[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$ffepBJ2DOZb2X_hMA7o8TQ1jv5Gno3uGzw9l80wPmmFs":3,"$f8vZQm7yM39HfbC1bx3Gi6nqtR2ipXR4FhuDG0TpUQmg":25,"$fueJo4yDQIpxbOziwnCU9Pn6VHFkxMs7pI7jt6tMj7t0":225},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"LASC11","lasc11","fii","Legatus Shoppings Fundo Investimento Imobiliario FII","FII Legatus","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},109.6,-0.1,-0.0912,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":222,"success":223,"errors":224,"limitReached":222},[27,34,38,41,45,49,53,58,61,65,69,73,76,80,83,87,91,95,98,101,105,109,112,116,119,123,127,131,134,137,140,144,148,152,156,159,163,166,170,174,177,179,182,186,190,194,197,200,203,206,210,214,218],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.85,"2022-09-30T00:00:00","2022-10-07T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.81,"2022-10-31T00:00:00","2022-11-08T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},"2022-11-30T00:00:00","2022-12-07T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},0.71,"2022-12-29T00:00:00","2023-01-06T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},0.79,"2023-01-31T00:00:00","2023-02-07T00:00:00",{"type":28,"category":29,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},0.91,"2023-02-28T00:00:00","2023-03-07T00:00:00",{"type":54,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},3,4.25127,"2023-03-22T00:00:00","2023-03-28T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},"2023-03-31T00:00:00","2023-04-10T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},0.63,"2023-04-28T00:00:00","2023-05-08T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},0.6,"2023-05-31T00:00:00","2023-06-07T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},0.59,"2023-06-30T00:00:00","2023-07-07T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},"2023-07-31T00:00:00","2023-08-07T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},0.57,"2023-08-31T00:00:00","2023-09-08T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2023-09-29T00:00:00","2023-10-06T00:00:00",{"type":28,"category":29,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},0.5,"2023-10-31T00:00:00","2023-11-08T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},0.54,"2023-11-30T00:00:00","2023-12-07T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},0.67,"2023-12-28T00:00:00","2024-01-08T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2024-01-31T00:00:00","2024-02-07T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2024-02-29T00:00:00","2024-03-07T00:00:00",{"type":54,"category":29,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},2.72081,"2024-03-25T00:00:00","2024-05-07T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},0.75,"2024-03-28T00:00:00","2024-04-05T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2024-04-30T00:00:00","2024-05-08T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},0.55,"2024-05-31T00:00:00","2024-06-07T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2024-06-28T00:00:00","2024-07-05T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},0.502248,"2024-07-31T00:00:00","2024-08-07T00:00:00",{"type":28,"category":29,"amount":124,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},0.7394,"2024-08-30T00:00:00","2024-09-06T00:00:00",{"type":28,"category":29,"amount":128,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},0.47,"2024-09-30T00:00:00","2024-10-07T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2024-10-31T00:00:00","2024-11-07T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2024-11-29T00:00:00","2024-12-06T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2024-12-30T00:00:00","2025-01-08T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},0.262998,"2025-01-14T00:00:00","2025-01-21T00:00:00",{"type":28,"category":29,"amount":145,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},0.83,"2025-01-31T00:00:00","2025-02-07T00:00:00",{"type":28,"category":29,"amount":149,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},2.2,"2025-02-28T00:00:00","2025-03-11T00:00:00",{"type":54,"category":29,"amount":153,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},1.18464,"2025-03-12T00:00:00","2025-04-07T00:00:00",{"type":28,"category":29,"amount":157,"approvalDate":158,"comDate":158,"paymentDate":155,"status":33},0.65,"2025-03-31T00:00:00",{"type":28,"category":29,"amount":160,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},0.73,"2025-04-30T00:00:00","2025-05-08T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},"2025-05-30T00:00:00","2025-06-06T00:00:00",{"type":28,"category":29,"amount":167,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},3.78353,"2025-06-30T00:00:00","2025-07-07T00:00:00",{"type":28,"category":29,"amount":171,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},0.92,"2025-07-31T00:00:00","2025-08-07T00:00:00",{"type":54,"category":29,"amount":175,"approvalDate":172,"comDate":172,"paymentDate":176,"status":33},5.73094,"2025-09-05T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":178,"comDate":178,"paymentDate":176,"status":33},"2025-08-29T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},"2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":28,"category":29,"amount":183,"approvalDate":184,"comDate":184,"paymentDate":185,"status":33},0.69,"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":28,"category":29,"amount":187,"approvalDate":188,"comDate":188,"paymentDate":189,"status":33},0.64,"2025-11-28T00:00:00","2025-12-05T00:00:00",{"type":28,"category":29,"amount":191,"approvalDate":192,"comDate":192,"paymentDate":193,"status":33},0.51,"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":195,"comDate":195,"paymentDate":196,"status":33},"2026-01-30T00:00:00","2026-02-06T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":198,"comDate":198,"paymentDate":199,"status":33},"2026-02-27T00:00:00","2026-03-06T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":201,"comDate":201,"paymentDate":202,"status":33},"2026-03-31T00:00:00","2026-04-08T00:00:00",{"type":28,"category":29,"amount":157,"approvalDate":204,"comDate":204,"paymentDate":205,"status":33},"2026-04-30T00:00:00","2026-05-08T00:00:00",{"type":28,"category":29,"amount":207,"approvalDate":208,"comDate":208,"paymentDate":209,"status":33},0.61,"2026-05-29T00:00:00","2026-06-08T00:00:00",{"type":28,"category":29,"amount":211,"approvalDate":212,"comDate":212,"paymentDate":213,"status":33},0.56,"2026-06-30T00:00:00","2026-07-07T00:00:00",{"type":28,"category":29,"amount":215,"approvalDate":216,"comDate":216,"paymentDate":217,"status":33},0.68,"2026-07-31T00:00:00","2026-08-07T00:00:00",{"type":28,"category":29,"amount":219,"approvalDate":220,"comDate":220,"paymentDate":221,"status":33},0.7,"2026-08-31T00:00:00","2026-09-08T00:00:00",null,true,[],{"items":226,"totalItens":222,"success":223,"errors":1298,"limitReached":222},[227,233,239,244,249,254,261,268,272,277,282,286,292,297,302,307,311,315,322,328,332,336,340,345,350,353,359,365,369,374,379,382,386,390,396,403,410,416,421,426,431,438,443,448,455,458,464,470,474,478,483,487,492,496,500,505,509,513,518,523,527,531,536,541,546,552,558,564,570,575,581,587,592,596,600,603,607,610,613,617,622,627,634,638,642,645,651,655,660,664,668,673,677,680,685,689,692,697,702,706,710,714,721,725,729,731,735,738,741,746,749,754,758,762,768,772,777,783,787,791,796,802,806,810,814,820,826,831,836,841,847,851,856,862,867,873,877,881,886,890,896,901,906,909,913,917,922,926,931,934,937,940,944,946,950,953,955,960,964,969,973,979,984,988,992,996,1000,1004,1008,1013,1016,1021,1026,1032,1034,1037,1042,1047,1052,1055,1058,1062,1067,1069,1073,1078,1083,1087,1090,1094,1097,1102,1106,1109,1113,1117,1121,1124,1128,1133,1136,1139,1144,1148,1152,1155,1159,1164,1169,1173,1177,1181,1185,1191,1193,1198,1202,1206,1209,1214,1219,1221,1224,1228,1232,1235,1237,1240,1243,1247,1251,1255,1261,1265,1268,1271,1274,1277,1281,1286,1290,1294],{"timestamp":228,"open":229,"high":230,"low":231,"close":230,"volume":232},"2025-09-25T00:00:00",88.01,91,88,104,{"timestamp":234,"open":230,"high":235,"low":236,"close":237,"volume":238},"2025-09-28T00:00:00",97.98,90.58,97,209,{"timestamp":240,"open":237,"high":241,"low":242,"close":241,"volume":243},"2025-09-29T00:00:00",99,93.02,21100,{"timestamp":180,"open":245,"high":245,"low":246,"close":247,"volume":248},98.99,91.62,98.33,751,{"timestamp":250,"open":251,"high":245,"low":252,"close":245,"volume":253},"2025-10-01T00:00:00",98.29,95.56,414,{"timestamp":255,"open":256,"high":257,"low":258,"close":259,"volume":260},"2025-10-02T00:00:00",96.01,101.99,95.41,99.9,30,{"timestamp":262,"open":263,"high":264,"low":265,"close":266,"volume":267},"2025-10-05T00:00:00",100.7,101.5,95.7,100.99,379,{"timestamp":269,"open":241,"high":264,"low":270,"close":264,"volume":271},"2025-10-06T00:00:00",97.85,1518,{"timestamp":181,"open":273,"high":273,"low":274,"close":275,"volume":276},101.45,98.11,101.44,68,{"timestamp":278,"open":279,"high":280,"low":279,"close":280,"volume":281},"2025-10-08T00:00:00",98.66,102,987,{"timestamp":283,"open":284,"high":280,"low":284,"close":280,"volume":285},"2025-10-09T00:00:00",99.51,59351,{"timestamp":287,"open":288,"high":289,"low":290,"close":289,"volume":291},"2025-10-12T00:00:00",99.94,104.98,99.73,2131,{"timestamp":293,"open":294,"high":232,"low":295,"close":280,"volume":296},"2025-10-13T00:00:00",100.09,99.52,34402,{"timestamp":298,"open":299,"high":299,"low":300,"close":280,"volume":301},"2025-10-14T00:00:00",104.97,100.6,2011,{"timestamp":303,"open":280,"high":304,"low":305,"close":305,"volume":306},"2025-10-15T00:00:00",102.28,99.3,5828,{"timestamp":308,"open":309,"high":289,"low":305,"close":289,"volume":310},"2025-10-16T00:00:00",101.88,194,{"timestamp":312,"open":289,"high":289,"low":305,"close":313,"volume":314},"2025-10-19T00:00:00",101,5895,{"timestamp":316,"open":317,"high":318,"low":319,"close":320,"volume":321},"2025-10-20T00:00:00",99.91,101.75,99.5,100,3882,{"timestamp":323,"open":324,"high":325,"low":326,"close":325,"volume":327},"2025-10-21T00:00:00",100.67,100.95,99.41,925,{"timestamp":329,"open":266,"high":266,"low":295,"close":330,"volume":331},"2025-10-22T00:00:00",100.64,293940,{"timestamp":333,"open":266,"high":313,"low":334,"close":320,"volume":335},"2025-10-23T00:00:00",99.4,32335,{"timestamp":337,"open":338,"high":313,"low":319,"close":313,"volume":339},"2025-10-26T00:00:00",100.01,2364,{"timestamp":341,"open":342,"high":338,"low":343,"close":319,"volume":344},"2025-10-27T00:00:00",99.86,98.17,17161,{"timestamp":346,"open":347,"high":320,"low":348,"close":348,"volume":349},"2025-10-29T00:00:00",99.98,98.5,2711,{"timestamp":351,"open":348,"high":338,"low":348,"close":338,"volume":352},"2025-10-30T00:00:00",210,{"timestamp":354,"open":355,"high":355,"low":356,"close":357,"volume":358},"2025-11-02T00:00:00",99.93,98.13,99.48,1032,{"timestamp":360,"open":357,"high":361,"low":362,"close":363,"volume":364},"2025-11-03T00:00:00",99.84,99.12,99.77,66,{"timestamp":366,"open":320,"high":320,"low":367,"close":284,"volume":368},"2025-11-04T00:00:00",98.6,495,{"timestamp":370,"open":371,"high":372,"low":367,"close":357,"volume":373},"2025-11-05T00:00:00",98.73,99.99,399,{"timestamp":375,"open":376,"high":320,"low":377,"close":320,"volume":378},"2025-11-06T00:00:00",99.66,98.61,42,{"timestamp":380,"open":320,"high":320,"low":284,"close":320,"volume":381},"2025-11-09T00:00:00",45,{"timestamp":383,"open":372,"high":320,"low":279,"close":384,"volume":385},"2025-11-10T00:00:00",98.76,520,{"timestamp":387,"open":388,"high":338,"low":388,"close":338,"volume":389},"2025-11-11T00:00:00",99.01,41,{"timestamp":391,"open":392,"high":392,"low":393,"close":394,"volume":395},"2025-11-12T00:00:00",100.1,96.26,96.38,5666,{"timestamp":397,"open":398,"high":399,"low":400,"close":401,"volume":402},"2025-11-13T00:00:00",96.63,100.87,96.36,97.26,104135,{"timestamp":404,"open":405,"high":406,"low":407,"close":408,"volume":409},"2025-11-16T00:00:00",100.49,100.5,97.29,98.7,6389,{"timestamp":411,"open":412,"high":413,"low":412,"close":414,"volume":415},"2025-11-17T00:00:00",97.78,100.22,98.53,15098,{"timestamp":417,"open":418,"high":406,"low":419,"close":419,"volume":420},"2025-11-18T00:00:00",97.51,96.52,151959,{"timestamp":422,"open":423,"high":424,"low":423,"close":424,"volume":425},"2025-11-20T00:00:00",96.31,98.81,81,{"timestamp":427,"open":424,"high":347,"low":428,"close":429,"volume":430},"2025-11-23T00:00:00",97.38,98.87,3153,{"timestamp":432,"open":433,"high":434,"low":435,"close":436,"volume":437},"2025-11-24T00:00:00",98.98,99.95,97.47,98.35,21,{"timestamp":439,"open":440,"high":434,"low":435,"close":441,"volume":442},"2025-11-25T00:00:00",99.69,98,1047,{"timestamp":444,"open":445,"high":288,"low":446,"close":259,"volume":447},"2025-11-26T00:00:00",98.47,98.01,57,{"timestamp":449,"open":450,"high":451,"low":452,"close":453,"volume":454},"2025-11-27T00:00:00",98.04,100.25,96.37,98.95,3797,{"timestamp":456,"open":451,"high":266,"low":451,"close":266,"volume":457},"2025-11-30T00:00:00",124,{"timestamp":459,"open":460,"high":460,"low":461,"close":462,"volume":463},"2025-12-01T00:00:00",100.55,97.72,97.99,1219,{"timestamp":465,"open":466,"high":313,"low":467,"close":468,"volume":469},"2025-12-02T00:00:00",97.86,97.64,100.77,190,{"timestamp":471,"open":372,"high":468,"low":472,"close":468,"volume":473},"2025-12-03T00:00:00",97.5,8791,{"timestamp":475,"open":468,"high":313,"low":476,"close":313,"volume":477},"2025-12-04T00:00:00",97.52,5152,{"timestamp":479,"open":460,"high":460,"low":480,"close":481,"volume":482},"2025-12-07T00:00:00",97.58,99.42,9831,{"timestamp":484,"open":485,"high":485,"low":441,"close":355,"volume":486},"2025-12-08T00:00:00",100.39,3923,{"timestamp":488,"open":489,"high":490,"low":441,"close":490,"volume":491},"2025-12-09T00:00:00",98.31,99.8,6527,{"timestamp":493,"open":320,"high":320,"low":494,"close":320,"volume":495},"2025-12-10T00:00:00",99.1,35,{"timestamp":497,"open":320,"high":320,"low":498,"close":320,"volume":499},"2025-12-11T00:00:00",99.04,201252,{"timestamp":501,"open":413,"high":502,"low":503,"close":502,"volume":504},"2025-12-14T00:00:00",100.23,99.53,556,{"timestamp":506,"open":451,"high":451,"low":507,"close":451,"volume":508},"2025-12-15T00:00:00",99.22,645,{"timestamp":510,"open":451,"high":451,"low":511,"close":451,"volume":512},"2025-12-16T00:00:00",99.64,696,{"timestamp":514,"open":511,"high":515,"low":516,"close":515,"volume":517},"2025-12-17T00:00:00",109,99.54,73023,{"timestamp":519,"open":502,"high":520,"low":502,"close":521,"volume":522},"2025-12-18T00:00:00",108.99,105,49149,{"timestamp":524,"open":521,"high":521,"low":525,"close":521,"volume":526},"2025-12-21T00:00:00",101.51,72,{"timestamp":528,"open":529,"high":521,"low":529,"close":521,"volume":530},"2025-12-22T00:00:00",101.66,57210,{"timestamp":532,"open":521,"high":533,"low":534,"close":533,"volume":535},"2025-12-25T00:00:00",108.44,102.56,155,{"timestamp":537,"open":538,"high":521,"low":539,"close":372,"volume":540},"2025-12-28T00:00:00",101.58,98.92,10890,{"timestamp":542,"open":543,"high":515,"low":544,"close":515,"volume":545},"2025-12-29T00:00:00",104.96,102.02,93685,{"timestamp":547,"open":548,"high":548,"low":549,"close":550,"volume":551},"2026-01-01T00:00:00",108.49,106.35,108.47,67,{"timestamp":553,"open":554,"high":555,"low":554,"close":556,"volume":557},"2026-01-04T00:00:00",107.12,114.39,110,374,{"timestamp":559,"open":560,"high":561,"low":562,"close":556,"volume":563},"2026-01-05T00:00:00",111.01,119.04,109.01,9193,{"timestamp":565,"open":566,"high":567,"low":568,"close":566,"volume":569},"2026-01-06T00:00:00",110.51,116.04,110.5,202,{"timestamp":571,"open":572,"high":573,"low":572,"close":566,"volume":574},"2026-01-07T00:00:00",108.18,115.05,150,{"timestamp":193,"open":576,"high":577,"low":578,"close":579,"volume":580},110.4,115.61,106.57,110.43,115,{"timestamp":582,"open":583,"high":584,"low":583,"close":585,"volume":586},"2026-01-11T00:00:00",103.09,110.36,109.83,47,{"timestamp":588,"open":589,"high":590,"low":589,"close":590,"volume":591},"2026-01-12T00:00:00",106.58,110.15,220,{"timestamp":593,"open":590,"high":590,"low":594,"close":590,"volume":595},"2026-01-13T00:00:00",108.08,55,{"timestamp":597,"open":590,"high":590,"low":598,"close":590,"volume":599},"2026-01-14T00:00:00",110.1,320040,{"timestamp":601,"open":590,"high":590,"low":590,"close":590,"volume":602},"2026-01-15T00:00:00",18,{"timestamp":604,"open":590,"high":590,"low":605,"close":590,"volume":606},"2026-01-18T00:00:00",109.33,136070,{"timestamp":608,"open":590,"high":590,"low":590,"close":590,"volume":609},"2026-01-19T00:00:00",4,{"timestamp":611,"open":590,"high":590,"low":590,"close":590,"volume":612},"2026-01-20T00:00:00",24,{"timestamp":614,"open":556,"high":590,"low":615,"close":590,"volume":616},"2026-01-21T00:00:00",109.99,466452,{"timestamp":618,"open":590,"high":619,"low":620,"close":619,"volume":621},"2026-01-22T00:00:00",111,109.95,466583,{"timestamp":623,"open":619,"high":619,"low":624,"close":625,"volume":626},"2026-01-25T00:00:00",105.97,106.03,3622,{"timestamp":628,"open":629,"high":630,"low":631,"close":632,"volume":633},"2026-01-26T00:00:00",107.14,112.5,106.96,111.42,524,{"timestamp":635,"open":630,"high":630,"low":636,"close":630,"volume":637},"2026-01-27T00:00:00",108.02,575,{"timestamp":639,"open":640,"high":630,"low":585,"close":630,"volume":641},"2026-01-28T00:00:00",112.49,192946,{"timestamp":643,"open":644,"high":630,"low":644,"close":630,"volume":586},"2026-02-01T00:00:00",112.45,{"timestamp":646,"open":647,"high":648,"low":649,"close":648,"volume":650},"2026-02-02T00:00:00",112.64,112.65,109.97,22,{"timestamp":652,"open":648,"high":648,"low":653,"close":630,"volume":654},"2026-02-03T00:00:00",110.79,216,{"timestamp":656,"open":657,"high":658,"low":657,"close":658,"volume":659},"2026-02-05T00:00:00",110.61,112.75,40,{"timestamp":661,"open":658,"high":658,"low":662,"close":630,"volume":663},"2026-02-08T00:00:00",109.25,238,{"timestamp":665,"open":640,"high":630,"low":666,"close":630,"volume":667},"2026-02-09T00:00:00",110.01,2928,{"timestamp":669,"open":630,"high":670,"low":671,"close":670,"volume":672},"2026-02-10T00:00:00",112.85,111.57,134799,{"timestamp":674,"open":670,"high":670,"low":675,"close":670,"volume":676},"2026-02-11T00:00:00",111.9,59,{"timestamp":678,"open":670,"high":670,"low":679,"close":670,"volume":320},"2026-02-12T00:00:00",111.88,{"timestamp":681,"open":670,"high":670,"low":682,"close":683,"volume":684},"2026-02-17T00:00:00",110.25,112.84,20,{"timestamp":686,"open":670,"high":670,"low":687,"close":670,"volume":688},"2026-02-18T00:00:00",111.76,53,{"timestamp":690,"open":670,"high":670,"low":675,"close":670,"volume":691},"2026-02-19T00:00:00",126,{"timestamp":693,"open":670,"high":670,"low":694,"close":695,"volume":696},"2026-02-22T00:00:00",105.5,105.85,2534,{"timestamp":698,"open":699,"high":700,"low":515,"close":701,"volume":580},"2026-02-23T00:00:00",110.3,112.1,109.92,{"timestamp":703,"open":704,"high":630,"low":705,"close":630,"volume":280},"2026-02-24T00:00:00",110.76,109.67,{"timestamp":707,"open":630,"high":630,"low":708,"close":630,"volume":709},"2026-02-25T00:00:00",109.13,389,{"timestamp":711,"open":630,"high":630,"low":712,"close":640,"volume":713},"2026-02-26T00:00:00",110.88,533601,{"timestamp":715,"open":716,"high":717,"low":718,"close":719,"volume":720},"2026-03-01T00:00:00",113.62,114,112,112.01,146,{"timestamp":722,"open":723,"high":723,"low":724,"close":670,"volume":381},"2026-03-02T00:00:00",112.93,111.5,{"timestamp":726,"open":580,"high":580,"low":727,"close":728,"volume":447},"2026-03-03T00:00:00",114.98,114.99,{"timestamp":730,"open":580,"high":580,"low":580,"close":580,"volume":33},"2026-03-04T00:00:00",{"timestamp":732,"open":733,"high":580,"low":576,"close":580,"volume":734},"2026-03-05T00:00:00",113.04,176,{"timestamp":736,"open":580,"high":580,"low":560,"close":728,"volume":737},"2026-03-08T00:00:00",33,{"timestamp":739,"open":728,"high":580,"low":728,"close":580,"volume":740},"2026-03-09T00:00:00",0,{"timestamp":742,"open":580,"high":743,"low":744,"close":743,"volume":745},"2026-03-10T00:00:00",116,111.52,120,{"timestamp":747,"open":748,"high":743,"low":748,"close":743,"volume":734},"2026-03-11T00:00:00",111.91,{"timestamp":750,"open":751,"high":751,"low":752,"close":751,"volume":753},"2026-03-12T00:00:00",116.5,112.91,80,{"timestamp":755,"open":751,"high":751,"low":756,"close":751,"volume":757},"2026-03-15T00:00:00",113.23,64,{"timestamp":759,"open":760,"high":751,"low":760,"close":751,"volume":761},"2026-03-16T00:00:00",113.43,10,{"timestamp":763,"open":764,"high":764,"low":765,"close":766,"volume":767},"2026-03-18T00:00:00",118,112.7,113.95,198,{"timestamp":769,"open":770,"high":717,"low":770,"close":717,"volume":771},"2026-03-19T00:00:00",112.87,17,{"timestamp":773,"open":717,"high":728,"low":774,"close":775,"volume":776},"2026-03-22T00:00:00",112.69,114.73,84,{"timestamp":778,"open":779,"high":780,"low":779,"close":781,"volume":782},"2026-03-23T00:00:00",112.71,115.98,115.74,36,{"timestamp":784,"open":785,"high":786,"low":785,"close":751,"volume":54},"2026-03-24T00:00:00",114.55,116.82,{"timestamp":788,"open":751,"high":789,"low":573,"close":751,"volume":790},"2026-03-25T00:00:00",116.51,92,{"timestamp":792,"open":793,"high":794,"low":795,"close":743,"volume":790},"2026-03-26T00:00:00",115.32,117,114.14,{"timestamp":797,"open":798,"high":799,"low":800,"close":799,"volume":801},"2026-03-29T00:00:00",115.91,116.89,114.18,277,{"timestamp":803,"open":804,"high":805,"low":804,"close":805,"volume":776},"2026-03-30T00:00:00",118.23,118.24,{"timestamp":201,"open":807,"high":808,"low":717,"close":808,"volume":809},115.6,116.68,257335,{"timestamp":811,"open":789,"high":812,"low":751,"close":812,"volume":813},"2026-04-01T00:00:00",116.67,13,{"timestamp":815,"open":816,"high":816,"low":817,"close":818,"volume":819},"2026-04-05T00:00:00",117.98,115.03,116.4,196,{"timestamp":821,"open":822,"high":823,"low":824,"close":798,"volume":825},"2026-04-06T00:00:00",115.1,116.29,113.93,74789,{"timestamp":827,"open":828,"high":798,"low":829,"close":798,"volume":830},"2026-04-07T00:00:00",115.9,113.5,44113,{"timestamp":202,"open":832,"high":833,"low":832,"close":834,"volume":835},113.39,115.89,115.71,280,{"timestamp":837,"open":838,"high":794,"low":839,"close":743,"volume":840},"2026-04-09T00:00:00",116.99,113.99,808,{"timestamp":842,"open":843,"high":833,"low":844,"close":845,"volume":846},"2026-04-12T00:00:00",113.8,113,115.77,1250,{"timestamp":848,"open":849,"high":743,"low":849,"close":743,"volume":850},"2026-04-13T00:00:00",114.06,246,{"timestamp":852,"open":853,"high":853,"low":717,"close":854,"volume":855},"2026-04-14T00:00:00",117.06,114.5,1891,{"timestamp":857,"open":858,"high":858,"low":859,"close":860,"volume":861},"2026-04-15T00:00:00",114.85,113.77,114.49,590,{"timestamp":863,"open":864,"high":833,"low":865,"close":833,"volume":866},"2026-04-16T00:00:00",114.3,114.2,16,{"timestamp":868,"open":869,"high":870,"low":871,"close":870,"volume":872},"2026-04-19T00:00:00",114.07,114.1,111.94,140,{"timestamp":874,"open":717,"high":717,"low":875,"close":717,"volume":876},"2026-04-21T00:00:00",113.63,13911,{"timestamp":878,"open":879,"high":879,"low":844,"close":717,"volume":880},"2026-04-22T00:00:00",114.4,90,{"timestamp":882,"open":883,"high":884,"low":883,"close":884,"volume":885},"2026-04-23T00:00:00",112.83,114.74,244,{"timestamp":887,"open":888,"high":717,"low":888,"close":717,"volume":889},"2026-04-26T00:00:00",113.02,758,{"timestamp":891,"open":892,"high":892,"low":893,"close":894,"volume":895},"2026-04-27T00:00:00",115.14,112.02,114.05,219,{"timestamp":897,"open":898,"high":898,"low":894,"close":899,"volume":900},"2026-04-28T00:00:00",119,114.15,9,{"timestamp":902,"open":903,"high":865,"low":903,"close":904,"volume":905},"2026-04-29T00:00:00",112.26,114.17,6486,{"timestamp":907,"open":854,"high":854,"low":908,"close":795,"volume":580},"2026-05-03T00:00:00",107,{"timestamp":910,"open":911,"high":912,"low":911,"close":912,"volume":908},"2026-05-04T00:00:00",113.17,114.19,{"timestamp":914,"open":912,"high":912,"low":915,"close":756,"volume":916},"2026-05-05T00:00:00",113.22,44,{"timestamp":918,"open":919,"high":870,"low":919,"close":920,"volume":921},"2026-05-06T00:00:00",111.7,114.09,8,{"timestamp":923,"open":849,"high":849,"low":556,"close":924,"volume":925},"2026-05-07T00:00:00",113.36,7789,{"timestamp":927,"open":928,"high":928,"low":929,"close":930,"volume":650},"2026-05-10T00:00:00",113.37,111.65,112.99,{"timestamp":932,"open":930,"high":930,"low":556,"close":568,"volume":933},"2026-05-11T00:00:00",2532,{"timestamp":935,"open":568,"high":930,"low":562,"close":930,"volume":936},"2026-05-12T00:00:00",461,{"timestamp":938,"open":939,"high":930,"low":666,"close":930,"volume":241},"2026-05-13T00:00:00",112.98,{"timestamp":941,"open":930,"high":930,"low":942,"close":930,"volume":943},"2026-05-14T00:00:00",110.17,2230,{"timestamp":945,"open":844,"high":844,"low":657,"close":844,"volume":232},"2026-05-17T00:00:00",{"timestamp":947,"open":948,"high":728,"low":948,"close":728,"volume":949},"2026-05-18T00:00:00",110.28,5,{"timestamp":951,"open":952,"high":580,"low":952,"close":580,"volume":609},"2026-05-19T00:00:00",111.78,{"timestamp":954,"open":930,"high":580,"low":952,"close":580,"volume":230},"2026-05-20T00:00:00",{"timestamp":956,"open":957,"high":580,"low":958,"close":580,"volume":959},"2026-05-21T00:00:00",111.79,107.51,5726,{"timestamp":961,"open":952,"high":920,"low":556,"close":962,"volume":963},"2026-05-24T00:00:00",110.97,7133,{"timestamp":965,"open":966,"high":930,"low":967,"close":556,"volume":968},"2026-05-25T00:00:00",110.84,109.77,28941,{"timestamp":970,"open":971,"high":972,"low":971,"close":972,"volume":885},"2026-05-26T00:00:00",108.86,110.99,{"timestamp":974,"open":975,"high":976,"low":666,"close":977,"volume":978},"2026-05-27T00:00:00",111.54,113.75,111.35,168,{"timestamp":980,"open":981,"high":982,"low":981,"close":982,"volume":983},"2026-05-28T00:00:00",109.51,112.96,154,{"timestamp":985,"open":844,"high":555,"low":986,"close":718,"volume":987},"2026-05-31T00:00:00",109.44,1470,{"timestamp":989,"open":990,"high":723,"low":556,"close":723,"volume":991},"2026-06-01T00:00:00",110.02,598,{"timestamp":993,"open":630,"high":630,"low":994,"close":556,"volume":995},"2026-06-02T00:00:00",109.06,1262,{"timestamp":997,"open":998,"high":999,"low":998,"close":999,"volume":441},"2026-06-04T00:00:00",109.36,111.96,{"timestamp":1001,"open":1002,"high":1002,"low":666,"close":619,"volume":1003},"2026-06-07T00:00:00",113.08,383,{"timestamp":209,"open":1005,"high":619,"low":1006,"close":1005,"volume":1007},109.5,109.21,1480,{"timestamp":1009,"open":1010,"high":1011,"low":1010,"close":1011,"volume":1012},"2026-06-09T00:00:00",109.52,110.72,63,{"timestamp":1014,"open":1015,"high":619,"low":1015,"close":619,"volume":659},"2026-06-10T00:00:00",109.53,{"timestamp":1017,"open":972,"high":1018,"low":1019,"close":1018,"volume":1020},"2026-06-11T00:00:00",111.31,109.75,5124,{"timestamp":1022,"open":1023,"high":1024,"low":1025,"close":1024,"volume":556},"2026-06-14T00:00:00",111.02,111.05,110.41,{"timestamp":1027,"open":1028,"high":1029,"low":1030,"close":1028,"volume":1031},"2026-06-15T00:00:00",111.44,111.45,110.85,74,{"timestamp":1033,"open":718,"high":718,"low":718,"close":718,"volume":740},"2026-06-16T00:00:00",{"timestamp":1035,"open":1036,"high":718,"low":1036,"close":718,"volume":949},"2026-06-18T00:00:00",110.58,{"timestamp":1038,"open":1039,"high":1039,"low":1040,"close":977,"volume":1041},"2026-06-21T00:00:00",111.69,111.09,169,{"timestamp":1043,"open":728,"high":728,"low":1044,"close":1045,"volume":1046},"2026-06-22T00:00:00",110.77,111.83,123,{"timestamp":1048,"open":1049,"high":1050,"low":1005,"close":1024,"volume":1051},"2026-06-23T00:00:00",110.89,111.49,19797,{"timestamp":1053,"open":990,"high":972,"low":12,"close":12,"volume":1054},"2026-06-24T00:00:00",2068,{"timestamp":1056,"open":12,"high":966,"low":12,"close":556,"volume":1057},"2026-06-25T00:00:00",14,{"timestamp":1059,"open":1030,"high":1060,"low":12,"close":1060,"volume":1061},"2026-06-28T00:00:00",110.92,167,{"timestamp":1063,"open":1064,"high":1065,"low":1064,"close":1065,"volume":1066},"2026-06-29T00:00:00",110.66,111.99,165,{"timestamp":212,"open":568,"high":1068,"low":981,"close":1068,"volume":895},111.74,{"timestamp":1070,"open":568,"high":919,"low":1071,"close":919,"volume":1072},"2026-07-01T00:00:00",109.72,448,{"timestamp":1074,"open":1075,"high":1065,"low":1076,"close":919,"volume":1077},"2026-07-02T00:00:00",110.6,110.07,243,{"timestamp":1079,"open":619,"high":1080,"low":1081,"close":1080,"volume":1082},"2026-07-05T00:00:00",111.4,109.86,1475,{"timestamp":1084,"open":556,"high":977,"low":1085,"close":977,"volume":1086},"2026-07-06T00:00:00",108.05,754,{"timestamp":213,"open":556,"high":977,"low":1088,"close":556,"volume":1089},109.12,628,{"timestamp":1091,"open":556,"high":718,"low":1092,"close":619,"volume":1093},"2026-07-08T00:00:00",109.64,1195,{"timestamp":1095,"open":556,"high":619,"low":705,"close":556,"volume":1096},"2026-07-09T00:00:00",1320,{"timestamp":1098,"open":717,"high":717,"low":1099,"close":1100,"volume":1101},"2026-07-12T00:00:00",109.59,111.97,998,{"timestamp":1103,"open":556,"high":1029,"low":1104,"close":1029,"volume":1105},"2026-07-13T00:00:00",109.71,2694,{"timestamp":1107,"open":556,"high":1065,"low":556,"close":556,"volume":1108},"2026-07-14T00:00:00",5803,{"timestamp":1110,"open":556,"high":1111,"low":981,"close":1111,"volume":1112},"2026-07-15T00:00:00",111.25,1597,{"timestamp":1114,"open":666,"high":1115,"low":666,"close":1115,"volume":1116},"2026-07-16T00:00:00",111.23,156,{"timestamp":1118,"open":990,"high":724,"low":1119,"close":724,"volume":1120},"2026-07-19T00:00:00",109.78,2878,{"timestamp":1122,"open":1006,"high":653,"low":515,"close":515,"volume":1123},"2026-07-20T00:00:00",2061,{"timestamp":1125,"open":556,"high":619,"low":1126,"close":619,"volume":1127},"2026-07-21T00:00:00",107.83,1351,{"timestamp":1129,"open":972,"high":972,"low":1130,"close":1131,"volume":1132},"2026-07-22T00:00:00",109.04,110.98,1666,{"timestamp":1134,"open":1005,"high":556,"low":520,"close":520,"volume":1135},"2026-07-23T00:00:00",899,{"timestamp":1137,"open":1005,"high":1049,"low":662,"close":1049,"volume":1138},"2026-07-26T00:00:00",1003,{"timestamp":1140,"open":1141,"high":619,"low":1142,"close":619,"volume":1143},"2026-07-27T00:00:00",108.87,108.84,4022,{"timestamp":1145,"open":556,"high":1131,"low":1146,"close":1131,"volume":1147},"2026-07-28T00:00:00",109.11,517,{"timestamp":1149,"open":1150,"high":619,"low":1150,"close":619,"volume":1151},"2026-07-29T00:00:00",108.8,1058,{"timestamp":1153,"open":556,"high":962,"low":556,"close":962,"volume":1154},"2026-07-30T00:00:00",2599,{"timestamp":1156,"open":1157,"high":619,"low":1157,"close":619,"volume":1158},"2026-08-02T00:00:00",108.81,558,{"timestamp":1160,"open":972,"high":972,"low":1161,"close":1162,"volume":1163},"2026-08-03T00:00:00",109.62,109.8,1840,{"timestamp":1165,"open":556,"high":699,"low":1166,"close":1167,"volume":1168},"2026-08-04T00:00:00",109.65,109.9,614,{"timestamp":1170,"open":1171,"high":1171,"low":615,"close":615,"volume":1172},"2026-08-05T00:00:00",110.32,409,{"timestamp":1174,"open":1175,"high":615,"low":1176,"close":981,"volume":602},"2026-08-06T00:00:00",109.85,109.24,{"timestamp":1178,"open":1179,"high":1179,"low":615,"close":615,"volume":1180},"2026-08-09T00:00:00",110.96,15,{"timestamp":1182,"open":972,"high":972,"low":562,"close":1183,"volume":1184},"2026-08-10T00:00:00",110.91,211,{"timestamp":1186,"open":1187,"high":556,"low":1188,"close":1189,"volume":1190},"2026-08-11T00:00:00",109.4,109.38,109.98,436,{"timestamp":1192,"open":972,"high":972,"low":972,"close":972,"volume":740},"2026-08-12T00:00:00",{"timestamp":1194,"open":1195,"high":1196,"low":1197,"close":1196,"volume":495},"2026-08-13T00:00:00",109.39,110.94,109.08,{"timestamp":1199,"open":1200,"high":972,"low":1200,"close":972,"volume":1201},"2026-08-17T00:00:00",109.14,316,{"timestamp":1203,"open":1204,"high":619,"low":1204,"close":619,"volume":1205},"2026-08-18T00:00:00",109.55,351,{"timestamp":1207,"open":981,"high":568,"low":981,"close":568,"volume":1208},"2026-08-19T00:00:00",863,{"timestamp":1210,"open":1211,"high":1212,"low":1204,"close":1213,"volume":33},"2026-08-20T00:00:00",109.56,110.49,110.44,{"timestamp":1215,"open":1216,"high":576,"low":1216,"close":1217,"volume":1218},"2026-08-23T00:00:00",109.31,110.29,130,{"timestamp":1220,"open":948,"high":948,"low":948,"close":948,"volume":740},"2026-08-24T00:00:00",{"timestamp":1222,"open":948,"high":972,"low":981,"close":1196,"volume":1223},"2026-08-25T00:00:00",28,{"timestamp":1225,"open":556,"high":1226,"low":662,"close":662,"volume":1227},"2026-08-26T00:00:00",110.62,1300,{"timestamp":1229,"open":562,"high":1230,"low":562,"close":1230,"volume":1231},"2026-08-27T00:00:00",110.31,38,{"timestamp":1233,"open":1171,"high":972,"low":1234,"close":1131,"volume":776},"2026-08-30T00:00:00",109.3,{"timestamp":220,"open":1236,"high":1236,"low":1236,"close":1236,"volume":740},111.98,{"timestamp":1238,"open":556,"high":1060,"low":1010,"close":1060,"volume":1239},"2026-09-01T00:00:00",1196,{"timestamp":1241,"open":1049,"high":1196,"low":1162,"close":1162,"volume":1242},"2026-09-02T00:00:00",1215,{"timestamp":1244,"open":972,"high":972,"low":1245,"close":1049,"volume":1246},"2026-09-03T00:00:00",109.81,311,{"timestamp":1248,"open":986,"high":1030,"low":986,"close":1249,"volume":1250},"2026-09-07T00:00:00",110.75,1163,{"timestamp":221,"open":556,"high":1252,"low":1253,"close":556,"volume":1254},110.7,109.66,809,{"timestamp":1256,"open":1257,"high":1258,"low":556,"close":1259,"volume":1260},"2026-09-09T00:00:00",110.45,110.69,110.59,322,{"timestamp":1262,"open":556,"high":1064,"low":556,"close":1263,"volume":1264},"2026-09-10T00:00:00",110.65,367,{"timestamp":1266,"open":1267,"high":1263,"low":981,"close":1263,"volume":1057},"2026-09-13T00:00:00",110.19,{"timestamp":1269,"open":986,"high":657,"low":986,"close":657,"volume":1270},"2026-09-14T00:00:00",781,{"timestamp":1272,"open":986,"high":1273,"low":986,"close":1273,"volume":1003},"2026-09-15T00:00:00",110.9,{"timestamp":1275,"open":556,"high":1030,"low":1005,"close":1005,"volume":1276},"2026-09-16T00:00:00",773,{"timestamp":1278,"open":556,"high":1279,"low":556,"close":1279,"volume":1280},"2026-09-17T00:00:00",110.86,180,{"timestamp":1282,"open":556,"high":1283,"low":981,"close":1284,"volume":1285},"2026-09-20T00:00:00",110.64,110.53,1297,{"timestamp":1287,"open":1288,"high":1288,"low":1005,"close":556,"volume":1289},"2026-09-21T00:00:00",110.8,666,{"timestamp":1291,"open":556,"high":556,"low":1292,"close":1292,"volume":1293},"2026-09-22T00:00:00",109.7,560,{"timestamp":1295,"open":986,"high":568,"low":1296,"close":12,"volume":1297},"2026-09-23T00:00:00",109.43,108,[]]