[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fwdaxtlXdae9I11GuqmQdGtYB5zb1dRSn5-dn5FQLZqo":3,"$fijVIO8RYTeeeeVkjHNsGudz7zIZdksthTZHtQu8ZIEY":25,"$fO3UPGjkyBIMN24OrwwNy_eeGKbYn1IvuowAJgMR7NJY":219},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"MAXR11","maxr11","fii","Fundo Investimento Imobiliario FII Max Retail","FII Max Ret","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},50.77,0.78,1.54,"BRL","2026-09-25T23:48:11Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":216,"success":217,"errors":218,"limitReached":216},[27,34,37,40,44,48,52,56,60,64,68,72,76,79,83,87,90,94,98,101,104,107,111,115,119,123,127,131,135,139,143,147,150,154,157,161,165,169,173,177,181,185,189,192,196,200,204,208,212],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.65,"2022-10-07T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-11-08T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-12-07T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},0.67,"2023-01-06T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},0.316136,"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},0.543076,"2023-03-07T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},0.739183,"2023-04-10T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},0.726534,"2023-05-08T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},0.74,"2023-06-07T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},0.72,"2023-07-07T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},0.709774,"2023-08-07T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},0.73,"2023-09-08T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":73,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},"2023-10-06T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},0.75,"2023-11-08T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},0.77,"2023-12-07T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":13,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},0.782683,"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":95,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},0.761399,"2024-03-07T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2024-04-05T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":108,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},0.7,"2024-07-05T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":112,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},0.718111,"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},0.459683,"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},0.55,"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":124,"category":29,"amount":125,"approvalDate":121,"comDate":121,"paymentDate":126,"status":33},3,6.5603,"2024-10-31T00:00:00",{"type":28,"category":29,"amount":128,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},2.4,"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":132,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},6.46,"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":136,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},0.32,"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":140,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},0.325847,"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},0.31,"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":136,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":151,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},0.34,"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":136,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},0.35,"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":162,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},0.515521,"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":166,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},0.45,"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":170,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},0.317204,"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":174,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},0.191355,"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},0.22,"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":182,"approvalDate":183,"comDate":183,"paymentDate":184,"status":33},0.24,"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":186,"approvalDate":187,"comDate":187,"paymentDate":188,"status":33},0.546288,"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":190,"comDate":190,"paymentDate":191,"status":33},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":193,"approvalDate":194,"comDate":194,"paymentDate":195,"status":33},0.3,"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":197,"approvalDate":198,"comDate":198,"paymentDate":199,"status":33},0.26,"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":201,"approvalDate":202,"comDate":202,"paymentDate":203,"status":33},0.25,"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":205,"approvalDate":206,"comDate":206,"paymentDate":207,"status":33},0.27,"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":209,"approvalDate":210,"comDate":210,"paymentDate":211,"status":33},0.285,"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":213,"approvalDate":214,"comDate":214,"paymentDate":215,"status":33},0.4,"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":220,"totalItens":216,"success":217,"errors":1297,"limitReached":216},[221,227,232,238,245,250,254,258,262,268,274,278,281,284,288,291,294,297,302,306,312,317,321,325,328,331,335,339,342,346,350,354,359,362,366,372,376,381,386,389,394,398,402,407,412,416,422,427,432,438,444,450,454,458,461,464,469,472,476,479,484,488,492,497,500,505,511,515,521,527,531,535,539,545,551,555,559,563,566,570,573,577,583,587,594,599,604,607,611,617,620,624,630,633,636,640,645,650,654,659,664,667,671,675,680,685,690,695,698,701,706,710,715,718,721,724,729,734,739,742,744,750,753,757,761,765,768,773,775,778,781,787,792,796,801,805,808,810,814,818,821,824,829,833,839,843,848,851,856,862,867,872,876,880,885,890,893,898,902,906,911,915,919,924,930,935,940,943,948,951,954,959,962,967,973,977,982,986,990,993,998,1003,1008,1013,1016,1020,1022,1026,1031,1036,1041,1047,1053,1057,1063,1068,1072,1076,1083,1088,1093,1099,1104,1110,1116,1121,1127,1132,1137,1142,1146,1152,1158,1163,1169,1174,1179,1185,1190,1194,1199,1204,1206,1209,1213,1217,1221,1228,1232,1235,1239,1243,1247,1251,1257,1260,1263,1267,1272,1276,1280,1286,1290,1294],{"timestamp":222,"open":223,"high":224,"low":225,"close":223,"volume":226},"2025-09-28T00:00:00",63.93,64.2,63.3,124,{"timestamp":228,"open":225,"high":229,"low":225,"close":230,"volume":231},"2025-09-29T00:00:00",64.8,64.69,241,{"timestamp":233,"open":234,"high":235,"low":225,"close":236,"volume":237},"2025-09-30T00:00:00",64,64.78,64.25,580,{"timestamp":239,"open":240,"high":241,"low":242,"close":243,"volume":244},"2025-10-01T00:00:00",64.9,64.91,63.85,64.02,517,{"timestamp":246,"open":247,"high":247,"low":243,"close":248,"volume":249},"2025-10-02T00:00:00",64.56,64.55,91,{"timestamp":251,"open":247,"high":247,"low":252,"close":248,"volume":253},"2025-10-05T00:00:00",63.9,135041,{"timestamp":255,"open":247,"high":247,"low":243,"close":256,"volume":257},"2025-10-06T00:00:00",64.23,94,{"timestamp":171,"open":259,"high":259,"low":260,"close":234,"volume":261},64.79,63.72,683,{"timestamp":263,"open":264,"high":264,"low":265,"close":266,"volume":267},"2025-10-08T00:00:00",64.28,63.23,64.07,62,{"timestamp":269,"open":270,"high":270,"low":271,"close":272,"volume":273},"2025-10-09T00:00:00",64.05,63.75,64.04,584,{"timestamp":275,"open":272,"high":276,"low":271,"close":270,"volume":277},"2025-10-12T00:00:00",64.5,723,{"timestamp":279,"open":270,"high":276,"low":270,"close":270,"volume":280},"2025-10-13T00:00:00",624,{"timestamp":172,"open":282,"high":276,"low":270,"close":224,"volume":283},64.06,399,{"timestamp":285,"open":224,"high":276,"low":270,"close":286,"volume":287},"2025-10-15T00:00:00",64.41,158,{"timestamp":289,"open":276,"high":276,"low":270,"close":224,"volume":290},"2025-10-16T00:00:00",697,{"timestamp":292,"open":270,"high":236,"low":270,"close":282,"volume":293},"2025-10-19T00:00:00",82,{"timestamp":295,"open":270,"high":276,"low":270,"close":276,"volume":296},"2025-10-20T00:00:00",113,{"timestamp":298,"open":276,"high":230,"low":299,"close":300,"volume":301},"2025-10-21T00:00:00",64.16,64.65,280,{"timestamp":303,"open":304,"high":304,"low":270,"close":270,"volume":305},"2025-10-22T00:00:00",64.7,1504,{"timestamp":307,"open":308,"high":309,"low":270,"close":310,"volume":311},"2025-10-23T00:00:00",64.3,64.48,64.44,110,{"timestamp":313,"open":314,"high":304,"low":315,"close":300,"volume":316},"2025-10-26T00:00:00",64.63,64.12,454,{"timestamp":318,"open":270,"high":319,"low":270,"close":319,"volume":320},"2025-10-27T00:00:00",64.75,627,{"timestamp":322,"open":319,"high":323,"low":270,"close":319,"volume":324},"2025-10-28T00:00:00",64.76,698,{"timestamp":326,"open":319,"high":319,"low":299,"close":319,"volume":327},"2025-10-29T00:00:00",331,{"timestamp":329,"open":304,"high":235,"low":282,"close":235,"volume":330},"2025-10-30T00:00:00",534,{"timestamp":332,"open":333,"high":333,"low":270,"close":266,"volume":334},"2025-11-02T00:00:00",64.92,940,{"timestamp":336,"open":314,"high":337,"low":314,"close":314,"volume":338},"2025-11-03T00:00:00",64.68,366,{"timestamp":340,"open":314,"high":240,"low":314,"close":304,"volume":341},"2025-11-04T00:00:00",96,{"timestamp":343,"open":240,"high":240,"low":344,"close":240,"volume":345},"2025-11-05T00:00:00",64.87,160,{"timestamp":347,"open":240,"high":240,"low":348,"close":240,"volume":349},"2025-11-06T00:00:00",64.64,268,{"timestamp":351,"open":240,"high":240,"low":352,"close":264,"volume":353},"2025-11-09T00:00:00",60.5,4709,{"timestamp":355,"open":229,"high":229,"low":356,"close":357,"volume":358},"2025-11-10T00:00:00",62.65,64.08,2068,{"timestamp":360,"open":357,"high":229,"low":357,"close":259,"volume":361},"2025-11-11T00:00:00",730,{"timestamp":363,"open":259,"high":229,"low":265,"close":364,"volume":365},"2025-11-12T00:00:00",63.41,765,{"timestamp":367,"open":368,"high":369,"low":370,"close":370,"volume":371},"2025-11-13T00:00:00",63.94,64.09,62.5,850,{"timestamp":373,"open":370,"high":234,"low":370,"close":374,"volume":375},"2025-11-16T00:00:00",62.72,1430,{"timestamp":377,"open":378,"high":266,"low":378,"close":379,"volume":380},"2025-11-17T00:00:00",62.63,63.8,67,{"timestamp":382,"open":270,"high":270,"low":383,"close":384,"volume":385},"2025-11-18T00:00:00",62.7,63.79,260,{"timestamp":387,"open":384,"high":234,"low":384,"close":384,"volume":388},"2025-11-20T00:00:00",187,{"timestamp":390,"open":391,"high":391,"low":392,"close":392,"volume":393},"2025-11-23T00:00:00",63.99,63.38,1114,{"timestamp":395,"open":369,"high":369,"low":396,"close":396,"volume":397},"2025-11-24T00:00:00",63.46,564,{"timestamp":399,"open":304,"high":304,"low":400,"close":369,"volume":401},"2025-11-25T00:00:00",63.35,182,{"timestamp":403,"open":404,"high":337,"low":404,"close":405,"volume":406},"2025-11-26T00:00:00",63.36,63.49,1555,{"timestamp":408,"open":282,"high":282,"low":409,"close":410,"volume":411},"2025-11-27T00:00:00",63.71,63.92,132,{"timestamp":413,"open":400,"high":252,"low":370,"close":414,"volume":415},"2025-11-30T00:00:00",63.58,5657,{"timestamp":417,"open":418,"high":419,"low":418,"close":420,"volume":421},"2025-12-01T00:00:00",62.51,63.67,63.17,365,{"timestamp":423,"open":424,"high":299,"low":425,"close":299,"volume":426},"2025-12-02T00:00:00",63.33,62.74,320,{"timestamp":428,"open":429,"high":430,"low":429,"close":430,"volume":431},"2025-12-03T00:00:00",62.87,64.59,109,{"timestamp":433,"open":434,"high":434,"low":435,"close":436,"volume":437},"2025-12-04T00:00:00",64.61,62.53,63.43,768,{"timestamp":439,"open":440,"high":396,"low":441,"close":442,"volume":443},"2025-12-07T00:00:00",62.16,61.53,63.45,375,{"timestamp":445,"open":446,"high":424,"low":447,"close":448,"volume":449},"2025-12-08T00:00:00",63,60.7,63.31,935,{"timestamp":451,"open":424,"high":234,"low":452,"close":391,"volume":453},"2025-12-09T00:00:00",63.2,112,{"timestamp":455,"open":357,"high":357,"low":456,"close":370,"volume":457},"2025-12-10T00:00:00",62.49,1214,{"timestamp":459,"open":370,"high":420,"low":370,"close":418,"volume":460},"2025-12-11T00:00:00",254,{"timestamp":462,"open":370,"high":420,"low":370,"close":420,"volume":463},"2025-12-14T00:00:00",984,{"timestamp":465,"open":466,"high":466,"low":370,"close":467,"volume":468},"2025-12-15T00:00:00",63.18,62.98,3825,{"timestamp":470,"open":370,"high":446,"low":370,"close":370,"volume":471},"2025-12-16T00:00:00",1414,{"timestamp":473,"open":370,"high":466,"low":370,"close":474,"volume":475},"2025-12-17T00:00:00",62.6,223,{"timestamp":477,"open":370,"high":265,"low":370,"close":446,"volume":478},"2025-12-18T00:00:00",497,{"timestamp":480,"open":481,"high":482,"low":370,"close":435,"volume":483},"2025-12-21T00:00:00",63.5,63.63,339,{"timestamp":485,"open":391,"high":234,"low":370,"close":486,"volume":487},"2025-12-22T00:00:00",62.54,585,{"timestamp":489,"open":486,"high":490,"low":370,"close":490,"volume":491},"2025-12-25T00:00:00",62.55,206,{"timestamp":493,"open":418,"high":494,"low":495,"close":495,"volume":496},"2025-12-28T00:00:00",62.91,61.7,519,{"timestamp":498,"open":495,"high":481,"low":495,"close":405,"volume":499},"2025-12-29T00:00:00",174,{"timestamp":501,"open":502,"high":379,"low":503,"close":379,"volume":504},"2026-01-01T00:00:00",63.13,62.03,166,{"timestamp":506,"open":507,"high":508,"low":507,"close":509,"volume":510},"2026-01-04T00:00:00",61.74,63.78,62.36,265,{"timestamp":512,"open":513,"high":424,"low":513,"close":514,"volume":453},"2026-01-05T00:00:00",61.71,62.32,{"timestamp":516,"open":517,"high":518,"low":517,"close":519,"volume":520},"2026-01-06T00:00:00",61.72,62.99,62.41,406,{"timestamp":522,"open":523,"high":524,"low":525,"close":267,"volume":526},"2026-01-07T00:00:00",61.8,62.01,61.75,488,{"timestamp":183,"open":518,"high":518,"low":528,"close":529,"volume":530},57.6,61.02,987,{"timestamp":532,"open":529,"high":533,"low":529,"close":529,"volume":534},"2026-01-11T00:00:00",61.69,86,{"timestamp":536,"open":529,"high":537,"low":529,"close":529,"volume":538},"2026-01-12T00:00:00",61.67,441,{"timestamp":540,"open":529,"high":541,"low":542,"close":543,"volume":544},"2026-01-13T00:00:00",61.64,60,61.18,783,{"timestamp":546,"open":547,"high":548,"low":547,"close":549,"volume":550},"2026-01-14T00:00:00",60.11,61.68,61.13,286,{"timestamp":184,"open":552,"high":533,"low":547,"close":553,"volume":554},61.11,61.31,904,{"timestamp":556,"open":533,"high":267,"low":557,"close":267,"volume":558},"2026-01-18T00:00:00",60.1,866,{"timestamp":560,"open":267,"high":267,"low":561,"close":267,"volume":562},"2026-01-19T00:00:00",61.25,2200,{"timestamp":564,"open":541,"high":267,"low":541,"close":267,"volume":565},"2026-01-20T00:00:00",410,{"timestamp":567,"open":568,"high":267,"low":561,"close":267,"volume":569},"2026-01-21T00:00:00",61.27,1138,{"timestamp":571,"open":267,"high":267,"low":561,"close":561,"volume":572},"2026-01-22T00:00:00",194,{"timestamp":574,"open":575,"high":467,"low":561,"close":467,"volume":576},"2026-01-25T00:00:00",61.9,4077,{"timestamp":578,"open":579,"high":580,"low":581,"close":580,"volume":582},"2026-01-26T00:00:00",62.75,66,61.61,198578,{"timestamp":584,"open":247,"high":585,"low":224,"close":585,"volume":586},"2026-01-27T00:00:00",65.98,712,{"timestamp":588,"open":589,"high":590,"low":591,"close":592,"volume":593},"2026-01-28T00:00:00",63.88,66.72,62.15,64.38,2535,{"timestamp":595,"open":596,"high":597,"low":596,"close":597,"volume":598},"2026-02-01T00:00:00",63.55,64.14,104,{"timestamp":600,"open":601,"high":597,"low":602,"close":234,"volume":603},"2026-02-02T00:00:00",64.13,63.14,354,{"timestamp":605,"open":602,"high":234,"low":502,"close":234,"volume":606},"2026-02-03T00:00:00",304,{"timestamp":608,"open":265,"high":609,"low":265,"close":589,"volume":610},"2026-02-05T00:00:00",64.17,456,{"timestamp":612,"open":613,"high":614,"low":447,"close":615,"volume":616},"2026-02-08T00:00:00",62.73,63.09,62.3,3867,{"timestamp":618,"open":615,"high":418,"low":615,"close":456,"volume":619},"2026-02-09T00:00:00",3690,{"timestamp":621,"open":622,"high":615,"low":622,"close":615,"volume":623},"2026-02-10T00:00:00",60.71,527,{"timestamp":625,"open":626,"high":627,"low":626,"close":628,"volume":629},"2026-02-11T00:00:00",62.1,62.92,62.64,373,{"timestamp":631,"open":626,"high":378,"low":626,"close":474,"volume":632},"2026-02-12T00:00:00",1810,{"timestamp":634,"open":626,"high":425,"low":626,"close":425,"volume":635},"2026-02-17T00:00:00",539,{"timestamp":637,"open":613,"high":638,"low":626,"close":638,"volume":639},"2026-02-18T00:00:00",62.93,573,{"timestamp":641,"open":642,"high":442,"low":626,"close":643,"volume":644},"2026-02-19T00:00:00",62.12,62.22,433,{"timestamp":646,"open":626,"high":647,"low":626,"close":648,"volume":649},"2026-02-22T00:00:00",63.22,62.17,469,{"timestamp":651,"open":518,"high":596,"low":652,"close":518,"volume":653},"2026-02-23T00:00:00",62.21,492,{"timestamp":655,"open":656,"high":657,"low":656,"close":657,"volume":658},"2026-02-24T00:00:00",62.24,63.28,141,{"timestamp":660,"open":661,"high":661,"low":662,"close":662,"volume":663},"2026-02-25T00:00:00",63.54,63.08,263,{"timestamp":665,"open":666,"high":596,"low":666,"close":467,"volume":542},"2026-02-26T00:00:00",62.52,{"timestamp":668,"open":669,"high":670,"low":265,"close":670,"volume":580},"2026-03-01T00:00:00",63.48,63.7,{"timestamp":672,"open":673,"high":609,"low":440,"close":674,"volume":385},"2026-03-02T00:00:00",62.42,62.33,{"timestamp":676,"open":368,"high":368,"low":677,"close":678,"volume":679},"2026-03-03T00:00:00",63.07,63.44,22,{"timestamp":681,"open":682,"high":683,"low":440,"close":684,"volume":475},"2026-03-04T00:00:00",62.81,63.21,62.97,{"timestamp":686,"open":687,"high":688,"low":687,"close":414,"volume":689},"2026-03-05T00:00:00",62.31,63.74,140,{"timestamp":691,"open":692,"high":693,"low":448,"close":448,"volume":694},"2026-03-08T00:00:00",63.61,63.62,73,{"timestamp":696,"open":448,"high":448,"low":687,"close":446,"volume":697},"2026-03-09T00:00:00",700,{"timestamp":699,"open":692,"high":692,"low":446,"close":700,"volume":694},"2026-03-10T00:00:00",63.15,{"timestamp":702,"open":514,"high":703,"low":704,"close":673,"volume":705},"2026-03-11T00:00:00",62.94,61.51,635,{"timestamp":707,"open":519,"high":673,"low":708,"close":519,"volume":709},"2026-03-12T00:00:00",61.52,75,{"timestamp":711,"open":712,"high":712,"low":713,"close":456,"volume":714},"2026-03-15T00:00:00",63.05,62.38,56,{"timestamp":716,"open":581,"high":684,"low":581,"close":684,"volume":717},"2026-03-16T00:00:00",826,{"timestamp":719,"open":514,"high":720,"low":575,"close":720,"volume":358},"2026-03-18T00:00:00",63.57,{"timestamp":722,"open":674,"high":720,"low":514,"close":392,"volume":723},"2026-03-19T00:00:00",511,{"timestamp":725,"open":726,"high":727,"low":575,"close":575,"volume":728},"2026-03-22T00:00:00",62.14,63.37,1554,{"timestamp":730,"open":731,"high":732,"low":731,"close":674,"volume":733},"2026-03-23T00:00:00",61.91,62.96,175,{"timestamp":735,"open":736,"high":737,"low":575,"close":575,"volume":738},"2026-03-24T00:00:00",61.92,62.29,46,{"timestamp":740,"open":736,"high":579,"low":575,"close":425,"volume":741},"2026-03-25T00:00:00",255,{"timestamp":743,"open":579,"high":424,"low":519,"close":424,"volume":316},"2026-03-26T00:00:00",{"timestamp":745,"open":746,"high":747,"low":731,"close":748,"volume":749},"2026-03-29T00:00:00",62.06,63.29,63.24,144,{"timestamp":751,"open":424,"high":609,"low":731,"close":609,"volume":752},"2026-03-30T00:00:00",65866,{"timestamp":754,"open":755,"high":609,"low":756,"close":609,"volume":478},"2026-03-31T00:00:00",63.65,62.8,{"timestamp":758,"open":647,"high":759,"low":602,"close":759,"volume":760},"2026-04-01T00:00:00",63.69,321,{"timestamp":762,"open":759,"high":759,"low":763,"close":759,"volume":764},"2026-04-05T00:00:00",63.66,83,{"timestamp":766,"open":700,"high":609,"low":502,"close":609,"volume":767},"2026-04-06T00:00:00",665,{"timestamp":769,"open":770,"high":770,"low":771,"close":271,"volume":772},"2026-04-07T00:00:00",63.81,61.96,1255,{"timestamp":194,"open":270,"high":270,"low":732,"close":442,"volume":774},865,{"timestamp":776,"open":225,"high":481,"low":267,"close":481,"volume":777},"2026-04-09T00:00:00",1302,{"timestamp":779,"open":508,"high":508,"low":370,"close":396,"volume":780},"2026-04-12T00:00:00",317,{"timestamp":782,"open":783,"high":784,"low":783,"close":785,"volume":786},"2026-04-13T00:00:00",62.59,63.77,63.47,453,{"timestamp":788,"open":789,"high":790,"low":579,"close":579,"volume":791},"2026-04-14T00:00:00",62.77,63.51,277,{"timestamp":195,"open":392,"high":392,"low":793,"close":794,"volume":795},62.76,62.78,55,{"timestamp":797,"open":579,"high":798,"low":799,"close":798,"volume":800},"2026-04-16T00:00:00",63.04,62.58,39,{"timestamp":802,"open":405,"high":481,"low":803,"close":481,"volume":804},"2026-04-19T00:00:00",62.02,2637,{"timestamp":806,"open":508,"high":508,"low":613,"close":425,"volume":807},"2026-04-21T00:00:00",70,{"timestamp":809,"open":638,"high":678,"low":425,"close":425,"volume":800},"2026-04-22T00:00:00",{"timestamp":811,"open":404,"high":481,"low":812,"close":481,"volume":813},"2026-04-23T00:00:00",61.99,895,{"timestamp":815,"open":661,"high":661,"low":816,"close":424,"volume":817},"2026-04-26T00:00:00",61.5,1718,{"timestamp":819,"open":628,"high":647,"low":674,"close":674,"volume":820},"2026-04-27T00:00:00",173,{"timestamp":822,"open":596,"high":596,"low":687,"close":687,"volume":823},"2026-04-28T00:00:00",153,{"timestamp":825,"open":514,"high":826,"low":827,"close":827,"volume":828},"2026-04-29T00:00:00",62.83,61.78,411,{"timestamp":830,"open":523,"high":519,"low":831,"close":812,"volume":832},"2026-05-03T00:00:00",59.91,931,{"timestamp":834,"open":835,"high":533,"low":836,"close":837,"volume":838},"2026-05-04T00:00:00",60.77,59,60.3,1594,{"timestamp":840,"open":841,"high":837,"low":841,"close":547,"volume":842},"2026-05-05T00:00:00",59.11,1195,{"timestamp":844,"open":837,"high":845,"low":836,"close":846,"volume":847},"2026-05-06T00:00:00",60.9,59.6,6802,{"timestamp":849,"open":547,"high":547,"low":836,"close":836,"volume":850},"2026-05-07T00:00:00",1747,{"timestamp":852,"open":853,"high":853,"low":854,"close":836,"volume":855},"2026-05-10T00:00:00",59.29,57.8,586,{"timestamp":857,"open":858,"high":859,"low":860,"close":859,"volume":861},"2026-05-11T00:00:00",59.59,59.9,57,1060,{"timestamp":863,"open":864,"high":865,"low":860,"close":866,"volume":437},"2026-05-12T00:00:00",58.57,59.12,58.36,{"timestamp":868,"open":869,"high":869,"low":870,"close":860,"volume":871},"2026-05-13T00:00:00",58.55,56.85,752,{"timestamp":873,"open":860,"high":874,"low":860,"close":874,"volume":875},"2026-05-14T00:00:00",57.79,473,{"timestamp":877,"open":874,"high":878,"low":879,"close":878,"volume":823},"2026-05-17T00:00:00",58,57.69,{"timestamp":881,"open":882,"high":883,"low":860,"close":860,"volume":884},"2026-05-18T00:00:00",57.01,57.65,2436,{"timestamp":886,"open":887,"high":887,"low":888,"close":888,"volume":889},"2026-05-19T00:00:00",58.54,57.2,42,{"timestamp":891,"open":860,"high":888,"low":870,"close":860,"volume":892},"2026-05-20T00:00:00",2079,{"timestamp":894,"open":895,"high":895,"low":896,"close":874,"volume":897},"2026-05-24T00:00:00",58.24,56.5,199,{"timestamp":899,"open":854,"high":900,"low":874,"close":854,"volume":901},"2026-05-25T00:00:00",58.29,54,{"timestamp":903,"open":874,"high":874,"low":901,"close":904,"volume":905},"2026-05-26T00:00:00",57.05,4758,{"timestamp":907,"open":904,"high":908,"low":909,"close":904,"volume":910},"2026-05-27T00:00:00",57.09,56.67,513,{"timestamp":912,"open":913,"high":874,"low":909,"close":874,"volume":914},"2026-05-28T00:00:00",56.99,610,{"timestamp":916,"open":854,"high":878,"low":917,"close":878,"volume":918},"2026-05-31T00:00:00",56.69,495,{"timestamp":920,"open":921,"high":921,"low":922,"close":923,"volume":860},"2026-06-01T00:00:00",58.1,56.88,58.08,{"timestamp":925,"open":926,"high":927,"low":928,"close":928,"volume":929},"2026-06-02T00:00:00",56.91,58.03,56.11,2082,{"timestamp":931,"open":932,"high":933,"low":932,"close":934,"volume":257},"2026-06-04T00:00:00",54.98,56.28,55.09,{"timestamp":936,"open":937,"high":938,"low":937,"close":714,"volume":939},"2026-06-07T00:00:00",54.66,56.27,574,{"timestamp":202,"open":937,"high":714,"low":941,"close":714,"volume":942},53.05,443,{"timestamp":944,"open":945,"high":945,"low":946,"close":714,"volume":947},"2026-06-09T00:00:00",56.01,54.97,483,{"timestamp":949,"open":946,"high":714,"low":946,"close":714,"volume":950},"2026-06-10T00:00:00",2694,{"timestamp":952,"open":714,"high":714,"low":946,"close":714,"volume":953},"2026-06-11T00:00:00",4381,{"timestamp":955,"open":956,"high":957,"low":937,"close":795,"volume":958},"2026-06-14T00:00:00",55.99,56.31,1070,{"timestamp":203,"open":795,"high":960,"low":961,"close":795,"volume":283},55.03,53.23,{"timestamp":963,"open":964,"high":795,"low":965,"close":795,"volume":966},"2026-06-16T00:00:00",54.14,53.94,805,{"timestamp":968,"open":969,"high":970,"low":971,"close":795,"volume":972},"2026-06-17T00:00:00",53.95,55.58,53.6,292,{"timestamp":974,"open":795,"high":795,"low":975,"close":795,"volume":976},"2026-06-18T00:00:00",54.49,100,{"timestamp":978,"open":965,"high":979,"low":980,"close":979,"volume":981},"2026-06-21T00:00:00",55.1,53.25,1003,{"timestamp":983,"open":970,"high":970,"low":979,"close":984,"volume":985},"2026-06-22T00:00:00",55.11,32,{"timestamp":987,"open":969,"high":795,"low":988,"close":795,"volume":989},"2026-06-23T00:00:00",53.75,1134,{"timestamp":991,"open":795,"high":979,"low":965,"close":979,"volume":992},"2026-06-24T00:00:00",103,{"timestamp":994,"open":995,"high":996,"low":965,"close":965,"volume":997},"2026-06-25T00:00:00",55.07,55.56,360,{"timestamp":999,"open":1000,"high":1000,"low":988,"close":1001,"volume":1002},"2026-06-28T00:00:00",54.48,54.3,229,{"timestamp":1004,"open":1005,"high":1006,"low":988,"close":1001,"volume":1007},"2026-06-29T00:00:00",53.76,54.42,302,{"timestamp":1009,"open":1010,"high":1010,"low":1005,"close":1011,"volume":1012},"2026-06-30T00:00:00",54.85,54.65,381,{"timestamp":1014,"open":988,"high":1000,"low":988,"close":1015,"volume":598},"2026-07-01T00:00:00",54.45,{"timestamp":1017,"open":1015,"high":1018,"low":988,"close":1005,"volume":1019},"2026-07-02T00:00:00",54.46,89,{"timestamp":1021,"open":988,"high":1006,"low":988,"close":1006,"volume":33},"2026-07-05T00:00:00",{"timestamp":1023,"open":1024,"high":1006,"low":1024,"close":1024,"volume":1025},"2026-07-06T00:00:00",54.39,238,{"timestamp":206,"open":1027,"high":1028,"low":1029,"close":1028,"volume":1030},53.3,54.16,51,4858,{"timestamp":1032,"open":1033,"high":1033,"low":1034,"close":1034,"volume":1035},"2026-07-08T00:00:00",53.44,49.5,1132,{"timestamp":1037,"open":1038,"high":1039,"low":1040,"close":1040,"volume":939},"2026-07-09T00:00:00",49.78,50,48.44,{"timestamp":1042,"open":1043,"high":1044,"low":1043,"close":1045,"volume":1046},"2026-07-12T00:00:00",48.02,50.72,49.24,784,{"timestamp":1048,"open":1049,"high":1049,"low":1050,"close":1051,"volume":1052},"2026-07-13T00:00:00",49.64,46.7,47.49,4811,{"timestamp":207,"open":1051,"high":1039,"low":1054,"close":1055,"volume":1056},46.31,48.57,3434,{"timestamp":1058,"open":1055,"high":1059,"low":1060,"close":1061,"volume":1062},"2026-07-15T00:00:00",51.38,46.42,50.07,1882,{"timestamp":1064,"open":1061,"high":1065,"low":1066,"close":1039,"volume":1067},"2026-07-16T00:00:00",50.69,48.47,261,{"timestamp":1069,"open":1070,"high":1044,"low":1070,"close":1071,"volume":542},"2026-07-19T00:00:00",48.42,50.71,{"timestamp":1073,"open":1071,"high":1044,"low":1034,"close":1074,"volume":1075},"2026-07-20T00:00:00",49.55,353,{"timestamp":1077,"open":1078,"high":1079,"low":1080,"close":1081,"volume":1082},"2026-07-21T00:00:00",50.05,52.02,49.51,51.84,587,{"timestamp":1084,"open":1085,"high":1086,"low":1080,"close":1086,"volume":1087},"2026-07-22T00:00:00",51.39,51.9,1246,{"timestamp":1089,"open":1090,"high":1091,"low":1090,"close":1091,"volume":1092},"2026-07-23T00:00:00",50.31,53,183,{"timestamp":1094,"open":1095,"high":1096,"low":1097,"close":1096,"volume":1098},"2026-07-26T00:00:00",51.94,52.7,50.5,116,{"timestamp":1100,"open":1029,"high":1096,"low":1101,"close":1102,"volume":1103},"2026-07-27T00:00:00",50.76,52.5,1635,{"timestamp":1105,"open":1106,"high":1107,"low":1029,"close":1108,"volume":1109},"2026-07-28T00:00:00",51.44,52.73,52.46,281,{"timestamp":1111,"open":1112,"high":1113,"low":1114,"close":1113,"volume":1115},"2026-07-29T00:00:00",51.03,52.38,51.02,296,{"timestamp":1117,"open":1113,"high":1118,"low":1119,"close":1118,"volume":1120},"2026-07-30T00:00:00",52.74,50.99,162,{"timestamp":1122,"open":1123,"high":1124,"low":1125,"close":1124,"volume":1126},"2026-08-02T00:00:00",51.68,52.75,51.37,825,{"timestamp":1128,"open":1129,"high":1129,"low":1130,"close":1130,"volume":1131},"2026-08-03T00:00:00",53.43,51.17,101,{"timestamp":1133,"open":1134,"high":1107,"low":1135,"close":1107,"volume":1136},"2026-08-04T00:00:00",51.47,51.15,25,{"timestamp":1138,"open":1139,"high":1118,"low":1140,"close":1141,"volume":580},"2026-08-05T00:00:00",52.62,51.43,52.48,{"timestamp":1143,"open":1102,"high":1102,"low":1144,"close":1145,"volume":371},"2026-08-06T00:00:00",50.55,51.32,{"timestamp":1147,"open":1148,"high":1148,"low":1149,"close":1150,"volume":1151},"2026-08-09T00:00:00",50.3,48.39,49,2483,{"timestamp":1153,"open":1154,"high":1155,"low":1156,"close":1034,"volume":1157},"2026-08-10T00:00:00",49.49,49.88,48.53,1217,{"timestamp":1159,"open":1039,"high":1039,"low":1160,"close":1161,"volume":1162},"2026-08-11T00:00:00",47.74,49.33,642,{"timestamp":1164,"open":1150,"high":1165,"low":1166,"close":1167,"volume":1168},"2026-08-12T00:00:00",49.45,48.68,49.39,97,{"timestamp":1170,"open":1171,"high":1171,"low":1172,"close":1173,"volume":901},"2026-08-13T00:00:00",49.89,48.52,49.8,{"timestamp":1175,"open":1176,"high":1176,"low":1177,"close":1178,"volume":538},"2026-08-16T00:00:00",49.85,46.35,49.4,{"timestamp":1180,"open":1181,"high":1181,"low":1182,"close":1183,"volume":1184},"2026-08-17T00:00:00",49.35,46.89,48.71,45,{"timestamp":1186,"open":1187,"high":1187,"low":1188,"close":1187,"volume":1189},"2026-08-18T00:00:00",48.74,46.88,955,{"timestamp":1191,"open":1192,"high":1193,"low":1192,"close":1187,"volume":997},"2026-08-19T00:00:00",47.76,49.77,{"timestamp":1195,"open":1187,"high":1196,"low":1197,"close":1167,"volume":1198},"2026-08-20T00:00:00",49.58,48.5,398,{"timestamp":1200,"open":1197,"high":1201,"low":1197,"close":1202,"volume":1203},"2026-08-23T00:00:00",49.2,48.8,408,{"timestamp":1205,"open":1201,"high":1201,"low":1202,"close":1150,"volume":341},"2026-08-24T00:00:00",{"timestamp":1207,"open":1202,"high":1201,"low":1202,"close":1208,"volume":397},"2026-08-25T00:00:00",49.04,{"timestamp":1210,"open":1202,"high":1211,"low":1202,"close":1211,"volume":1212},"2026-08-26T00:00:00",49.19,193,{"timestamp":1214,"open":1211,"high":1039,"low":1215,"close":1039,"volume":1216},"2026-08-27T00:00:00",48.81,258,{"timestamp":1218,"open":1039,"high":1078,"low":1219,"close":1078,"volume":1220},"2026-08-30T00:00:00",49.18,401,{"timestamp":1222,"open":1223,"high":1224,"low":1225,"close":1226,"volume":1227},"2026-08-31T00:00:00",50.06,50.21,49.57,50.2,872,{"timestamp":1229,"open":1224,"high":1230,"low":1226,"close":1230,"volume":1231},"2026-09-01T00:00:00",50.28,720,{"timestamp":1233,"open":1148,"high":1085,"low":1226,"close":1085,"volume":1234},"2026-09-02T00:00:00",1646,{"timestamp":1236,"open":1237,"high":1085,"low":1226,"close":1226,"volume":1238},"2026-09-03T00:00:00",50.36,291,{"timestamp":1240,"open":1241,"high":1242,"low":1226,"close":1226,"volume":966},"2026-09-07T00:00:00",50.24,50.35,{"timestamp":214,"open":1244,"high":1244,"low":1245,"close":1244,"volume":1246},49.95,48.7,787,{"timestamp":1248,"open":1244,"high":1244,"low":1249,"close":1244,"volume":1250},"2026-09-09T00:00:00",49.69,461,{"timestamp":1252,"open":1226,"high":1253,"low":1254,"close":1255,"volume":1256},"2026-09-10T00:00:00",50.32,50.04,50.26,163,{"timestamp":1258,"open":1244,"high":1255,"low":1244,"close":1255,"volume":1259},"2026-09-13T00:00:00",336,{"timestamp":1261,"open":1226,"high":1124,"low":1226,"close":1124,"volume":1262},"2026-09-14T00:00:00",95,{"timestamp":215,"open":1264,"high":1265,"low":1244,"close":1265,"volume":1266},51.69,52.68,1388,{"timestamp":1268,"open":1269,"high":1269,"low":1244,"close":1270,"volume":1271},"2026-09-16T00:00:00",52.8,51.49,1393,{"timestamp":1273,"open":1119,"high":1274,"low":1244,"close":1097,"volume":1275},"2026-09-17T00:00:00",52.79,1869,{"timestamp":1277,"open":1278,"high":1029,"low":1244,"close":1029,"volume":1279},"2026-09-20T00:00:00",50.51,1253,{"timestamp":1281,"open":1282,"high":1283,"low":1284,"close":1283,"volume":1285},"2026-09-21T00:00:00",49.99,52.1,49.96,558,{"timestamp":1287,"open":1288,"high":1283,"low":1245,"close":1039,"volume":1289},"2026-09-22T00:00:00",50.17,1471,{"timestamp":1291,"open":1039,"high":1101,"low":1292,"close":1039,"volume":1293},"2026-09-23T00:00:00",49.65,803,{"timestamp":1295,"open":1039,"high":12,"low":1039,"close":12,"volume":1296},"2026-09-24T00:00:00",1035,[]]