[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fDwsxvw-5VKYv4urkEU0lgxR3IKQZfKictZcz5G7JWXs":3,"$fl7T954eqwCc9OL1bgkujUlzv5yQI65nbQa9zZdBBFm4":25,"$fWjFrHXSZMo9k0O8G86KrR2_IJEDk0QMhJL2-2PAvIQo":181},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"JSRE11","jsre11","fii","Js Real Estate Multigesto FII","FII Js Real","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},59.9,-0.78,-1.3017,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":178,"success":179,"errors":180,"limitReached":178},[27,34,37,40,43,46,50,53,56,59,62,65,68,71,74,77,80,83,86,90,93,96,99,102,105,108,111,114,117,120,123,126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,175],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.49,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":41,"comDate":41,"paymentDate":42,"status":33},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.46,"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},0.48,"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},0.5,"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":182,"totalItens":178,"success":179,"errors":1462,"limitReached":178},[183,189,194,200,205,211,217,222,227,233,238,244,250,256,260,267,272,277,282,287,291,296,299,305,311,317,322,329,334,340,344,351,357,363,368,373,379,385,392,399,406,412,419,423,430,437,443,449,454,459,465,470,477,483,488,492,497,501,506,512,517,524,531,538,543,548,553,559,565,570,576,582,586,590,596,600,604,608,613,617,620,624,629,634,640,647,653,659,665,670,677,683,687,693,698,703,708,713,719,724,729,735,740,745,748,753,757,763,770,776,780,784,787,791,795,799,803,807,811,815,819,826,831,835,838,842,845,850,854,859,865,869,873,878,881,886,890,895,899,903,906,909,913,918,923,926,932,937,942,947,952,957,962,967,974,981,988,993,1000,1006,1012,1017,1024,1029,1034,1038,1044,1050,1055,1060,1065,1069,1074,1079,1082,1086,1090,1093,1100,1104,1110,1116,1122,1127,1133,1140,1146,1150,1156,1162,1168,1174,1181,1188,1195,1201,1208,1214,1219,1225,1230,1235,1239,1243,1250,1257,1263,1267,1273,1278,1283,1289,1294,1299,1305,1311,1318,1325,1330,1337,1344,1349,1356,1362,1367,1372,1378,1381,1385,1390,1394,1398,1401,1405,1409,1413,1418,1423,1426,1430,1434,1437,1440,1444,1448,1453,1458],{"timestamp":184,"open":185,"high":185,"low":186,"close":187,"volume":188},"2025-09-25T00:00:00",61.98,61.75,61.79,39940,{"timestamp":190,"open":191,"high":185,"low":191,"close":192,"volume":193},"2025-09-28T00:00:00",61.8,61.95,48857,{"timestamp":195,"open":196,"high":185,"low":197,"close":198,"volume":199},"2025-09-29T00:00:00",61.93,61.88,61.96,42114,{"timestamp":142,"open":201,"high":187,"low":202,"close":203,"volume":204},61.48,61.31,61.65,73109,{"timestamp":206,"open":207,"high":207,"low":208,"close":209,"volume":210},"2025-10-01T00:00:00",61.83,61.36,61.55,25057,{"timestamp":212,"open":213,"high":213,"low":214,"close":215,"volume":216},"2025-10-02T00:00:00",61.78,61.38,61.62,58780,{"timestamp":218,"open":186,"high":219,"low":220,"close":220,"volume":221},"2025-10-05T00:00:00",62.23,61.52,46470,{"timestamp":223,"open":186,"high":224,"low":225,"close":207,"volume":226},"2025-10-06T00:00:00",61.99,61.42,28988,{"timestamp":228,"open":201,"high":229,"low":230,"close":231,"volume":232},"2025-10-07T00:00:00",61.81,61.19,61.51,34113,{"timestamp":234,"open":231,"high":231,"low":235,"close":236,"volume":237},"2025-10-08T00:00:00",60.82,60.92,32098,{"timestamp":239,"open":240,"high":208,"low":241,"close":242,"volume":243},"2025-10-09T00:00:00",60.93,60.9,61.28,28929,{"timestamp":245,"open":242,"high":246,"low":247,"close":248,"volume":249},"2025-10-12T00:00:00",62,61.12,61.6,115358,{"timestamp":251,"open":248,"high":252,"low":253,"close":254,"volume":255},"2025-10-13T00:00:00",61.77,61.05,61.39,60895,{"timestamp":143,"open":215,"high":257,"low":258,"close":197,"volume":259},61.9,61.2,27755,{"timestamp":261,"open":262,"high":263,"low":264,"close":265,"volume":266},"2025-10-15T00:00:00",61.87,62.15,61.43,62.14,38711,{"timestamp":268,"open":269,"high":270,"low":269,"close":263,"volume":271},"2025-10-16T00:00:00",61.61,62.7,42251,{"timestamp":273,"open":274,"high":270,"low":275,"close":186,"volume":276},"2025-10-19T00:00:00",62.16,61.66,53714,{"timestamp":278,"open":279,"high":246,"low":191,"close":280,"volume":281},"2025-10-20T00:00:00",61.82,61.86,17253,{"timestamp":283,"open":284,"high":246,"low":285,"close":280,"volume":286},"2025-10-21T00:00:00",61.92,61.67,28144,{"timestamp":288,"open":280,"high":257,"low":289,"close":191,"volume":290},"2025-10-22T00:00:00",61.71,15612,{"timestamp":292,"open":257,"high":257,"low":293,"close":294,"volume":295},"2025-10-23T00:00:00",61.3,61.76,35752,{"timestamp":297,"open":294,"high":257,"low":220,"close":285,"volume":298},"2025-10-26T00:00:00",29800,{"timestamp":300,"open":191,"high":301,"low":302,"close":303,"volume":304},"2025-10-27T00:00:00",62.97,61.7,62.81,59272,{"timestamp":306,"open":307,"high":307,"low":308,"close":309,"volume":310},"2025-10-29T00:00:00",63.3,62.82,62.95,45697,{"timestamp":312,"open":309,"high":313,"low":314,"close":315,"volume":316},"2025-10-30T00:00:00",63.48,62.73,63.35,39463,{"timestamp":318,"open":270,"high":319,"low":320,"close":319,"volume":321},"2025-11-02T00:00:00",63.43,62.35,32591,{"timestamp":323,"open":324,"high":325,"low":326,"close":327,"volume":328},"2025-11-03T00:00:00",63.19,63.25,62.48,62.62,24111,{"timestamp":330,"open":331,"high":325,"low":332,"close":325,"volume":333},"2025-11-04T00:00:00",62.52,62.4,23394,{"timestamp":335,"open":336,"high":337,"low":263,"close":338,"volume":339},"2025-11-05T00:00:00",62.53,63.34,62.54,32160,{"timestamp":341,"open":336,"high":324,"low":342,"close":324,"volume":343},"2025-11-06T00:00:00",62.3,24045,{"timestamp":345,"open":346,"high":347,"low":348,"close":349,"volume":350},"2025-11-09T00:00:00",62.93,63.88,62.75,63.68,45403,{"timestamp":352,"open":353,"high":354,"low":355,"close":354,"volume":356},"2025-11-10T00:00:00",63.31,63.8,63.18,24449,{"timestamp":358,"open":359,"high":360,"low":359,"close":361,"volume":362},"2025-11-11T00:00:00",63.41,64.4,63.98,25348,{"timestamp":364,"open":361,"high":365,"low":354,"close":366,"volume":367},"2025-11-12T00:00:00",64.57,64.28,18150,{"timestamp":369,"open":366,"high":370,"low":366,"close":371,"volume":372},"2025-11-13T00:00:00",65.5,64.89,34941,{"timestamp":374,"open":371,"high":375,"low":376,"close":377,"volume":378},"2025-11-16T00:00:00",65.68,64.3,64.48,34969,{"timestamp":380,"open":381,"high":382,"low":376,"close":383,"volume":384},"2025-11-17T00:00:00",64.31,65.2,64.8,24405,{"timestamp":386,"open":387,"high":388,"low":389,"close":390,"volume":391},"2025-11-18T00:00:00",65.19,66.37,64.73,66.15,22558,{"timestamp":393,"open":394,"high":395,"low":396,"close":397,"volume":398},"2025-11-20T00:00:00",66.39,66.86,65.79,66.77,28375,{"timestamp":400,"open":401,"high":402,"low":403,"close":404,"volume":405},"2025-11-23T00:00:00",66.34,66.48,65.31,66.03,40079,{"timestamp":407,"open":408,"high":408,"low":409,"close":410,"volume":411},"2025-11-24T00:00:00",65.7,65,65.21,30534,{"timestamp":413,"open":414,"high":415,"low":416,"close":417,"volume":418},"2025-11-25T00:00:00",65.06,66.45,64.25,65.38,40212,{"timestamp":420,"open":381,"high":375,"low":421,"close":375,"volume":422},"2025-11-26T00:00:00",64.11,30796,{"timestamp":424,"open":425,"high":426,"low":427,"close":428,"volume":429},"2025-11-27T00:00:00",65.29,66.4,65.08,66.32,196038,{"timestamp":431,"open":432,"high":433,"low":434,"close":435,"volume":436},"2025-11-30T00:00:00",64.98,65.48,64.26,64.56,56164,{"timestamp":438,"open":439,"high":440,"low":441,"close":377,"volume":442},"2025-12-01T00:00:00",64.5,64.95,64.37,23517,{"timestamp":444,"open":445,"high":445,"low":446,"close":447,"volume":448},"2025-12-02T00:00:00",64.84,63.91,64.58,47372,{"timestamp":450,"open":451,"high":451,"low":446,"close":452,"volume":453},"2025-12-03T00:00:00",64.79,64.33,44769,{"timestamp":455,"open":456,"high":409,"low":457,"close":376,"volume":458},"2025-12-04T00:00:00",64.19,63.96,40489,{"timestamp":460,"open":376,"high":461,"low":462,"close":463,"volume":464},"2025-12-07T00:00:00",65.45,63.9,64.06,133656,{"timestamp":466,"open":456,"high":456,"low":467,"close":468,"volume":469},"2025-12-08T00:00:00",63.5,64.13,34388,{"timestamp":471,"open":472,"high":473,"low":474,"close":475,"volume":476},"2025-12-09T00:00:00",64.2,64.52,63.55,64.09,43504,{"timestamp":478,"open":472,"high":479,"low":480,"close":481,"volume":482},"2025-12-10T00:00:00",64.44,63.72,63.99,33447,{"timestamp":484,"open":485,"high":479,"low":486,"close":479,"volume":487},"2025-12-11T00:00:00",64,63.74,32685,{"timestamp":489,"open":490,"high":360,"low":480,"close":360,"volume":491},"2025-12-14T00:00:00",64.15,33784,{"timestamp":493,"open":360,"high":479,"low":494,"close":495,"volume":496},"2025-12-15T00:00:00",63.85,64.42,28880,{"timestamp":498,"open":499,"high":479,"low":354,"close":479,"volume":500},"2025-12-16T00:00:00",64.01,33651,{"timestamp":502,"open":503,"high":504,"low":354,"close":504,"volume":505},"2025-12-17T00:00:00",64.02,64.66,41822,{"timestamp":507,"open":508,"high":509,"low":472,"close":510,"volume":511},"2025-12-18T00:00:00",64.65,65.67,65.4,51883,{"timestamp":513,"open":510,"high":514,"low":515,"close":514,"volume":516},"2025-12-21T00:00:00",66.23,64.72,56556,{"timestamp":518,"open":519,"high":520,"low":521,"close":522,"volume":523},"2025-12-22T00:00:00",66.07,66.75,65.32,66.59,63116,{"timestamp":525,"open":526,"high":527,"low":528,"close":529,"volume":530},"2025-12-25T00:00:00",66.14,66.96,65.81,66.65,32250,{"timestamp":532,"open":533,"high":534,"low":535,"close":536,"volume":537},"2025-12-28T00:00:00",66.7,66.97,66.02,66.3,27080,{"timestamp":539,"open":540,"high":540,"low":541,"close":402,"volume":542},"2025-12-29T00:00:00",66.98,66,40811,{"timestamp":544,"open":545,"high":546,"low":545,"close":546,"volume":547},"2026-01-01T00:00:00",65.22,66.66,20141,{"timestamp":549,"open":529,"high":550,"low":528,"close":551,"volume":552},"2026-01-04T00:00:00",66.94,65.86,25947,{"timestamp":554,"open":555,"high":556,"low":557,"close":556,"volume":558},"2026-01-05T00:00:00",66.41,67.98,65.84,21254,{"timestamp":560,"open":529,"high":561,"low":562,"close":563,"volume":564},"2026-01-06T00:00:00",67.09,66.38,66.46,31974,{"timestamp":566,"open":567,"high":568,"low":426,"close":529,"volume":569},"2026-01-07T00:00:00",67.13,67.15,204463,{"timestamp":571,"open":546,"high":572,"low":573,"close":574,"volume":575},"2026-01-08T00:00:00",66.9,65.91,66.27,24306,{"timestamp":577,"open":574,"high":578,"low":579,"close":580,"volume":581},"2026-01-11T00:00:00",67.5,65.11,67.45,42213,{"timestamp":583,"open":536,"high":395,"low":528,"close":584,"volume":585},"2026-01-12T00:00:00",66.84,33355,{"timestamp":587,"open":584,"high":584,"low":588,"close":529,"volume":589},"2026-01-13T00:00:00",66.25,27133,{"timestamp":591,"open":592,"high":593,"low":594,"close":426,"volume":595},"2026-01-14T00:00:00",66.76,66.78,66.12,27526,{"timestamp":152,"open":426,"high":597,"low":390,"close":598,"volume":599},67,66.69,49092,{"timestamp":601,"open":555,"high":546,"low":588,"close":602,"volume":603},"2026-01-18T00:00:00",66.5,35177,{"timestamp":605,"open":602,"high":522,"low":606,"close":557,"volume":607},"2026-01-19T00:00:00",65.62,37269,{"timestamp":609,"open":519,"high":546,"low":610,"close":611,"volume":612},"2026-01-20T00:00:00",65.78,66.57,26786,{"timestamp":614,"open":611,"high":615,"low":519,"close":546,"volume":616},"2026-01-21T00:00:00",66.68,54800,{"timestamp":618,"open":546,"high":534,"low":390,"close":533,"volume":619},"2026-01-22T00:00:00",59399,{"timestamp":621,"open":588,"high":622,"low":588,"close":578,"volume":623},"2026-01-25T00:00:00",67.69,51459,{"timestamp":625,"open":580,"high":626,"low":627,"close":561,"volume":628},"2026-01-26T00:00:00",67.58,67.06,39783,{"timestamp":630,"open":561,"high":631,"low":561,"close":632,"volume":633},"2026-01-27T00:00:00",68.48,67.88,56624,{"timestamp":635,"open":636,"high":637,"low":638,"close":637,"volume":639},"2026-01-28T00:00:00",68.2,68.82,67.16,49863,{"timestamp":641,"open":642,"high":643,"low":644,"close":645,"volume":646},"2026-01-29T00:00:00",68.81,69.62,67.87,69.55,22555,{"timestamp":648,"open":649,"high":650,"low":651,"close":651,"volume":652},"2026-02-01T00:00:00",69.59,69.9,68.07,47441,{"timestamp":654,"open":655,"high":656,"low":636,"close":657,"volume":658},"2026-02-02T00:00:00",68.59,70.4,69.7,79680,{"timestamp":660,"open":661,"high":661,"low":662,"close":663,"volume":664},"2026-02-03T00:00:00",70.13,68.84,69.09,40905,{"timestamp":666,"open":657,"high":657,"low":667,"close":668,"volume":669},"2026-02-04T00:00:00",68.62,69.13,43717,{"timestamp":671,"open":672,"high":673,"low":674,"close":675,"volume":676},"2026-02-05T00:00:00",69.19,69.4,67.4,68.15,42901,{"timestamp":678,"open":679,"high":680,"low":529,"close":681,"volume":682},"2026-02-08T00:00:00",67.31,68.23,67.38,60714,{"timestamp":684,"open":567,"high":685,"low":615,"close":534,"volume":686},"2026-02-09T00:00:00",67.59,39805,{"timestamp":688,"open":689,"high":690,"low":691,"close":402,"volume":692},"2026-02-10T00:00:00",67.04,67.2,66.08,57506,{"timestamp":694,"open":695,"high":574,"low":409,"close":696,"volume":697},"2026-02-11T00:00:00",66.06,65.73,44031,{"timestamp":699,"open":700,"high":701,"low":360,"close":622,"volume":702},"2026-02-12T00:00:00",65.18,68.36,80110,{"timestamp":704,"open":705,"high":706,"low":541,"close":514,"volume":707},"2026-02-17T00:00:00",67.61,67.65,33154,{"timestamp":709,"open":584,"high":679,"low":710,"close":711,"volume":712},"2026-02-18T00:00:00",66.44,67.19,26356,{"timestamp":714,"open":561,"high":715,"low":716,"close":717,"volume":718},"2026-02-19T00:00:00",68,66.72,67.3,48186,{"timestamp":720,"open":711,"high":721,"low":711,"close":722,"volume":723},"2026-02-22T00:00:00",67.75,67.71,40426,{"timestamp":725,"open":726,"high":726,"low":597,"close":727,"volume":728},"2026-02-23T00:00:00",67.56,67.25,26535,{"timestamp":730,"open":731,"high":580,"low":732,"close":733,"volume":734},"2026-02-24T00:00:00",67.43,66.91,67.01,30269,{"timestamp":736,"open":572,"high":737,"low":738,"close":738,"volume":739},"2026-02-25T00:00:00",67.33,66.51,29170,{"timestamp":741,"open":742,"high":743,"low":402,"close":597,"volume":744},"2026-02-26T00:00:00",66.8,67.68,63970,{"timestamp":746,"open":593,"high":711,"low":426,"close":568,"volume":747},"2026-03-01T00:00:00",35351,{"timestamp":749,"open":750,"high":750,"low":387,"close":751,"volume":752},"2026-03-02T00:00:00",67.55,65.57,75728,{"timestamp":754,"open":755,"high":632,"low":755,"close":674,"volume":756},"2026-03-03T00:00:00",65.98,40590,{"timestamp":758,"open":759,"high":760,"low":761,"close":401,"volume":762},"2026-03-04T00:00:00",67.78,67.94,66.2,52947,{"timestamp":764,"open":765,"high":766,"low":767,"close":768,"volume":769},"2026-03-05T00:00:00",66.87,67.22,66.55,67.12,36247,{"timestamp":771,"open":772,"high":578,"low":773,"close":774,"volume":775},"2026-03-08T00:00:00",66.73,66.09,67.28,59110,{"timestamp":777,"open":597,"high":727,"low":394,"close":778,"volume":779},"2026-03-09T00:00:00",67.18,36482,{"timestamp":781,"open":597,"high":727,"low":782,"close":540,"volume":783},"2026-03-10T00:00:00",66.53,33523,{"timestamp":785,"open":540,"high":568,"low":782,"close":540,"volume":786},"2026-03-11T00:00:00",26747,{"timestamp":788,"open":789,"high":597,"low":404,"close":789,"volume":790},"2026-03-12T00:00:00",66.71,59078,{"timestamp":792,"open":789,"high":789,"low":793,"close":394,"volume":794},"2026-03-15T00:00:00",65.76,35631,{"timestamp":796,"open":536,"high":426,"low":797,"close":388,"volume":798},"2026-03-16T00:00:00",65.72,37320,{"timestamp":800,"open":401,"high":401,"low":801,"close":401,"volume":802},"2026-03-17T00:00:00",65.9,16604,{"timestamp":804,"open":401,"high":401,"low":396,"close":805,"volume":806},"2026-03-18T00:00:00",65.94,23388,{"timestamp":808,"open":805,"high":690,"low":805,"close":809,"volume":810},"2026-03-19T00:00:00",66.47,48296,{"timestamp":812,"open":809,"high":522,"low":813,"close":813,"volume":814},"2026-03-22T00:00:00",65.95,28888,{"timestamp":816,"open":528,"high":574,"low":817,"close":797,"volume":818},"2026-03-23T00:00:00",65.63,19769,{"timestamp":820,"open":821,"high":822,"low":823,"close":824,"volume":825},"2026-03-24T00:00:00",65.75,66.52,65.61,66.11,22797,{"timestamp":827,"open":541,"high":522,"low":828,"close":829,"volume":830},"2026-03-25T00:00:00",65.59,66.22,29618,{"timestamp":832,"open":594,"high":833,"low":509,"close":597,"volume":834},"2026-03-26T00:00:00",67.79,65521,{"timestamp":836,"open":597,"high":597,"low":536,"close":772,"volume":837},"2026-03-29T00:00:00",25040,{"timestamp":839,"open":772,"high":567,"low":840,"close":768,"volume":841},"2026-03-30T00:00:00",66.29,27047,{"timestamp":160,"open":843,"high":843,"low":821,"close":755,"volume":844},66.63,33862,{"timestamp":846,"open":847,"high":562,"low":370,"close":848,"volume":849},"2026-04-01T00:00:00",66.26,65.64,28771,{"timestamp":851,"open":848,"high":588,"low":370,"close":852,"volume":853},"2026-04-05T00:00:00",65.89,35541,{"timestamp":855,"open":852,"high":514,"low":856,"close":857,"volume":858},"2026-04-06T00:00:00",64.88,65.3,33099,{"timestamp":860,"open":861,"high":862,"low":863,"close":606,"volume":864},"2026-04-07T00:00:00",65.43,65.65,65.23,22151,{"timestamp":866,"open":606,"high":821,"low":403,"close":867,"volume":868},"2026-04-08T00:00:00",65.47,25047,{"timestamp":870,"open":871,"high":555,"low":871,"close":801,"volume":872},"2026-04-09T00:00:00",65.36,29091,{"timestamp":874,"open":875,"high":876,"low":375,"close":536,"volume":877},"2026-04-12T00:00:00",66.05,66.88,38017,{"timestamp":879,"open":588,"high":536,"low":805,"close":536,"volume":880},"2026-04-13T00:00:00",17527,{"timestamp":882,"open":536,"high":426,"low":883,"close":884,"volume":885},"2026-04-14T00:00:00",65.56,65.82,25501,{"timestamp":161,"open":887,"high":888,"low":887,"close":888,"volume":889},65.8,66.89,43969,{"timestamp":891,"open":892,"high":893,"low":822,"close":627,"volume":894},"2026-04-16T00:00:00",66.67,67.84,53257,{"timestamp":896,"open":627,"high":897,"low":395,"close":778,"volume":898},"2026-04-19T00:00:00",67.54,39092,{"timestamp":900,"open":901,"high":901,"low":574,"close":809,"volume":902},"2026-04-21T00:00:00",67.14,20403,{"timestamp":904,"open":402,"high":522,"low":848,"close":813,"volume":905},"2026-04-22T00:00:00",23550,{"timestamp":907,"open":401,"high":401,"low":528,"close":852,"volume":908},"2026-04-23T00:00:00",36047,{"timestamp":910,"open":401,"high":562,"low":370,"close":911,"volume":912},"2026-04-26T00:00:00",65.58,25113,{"timestamp":914,"open":911,"high":915,"low":916,"close":823,"volume":917},"2026-04-27T00:00:00",65.66,65.34,17943,{"timestamp":919,"open":521,"high":920,"low":383,"close":921,"volume":922},"2026-04-28T00:00:00",65.55,64.81,38394,{"timestamp":924,"open":921,"high":916,"low":383,"close":383,"volume":925},"2026-04-29T00:00:00",85373,{"timestamp":927,"open":928,"high":377,"low":929,"close":930,"volume":931},"2026-05-03T00:00:00",64.32,62.02,62.44,465654,{"timestamp":933,"open":934,"high":935,"low":202,"close":196,"volume":936},"2026-05-04T00:00:00",62.79,63.08,95740,{"timestamp":938,"open":196,"high":939,"low":940,"close":930,"volume":941},"2026-05-05T00:00:00",62.58,61.35,173587,{"timestamp":943,"open":944,"high":945,"low":257,"close":331,"volume":946},"2026-05-06T00:00:00",62.17,63.07,120684,{"timestamp":948,"open":331,"high":949,"low":203,"close":950,"volume":951},"2026-05-07T00:00:00",62.88,61.84,45529,{"timestamp":953,"open":294,"high":954,"low":955,"close":940,"volume":956},"2026-05-10T00:00:00",63.33,60.76,80447,{"timestamp":958,"open":247,"high":959,"low":235,"close":960,"volume":961},"2026-05-11T00:00:00",61.85,61,70731,{"timestamp":963,"open":960,"high":214,"low":964,"close":965,"volume":966},"2026-05-12T00:00:00",59.59,60.21,63786,{"timestamp":968,"open":969,"high":970,"low":971,"close":972,"volume":973},"2026-05-13T00:00:00",60.22,60.66,59.54,60.42,56709,{"timestamp":975,"open":976,"high":977,"low":978,"close":979,"volume":980},"2026-05-14T00:00:00",60.38,61.02,60.02,60.14,90526,{"timestamp":982,"open":983,"high":984,"low":985,"close":986,"volume":987},"2026-05-17T00:00:00",60.52,60.99,59.91,60.7,54314,{"timestamp":989,"open":960,"high":960,"low":990,"close":991,"volume":992},"2026-05-18T00:00:00",59.83,60.28,34427,{"timestamp":994,"open":995,"high":996,"low":997,"close":998,"volume":999},"2026-05-19T00:00:00",60.25,60.44,59.74,60,42404,{"timestamp":1001,"open":1002,"high":1002,"low":1003,"close":1004,"volume":1005},"2026-05-20T00:00:00",60.15,58.61,59.65,93661,{"timestamp":1007,"open":1008,"high":977,"low":1009,"close":1010,"volume":1011},"2026-05-21T00:00:00",59.6,59.5,60.84,135865,{"timestamp":1013,"open":1010,"high":1014,"low":991,"close":1015,"volume":1016},"2026-05-24T00:00:00",61.45,60.8,74945,{"timestamp":1018,"open":1019,"high":1020,"low":1021,"close":1022,"volume":1023},"2026-05-25T00:00:00",60.5,61.44,60.43,61.15,82446,{"timestamp":1025,"open":1026,"high":197,"low":1027,"close":302,"volume":1028},"2026-05-26T00:00:00",61.1,61.03,81318,{"timestamp":1030,"open":1031,"high":1032,"low":986,"close":201,"volume":1033},"2026-05-27T00:00:00",61.4,61.74,60161,{"timestamp":1035,"open":214,"high":1036,"low":258,"close":209,"volume":1037},"2026-05-28T00:00:00",62.36,78889,{"timestamp":1039,"open":241,"high":1040,"low":1041,"close":1042,"volume":1043},"2026-05-31T00:00:00",61.49,60.64,60.77,59650,{"timestamp":1045,"open":1046,"high":1022,"low":1047,"close":1048,"volume":1049},"2026-06-01T00:00:00",60.85,60.2,60.47,75242,{"timestamp":1051,"open":1048,"high":201,"low":1052,"close":1053,"volume":1054},"2026-06-02T00:00:00",59.82,60.97,69061,{"timestamp":1056,"open":1057,"high":1057,"low":1058,"close":1015,"volume":1059},"2026-06-04T00:00:00",61.54,60.24,43384,{"timestamp":1061,"open":1015,"high":1062,"low":1063,"close":960,"volume":1064},"2026-06-07T00:00:00",61.5,60.39,79888,{"timestamp":1066,"open":1067,"high":1040,"low":1067,"close":253,"volume":1068},"2026-06-08T00:00:00",60.55,51730,{"timestamp":1070,"open":253,"high":1071,"low":1072,"close":1015,"volume":1073},"2026-06-09T00:00:00",61.29,60.12,42002,{"timestamp":1075,"open":1015,"high":977,"low":1076,"close":1077,"volume":1078},"2026-06-10T00:00:00",60.62,60.83,43033,{"timestamp":1080,"open":1077,"high":264,"low":1063,"close":1026,"volume":1081},"2026-06-11T00:00:00",57795,{"timestamp":1083,"open":258,"high":1084,"low":1019,"close":236,"volume":1085},"2026-06-14T00:00:00",62.32,99815,{"timestamp":167,"open":940,"high":1087,"low":977,"close":1088,"volume":1089},61.89,61.41,185180,{"timestamp":1091,"open":959,"high":257,"low":241,"close":241,"volume":1092},"2026-06-16T00:00:00",29024,{"timestamp":1094,"open":1095,"high":1096,"low":1097,"close":1098,"volume":1099},"2026-06-17T00:00:00",60.91,61.33,59.58,60.17,76493,{"timestamp":1101,"open":995,"high":240,"low":1102,"close":979,"volume":1103},"2026-06-18T00:00:00",59.62,45146,{"timestamp":1105,"open":1106,"high":1107,"low":1004,"close":1108,"volume":1109},"2026-06-21T00:00:00",59.89,60.88,60.06,46186,{"timestamp":1111,"open":1112,"high":995,"low":1113,"close":1114,"volume":1115},"2026-06-22T00:00:00",60.1,58.7,59.97,90114,{"timestamp":1117,"open":12,"high":1118,"low":1119,"close":1120,"volume":1121},"2026-06-23T00:00:00",59.96,58.66,59.1,46374,{"timestamp":1123,"open":1120,"high":1120,"low":1124,"close":1125,"volume":1126},"2026-06-24T00:00:00",58.23,58.87,44798,{"timestamp":1128,"open":1125,"high":1129,"low":1130,"close":1131,"volume":1132},"2026-06-25T00:00:00",59.75,58.3,58.94,66752,{"timestamp":1134,"open":1135,"high":1136,"low":1137,"close":1138,"volume":1139},"2026-06-28T00:00:00",58.71,60.32,58.6,59.87,42052,{"timestamp":1141,"open":1138,"high":1142,"low":1143,"close":1144,"volume":1145},"2026-06-29T00:00:00",60.68,59.57,60.53,39995,{"timestamp":169,"open":12,"high":1147,"low":1009,"close":1148,"volume":1149},60.35,59.8,69203,{"timestamp":1151,"open":1152,"high":1153,"low":1113,"close":1154,"volume":1155},"2026-07-01T00:00:00",59.78,59.93,59.32,57026,{"timestamp":1157,"open":1158,"high":1159,"low":1158,"close":1160,"volume":1161},"2026-07-02T00:00:00",58.75,59.84,59.07,65849,{"timestamp":1163,"open":1160,"high":1164,"low":1165,"close":1166,"volume":1167},"2026-07-05T00:00:00",59.48,58.62,58.91,33961,{"timestamp":1169,"open":1166,"high":1170,"low":1171,"close":1172,"volume":1173},"2026-07-06T00:00:00",58.92,57.96,57.99,33677,{"timestamp":1175,"open":1176,"high":1177,"low":1178,"close":1179,"volume":1180},"2026-07-07T00:00:00",58.25,58.38,57.78,58.14,40807,{"timestamp":1182,"open":1183,"high":1184,"low":1185,"close":1186,"volume":1187},"2026-07-08T00:00:00",58.57,58.95,58.06,58.79,30664,{"timestamp":1189,"open":1190,"high":1191,"low":1192,"close":1193,"volume":1194},"2026-07-09T00:00:00",58.9,59.09,58.27,58.98,49420,{"timestamp":1196,"open":1190,"high":1197,"low":1198,"close":1199,"volume":1200},"2026-07-12T00:00:00",59.67,58.58,59.27,63860,{"timestamp":1202,"open":1203,"high":1204,"low":1205,"close":1206,"volume":1207},"2026-07-13T00:00:00",59.7,60.08,57.8,58.88,102009,{"timestamp":170,"open":1209,"high":1210,"low":1211,"close":1212,"volume":1213},59.18,59.69,58.63,59.03,71474,{"timestamp":1215,"open":1216,"high":1216,"low":1217,"close":1009,"volume":1218},"2026-07-15T00:00:00",59.63,59,32150,{"timestamp":1220,"open":1221,"high":1222,"low":1223,"close":241,"volume":1224},"2026-07-16T00:00:00",59.88,60.96,59.3,42814,{"timestamp":1226,"open":241,"high":1227,"low":979,"close":1228,"volume":1229},"2026-07-19T00:00:00",61.46,60.41,41403,{"timestamp":1231,"open":1228,"high":258,"low":1232,"close":1233,"volume":1234},"2026-07-20T00:00:00",60.27,60.45,43450,{"timestamp":1236,"open":1237,"high":1233,"low":1154,"close":998,"volume":1238},"2026-07-21T00:00:00",60.3,58124,{"timestamp":1240,"open":998,"high":1098,"low":1212,"close":1241,"volume":1242},"2026-07-22T00:00:00",59.44,24240,{"timestamp":1244,"open":1245,"high":1246,"low":1247,"close":1248,"volume":1249},"2026-07-23T00:00:00",59.98,59.99,59.01,59.28,89836,{"timestamp":1251,"open":1252,"high":1253,"low":1254,"close":1255,"volume":1256},"2026-07-26T00:00:00",59.45,59.79,58.51,58.54,39161,{"timestamp":1258,"open":1137,"high":1259,"low":1260,"close":1261,"volume":1262},"2026-07-27T00:00:00",58.86,58.1,58.59,36142,{"timestamp":1264,"open":1120,"high":1120,"low":1124,"close":1265,"volume":1266},"2026-07-28T00:00:00",58.8,23315,{"timestamp":1268,"open":1269,"high":1270,"low":1271,"close":1270,"volume":1272},"2026-07-29T00:00:00",58.78,58.93,58.44,25193,{"timestamp":1274,"open":1275,"high":1216,"low":1003,"close":1276,"volume":1277},"2026-07-30T00:00:00",58.99,59.29,38998,{"timestamp":1279,"open":1186,"high":1193,"low":1280,"close":1281,"volume":1282},"2026-08-02T00:00:00",58.4,58.67,46455,{"timestamp":1284,"open":1130,"high":1285,"low":1286,"close":1287,"volume":1288},"2026-08-03T00:00:00",58.33,56.59,57.76,102763,{"timestamp":1290,"open":1291,"high":1292,"low":1205,"close":1255,"volume":1293},"2026-08-04T00:00:00",58.02,58.68,54305,{"timestamp":1295,"open":1255,"high":1261,"low":1296,"close":1297,"volume":1298},"2026-08-05T00:00:00",57.61,57.75,39853,{"timestamp":1300,"open":1301,"high":1301,"low":1302,"close":1303,"volume":1304},"2026-08-06T00:00:00",58.19,57.6,57.65,27933,{"timestamp":1306,"open":1303,"high":1307,"low":1308,"close":1309,"volume":1310},"2026-08-09T00:00:00",57.93,56.86,57.5,66563,{"timestamp":1312,"open":1313,"high":1314,"low":1315,"close":1316,"volume":1317},"2026-08-10T00:00:00",57.31,57.83,57.15,57.16,27321,{"timestamp":1319,"open":1320,"high":1321,"low":1322,"close":1323,"volume":1324},"2026-08-11T00:00:00",56.91,57.37,56.36,56.6,33596,{"timestamp":1326,"open":1327,"high":1327,"low":1328,"close":1286,"volume":1329},"2026-08-12T00:00:00",56.75,56.17,32522,{"timestamp":1331,"open":1332,"high":1333,"low":1334,"close":1335,"volume":1336},"2026-08-13T00:00:00",56.26,57.05,55.82,56.52,88281,{"timestamp":1338,"open":1339,"high":1340,"low":1341,"close":1342,"volume":1343},"2026-08-16T00:00:00",56.66,56.88,56.13,56.77,29722,{"timestamp":1345,"open":1342,"high":1346,"low":1347,"close":1340,"volume":1348},"2026-08-17T00:00:00",56.92,56.34,29414,{"timestamp":1350,"open":1351,"high":1352,"low":1353,"close":1354,"volume":1355},"2026-08-18T00:00:00",56.85,57.17,56.47,56.94,29527,{"timestamp":1357,"open":1354,"high":1358,"low":1359,"close":1360,"volume":1361},"2026-08-19T00:00:00",57.43,56.35,56.57,47951,{"timestamp":1363,"open":1360,"high":1364,"low":1365,"close":1303,"volume":1366},"2026-08-20T00:00:00",57.66,56.42,56686,{"timestamp":1368,"open":1205,"high":1314,"low":1369,"close":1370,"volume":1371},"2026-08-23T00:00:00",57.13,57.46,55883,{"timestamp":1373,"open":1374,"high":1375,"low":1376,"close":1375,"volume":1377},"2026-08-24T00:00:00",58,58.48,57.81,30548,{"timestamp":1379,"open":1280,"high":1190,"low":1179,"close":1158,"volume":1380},"2026-08-25T00:00:00",41209,{"timestamp":1382,"open":1158,"high":1009,"low":1383,"close":1164,"volume":1384},"2026-08-26T00:00:00",58.15,62252,{"timestamp":1386,"open":1387,"high":1388,"low":1113,"close":1129,"volume":1389},"2026-08-27T00:00:00",59.51,60.07,65551,{"timestamp":1391,"open":1129,"high":241,"low":1009,"close":1392,"volume":1393},"2026-08-30T00:00:00",60.79,40672,{"timestamp":176,"open":1395,"high":1396,"low":1275,"close":1275,"volume":1397},59.37,60.19,32842,{"timestamp":1399,"open":1217,"high":1237,"low":1170,"close":1237,"volume":1400},"2026-09-01T00:00:00",54103,{"timestamp":1402,"open":1152,"high":1403,"low":1223,"close":1396,"volume":1404},"2026-09-02T00:00:00",60.29,66081,{"timestamp":1406,"open":1396,"high":241,"low":1407,"close":1237,"volume":1408},"2026-09-03T00:00:00",59.71,52700,{"timestamp":1410,"open":995,"high":983,"low":1411,"close":1197,"volume":1412},"2026-09-07T00:00:00",59.55,45720,{"timestamp":1414,"open":1197,"high":1415,"low":1009,"close":1416,"volume":1417},"2026-09-08T00:00:00",60.63,60.4,36946,{"timestamp":1419,"open":976,"high":1420,"low":998,"close":1421,"volume":1422},"2026-09-09T00:00:00",60.75,60.49,38501,{"timestamp":1424,"open":1421,"high":1077,"low":1106,"close":1396,"volume":1425},"2026-09-10T00:00:00",35042,{"timestamp":1427,"open":1396,"high":1428,"low":1248,"close":1129,"volume":1429},"2026-09-13T00:00:00",60.89,69688,{"timestamp":1431,"open":1129,"high":1421,"low":1432,"close":1421,"volume":1433},"2026-09-14T00:00:00",59.33,29992,{"timestamp":177,"open":1048,"high":986,"low":1435,"close":1197,"volume":1436},59.66,16336,{"timestamp":1438,"open":1232,"high":1232,"low":964,"close":998,"volume":1439},"2026-09-16T00:00:00",29369,{"timestamp":1441,"open":1388,"high":1403,"low":1442,"close":1403,"volume":1443},"2026-09-17T00:00:00",59.76,39689,{"timestamp":1445,"open":1237,"high":1446,"low":1221,"close":1047,"volume":1447},"2026-09-20T00:00:00",60.51,32969,{"timestamp":1449,"open":1450,"high":1053,"low":1102,"close":1451,"volume":1452},"2026-09-21T00:00:00",60.05,60.36,42935,{"timestamp":1454,"open":1237,"high":1455,"low":12,"close":1456,"volume":1457},"2026-09-22T00:00:00",60.95,60.69,88601,{"timestamp":1459,"open":1456,"high":1456,"low":1460,"close":12,"volume":1461},"2026-09-23T00:00:00",59.47,43307,[]]