00",532,{"timestamp":175,"open":815,"high":703,"low":816,"close":651,"volume":817},84.42,83.55,331,{"timestamp":819,"open":651,"high":651,"low":820,"close":743,"volume":821},"2026-04-01T00:00:00",85.14,747,{"timestamp":823,"open":743,"high":651,"low":824,"close":759,"volume":825},"2026-04-05T00:00:00",85.45,1553,{"timestamp":827,"open":759,"high":759,"low":824,"close":759,"volume":828},"2026-04-06T00:00:00",64,{"timestamp":830,"open":759,"high":634,"low":691,"close":743,"volume":831},"2026-04-07T00:00:00",735,{"timestamp":833,"open":743,"high":834,"low":763,"close":743,"volume":835},"2026-04-08T00:00:00",86.1,757,{"timestamp":837,"open":679,"high":834,"low":679,"close":834,"volume":838},"2026-04-09T00:00:00",386,{"timestamp":840,"open":647,"high":841,"low":647,"close":834,"volume":842},"2026-04-12T00:00:00",86.49,238,{"timestamp":844,"open":834,"high":806,"low":709,"close":845,"volume":846},"2026-04-13T00:00:00",86.09,354,{"timestamp":848,"open":841,"high":849,"low":796,"close":611,"volume":270},"2026-04-14T00:00:00",86.5,{"timestamp":176,"open":851,"high":851,"low":629,"close":629,"volume":852},86.97,400,{"timestamp":854,"open":629,"high":855,"low":856,"close":857,"volume":858},"2026-04-16T00:00:00",86.66,85.9,86.19,975,{"timestamp":860,"open":856,"high":857,"low":856,"close":857,"volume":861},"2026-04-19T00:00:00",318,{"timestamp":863,"open":834,"high":857,"low":864,"close":834,"volume":865},"2026-04-21T00:00:00",85.99,2747,{"timestamp":867,"open":857,"high":629,"low":698,"close":773,"volume":868},"2026-04-22T00:00:00",624,{"timestamp":870,"open":741,"high":741,"low":834,"close":604,"volume":871},"2026-04-23T00:00:00",765,{"timestamp":873,"open":796,"high":605,"low":709,"close":709,"volume":874},"2026-04-26T00:00:00",1425,{"timestamp":876,"open":877,"high":878,"low":709,"close":719,"volume":879},"2026-04-27T00:00:00",86.11,86.37,130,{"timestamp":881,"open":882,"high":882,"low":883,"close":884,"volume":885},"2026-04-28T00:00:00",86.29,85.86,85.87,488,{"timestamp":887,"open":883,"high":888,"low":883,"close":889,"volume":890},"2026-04-29T00:00:00",86.79,86.36,782,{"timestamp":892,"open":889,"high":849,"low":652,"close":893,"volume":894},"2026-05-03T00:00:00",85.38,900,{"timestamp":896,"open":617,"high":864,"low":617,"close":864,"volume":897},"2026-05-04T00:00:00",692,{"timestamp":899,"open":617,"high":629,"low":900,"close":651,"volume":901},"2026-05-05T00:00:00",84,4075,{"timestamp":903,"open":651,"high":698,"low":904,"close":653,"volume":905},"2026-05-06T00:00:00",84.11,979,{"timestamp":907,"open":763,"high":908,"low":909,"close":908,"volume":910},"2026-05-07T00:00:00",85.55,84.66,1784,{"timestamp":912,"open":623,"high":623,"low":913,"close":768,"volume":914},"2026-05-10T00:00:00",84.8,449,{"timestamp":916,"open":687,"high":687,"low":917,"close":667,"volume":275},"2026-05-11T00:00:00",83.52,{"timestamp":919,"open":667,"high":592,"low":920,"close":920,"volume":921},"2026-05-12T00:00:00",84.51,529,{"timestamp":923,"open":924,"high":604,"low":925,"close":926,"volume":927},"2026-05-13T00:00:00",84.33,84.01,86.12,1340,{"timestamp":929,"open":630,"high":849,"low":930,"close":623,"volume":931},"2026-05-14T00:00:00",84.61,3120,{"timestamp":933,"open":623,"high":623,"low":801,"close":703,"volume":934},"2026-05-17T00:00:00",615,{"timestamp":936,"open":908,"high":937,"low":938,"close":849,"volume":939},"2026-05-18T00:00:00",86.51,84.55,1985,{"timestamp":941,"open":937,"high":851,"low":743,"close":942,"volume":943},"2026-05-19T00:00:00",86.25,568,{"timestamp":945,"open":942,"high":942,"low":856,"close":627,"volume":946},"2026-05-20T00:00:00",172,{"timestamp":948,"open":942,"high":942,"low":665,"close":763,"volume":949},"2026-05-21T00:00:00",756,{"timestamp":951,"open":952,"high":611,"low":953,"close":703,"volume":954},"2026-05-24T00:00:00",85.84,85.26,761,{"timestamp":956,"open":841,"high":616,"low":767,"close":957,"volume":958},"2026-05-25T00:00:00",86.48,1121,{"timestamp":960,"open":612,"high":612,"low":617,"close":961,"volume":962},"2026-05-26T00:00:00",85.42,2007,{"timestamp":964,"open":965,"high":965,"low":966,"close":629,"volume":967},"2026-05-27T00:00:00",86.26,85.52,272,{"timestamp":969,"open":849,"high":849,"low":629,"close":623,"volume":970},"2026-05-28T00:00:00",2251,{"timestamp":972,"open":961,"high":841,"low":790,"close":845,"volume":958},"2026-05-31T00:00:00",{"timestamp":974,"open":778,"high":778,"low":975,"close":975,"volume":976},"2026-06-01T00:00:00",85.22,1012,{"timestamp":978,"open":790,"high":651,"low":617,"close":641,"volume":979},"2026-06-02T00:00:00",576,{"timestamp":981,"open":651,"high":966,"low":522,"close":693,"volume":982},"2026-06-04T00:00:00",911,{"timestamp":984,"open":693,"high":693,"low":985,"close":985,"volume":986},"2026-06-07T00:00:00",83,2548,{"timestamp":988,"open":985,"high":510,"low":298,"close":524,"volume":989},"2026-06-08T00:00:00",5314,{"timestamp":991,"open":555,"high":555,"low":524,"close":992,"volume":993},"2026-06-09T00:00:00",81.59,1192,{"timestamp":995,"open":992,"high":985,"low":992,"close":996,"volume":997},"2026-06-10T00:00:00",82.56,852,{"timestamp":999,"open":996,"high":900,"low":1000,"close":1001,"volume":1002},"2026-06-11T00:00:00",81.18,82.49,907,{"timestamp":1004,"open":512,"high":512,"low":1005,"close":1005,"volume":1006},"2026-06-14T00:00:00",81.01,1551,{"timestamp":183,"open":498,"high":498,"low":1008,"close":544,"volume":1009},81.11,1108,{"timestamp":1011,"open":1012,"high":900,"low":1013,"close":1014,"volume":1015},"2026-06-16T00:00:00",82.04,81.23,82.65,1863,{"timestamp":1017,"open":1018,"high":561,"low":524,"close":524,"volume":1019},"2026-06-17T00:00:00",81.25,847,{"timestamp":1021,"open":1022,"high":1022,"low":1023,"close":1022,"volume":1024},"2026-06-18T00:00:00",81.09,80.96,791,{"timestamp":1026,"open":1027,"high":768,"low":1027,"close":768,"volume":1028},"2026-06-21T00:00:00",79.51,2776,{"timestamp":1030,"open":681,"high":681,"low":1031,"close":1032,"volume":1033},"2026-06-22T00:00:00",82.26,84.72,1076,{"timestamp":1035,"open":917,"high":1036,"low":1037,"close":1038,"volume":1039},"2026-07-26T00:00:00",83.72,82.92,83.19,1052,{"timestamp":1041,"open":816,"high":816,"low":1038,"close":1042,"volume":1043},"2026-07-27T00:00:00",83.2,1066,{"timestamp":1045,"open":816,"high":1046,"low":1038,"close":1047,"volume":1048},"2026-07-28T00:00:00",83.97,83.22,2627,{"timestamp":1050,"open":900,"high":1051,"low":1052,"close":1051,"volume":1053},"2026-07-29T00:00:00",84.1,83.26,627,{"timestamp":1055,"open":1051,"high":1051,"low":1056,"close":1051,"volume":1057},"2026-07-30T00:00:00",82.9,620,{"timestamp":1059,"open":1060,"high":1060,"low":1061,"close":1062,"volume":1063},"2026-08-02T00:00:00",81.91,80.83,80.95,1268,{"timestamp":1065,"open":1066,"high":1067,"low":1068,"close":285,"volume":1069},"2026-08-03T00:00:00",81.06,81.32,73.25,2085,{"timestamp":1071,"open":1072,"high":380,"low":1072,"close":1073,"volume":1074},"2026-08-30T00:00:00",76.16,76.59,584,{"timestamp":192,"open":427,"high":427,"low":1076,"close":1076,"volume":1077},74.94,523,{"timestamp":1079,"open":1076,"high":1080,"low":1081,"close":1082,"volume":1083},"2026-09-01T00:00:00",76.03,74.53,74.58,415,{"timestamp":1085,"open":1086,"high":353,"low":1087,"close":1088,"volume":1089},"2026-09-02T00:00:00",74.98,74.8,76.62,286,{"timestamp":1091,"open":1092,"high":1093,"low":1094,"close":1095,"volume":1096},"2026-09-03T00:00:00",75.08,77.02,75.01,75.03,253,[]]