[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fCJ8npX48XTul26R2prS49j97x6g12teA8zwBfzPueD0":3,"$fkPh5rx2Ql-SzOZD7xMvJZzygUHfAb_VqbYAbKPvfFgU":25,"$fUMLTa7138FjVHhpFxkaOhRafD8vzbaTU78tXfdCEJp4":182},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"MCCI11","mcci11","fii","Fundo Investimento Maua Capital Recebiveis Imobiliario FII","FII Maua","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},93.78,-0.53,-0.562,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":179,"success":180,"errors":181,"limitReached":179},[27,34,37,40,44,48,51,54,57,60,63,67,70,73,76,79,82,86,89,92,95,98,101,104,107,110,113,116,119,122,125,128,131,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.1,"2022-10-13T00:00:00","2022-10-20T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-11-11T00:00:00","2022-11-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-12-12T00:00:00","2022-12-19T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},1.15,"2023-01-11T00:00:00","2023-01-18T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},0.95,"2023-02-10T00:00:00","2023-02-17T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},"2023-03-10T00:00:00","2023-03-17T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},"2023-04-13T00:00:00","2023-04-20T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},"2023-05-11T00:00:00","2023-05-18T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},"2023-06-13T00:00:00","2023-06-20T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},"2023-07-12T00:00:00","2023-07-19T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},0.9,"2023-08-10T00:00:00","2023-08-17T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},"2023-09-13T00:00:00","2023-09-20T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2023-10-11T00:00:00","2023-10-19T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},"2023-11-13T00:00:00","2023-11-21T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},"2023-12-12T00:00:00","2023-12-19T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},"2024-01-11T00:00:00","2024-01-18T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},0.8,"2024-02-14T00:00:00","2024-02-21T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2024-03-12T00:00:00","2024-03-19T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2024-04-10T00:00:00","2024-04-17T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},"2024-05-13T00:00:00","2024-05-20T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2024-06-12T00:00:00","2024-06-19T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2024-07-10T00:00:00","2024-07-17T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-08-12T00:00:00","2024-08-19T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-09-11T00:00:00","2024-09-18T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-10-10T00:00:00","2024-10-17T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-11-12T00:00:00","2024-11-21T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-12-11T00:00:00","2024-12-18T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2025-01-13T00:00:00","2025-01-20T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2025-02-12T00:00:00","2025-02-19T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2025-03-14T00:00:00","2025-03-21T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2025-04-10T00:00:00","2025-04-17T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-05-13T00:00:00","2025-05-20T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-06-11T00:00:00","2025-06-18T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-07-10T00:00:00","2025-07-17T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2025-08-12T00:00:00","2025-08-19T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},"2025-09-10T00:00:00","2025-09-17T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},"2025-10-10T00:00:00","2025-10-17T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},"2025-11-12T00:00:00","2025-11-19T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},"2025-12-10T00:00:00","2025-12-17T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":153,"comDate":153,"paymentDate":154,"status":33},"2026-01-13T00:00:00","2026-01-20T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},"2026-02-11T00:00:00","2026-02-20T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},"2026-03-11T00:00:00","2026-03-18T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2026-04-13T00:00:00","2026-04-20T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},"2026-05-13T00:00:00","2026-05-20T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},"2026-06-11T00:00:00","2026-06-18T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},"2026-07-10T00:00:00","2026-07-17T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},"2026-08-12T00:00:00","2026-08-19T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":177,"comDate":177,"paymentDate":178,"status":33},"2026-09-11T00:00:00","2026-09-18T00:00:00",null,true,[],{"items":183,"totalItens":179,"success":180,"errors":1396,"limitReached":179},[184,191,198,205,211,217,224,231,238,242,248,255,261,267,274,280,287,294,300,307,312,318,325,331,338,343,350,355,361,365,371,376,382,389,394,399,406,413,418,423,429,433,437,444,449,453,459,464,468,471,474,480,485,488,493,498,501,504,507,512,516,520,525,530,534,541,548,554,561,567,572,577,582,587,593,598,604,610,613,618,623,629,633,639,645,651,658,664,671,677,683,688,693,699,706,712,719,726,732,738,743,748,753,759,765,771,776,782,787,793,799,804,808,813,816,820,826,832,839,844,849,853,860,863,868,873,879,886,890,895,899,903,910,916,921,925,930,935,941,947,951,957,963,968,972,975,981,987,993,999,1002,1005,1009,1014,1019,1024,1028,1033,1037,1040,1044,1047,1053,1057,1060,1064,1069,1074,1077,1081,1086,1091,1097,1102,1105,1110,1113,1117,1122,1126,1131,1136,1141,1147,1153,1158,1163,1169,1173,1177,1180,1184,1189,1193,1197,1200,1204,1208,1212,1216,1220,1224,1229,1232,1236,1239,1242,1247,1253,1258,1263,1266,1270,1273,1279,1282,1288,1294,1299,1304,1308,1313,1317,1320,1323,1326,1329,1332,1336,1339,1343,1347,1350,1353,1357,1361,1366,1370,1373,1378,1381,1384,1388,1392],{"timestamp":185,"open":186,"high":187,"low":188,"close":189,"volume":190},"2025-09-25T00:00:00",89.51,90.83,89.06,90.79,41823,{"timestamp":192,"open":193,"high":194,"low":195,"close":196,"volume":197},"2025-09-28T00:00:00",90.8,91.38,90.37,91,30095,{"timestamp":199,"open":200,"high":201,"low":202,"close":203,"volume":204},"2025-09-29T00:00:00",90.99,91.33,90.61,90.89,27535,{"timestamp":206,"open":203,"high":207,"low":208,"close":209,"volume":210},"2025-09-30T00:00:00",91.87,90.62,90.93,42555,{"timestamp":212,"open":209,"high":213,"low":214,"close":215,"volume":216},"2025-10-01T00:00:00",91.34,90.15,90.45,19261,{"timestamp":218,"open":219,"high":220,"low":221,"close":222,"volume":223},"2025-10-02T00:00:00",90.33,91.97,90.22,91.7,28949,{"timestamp":225,"open":226,"high":227,"low":228,"close":229,"volume":230},"2025-10-05T00:00:00",91.69,92.61,91.3,91.65,22705,{"timestamp":232,"open":233,"high":234,"low":235,"close":236,"volume":237},"2025-10-06T00:00:00",91.9,92.14,89.81,91.55,35758,{"timestamp":239,"open":236,"high":222,"low":240,"close":196,"volume":241},"2025-10-07T00:00:00",90.84,20796,{"timestamp":243,"open":244,"high":236,"low":245,"close":246,"volume":247},"2025-10-08T00:00:00",91.35,90.85,91.2,16739,{"timestamp":249,"open":250,"high":251,"low":252,"close":253,"volume":254},"2025-10-09T00:00:00",91.23,91.8,91.11,91.41,29934,{"timestamp":256,"open":257,"high":257,"low":258,"close":259,"volume":260},"2025-10-12T00:00:00",90.97,87.6,88.3,88071,{"timestamp":262,"open":263,"high":264,"low":265,"close":259,"volume":266},"2025-10-13T00:00:00",88.2,88.75,87.8,46563,{"timestamp":268,"open":269,"high":270,"low":271,"close":272,"volume":273},"2025-10-14T00:00:00",88.28,88.59,87.9,88.1,41711,{"timestamp":275,"open":272,"high":276,"low":277,"close":278,"volume":279},"2025-10-15T00:00:00",88.44,87.04,87.43,46858,{"timestamp":281,"open":282,"high":283,"low":284,"close":285,"volume":286},"2025-10-16T00:00:00",87.51,87.77,86.9,87.7,79538,{"timestamp":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2025-10-19T00:00:00",87.73,87.75,87.08,87.17,27928,{"timestamp":295,"open":296,"high":297,"low":298,"close":297,"volume":299},"2025-10-20T00:00:00",87.44,87.97,87.02,30666,{"timestamp":301,"open":302,"high":303,"low":304,"close":305,"volume":306},"2025-10-21T00:00:00",87.67,88.27,87.5,87.89,25124,{"timestamp":308,"open":305,"high":305,"low":309,"close":310,"volume":311},"2025-10-22T00:00:00",86.97,87.55,29076,{"timestamp":313,"open":310,"high":314,"low":315,"close":316,"volume":317},"2025-10-23T00:00:00",88.43,87.54,87.92,24580,{"timestamp":319,"open":320,"high":321,"low":322,"close":323,"volume":324},"2025-10-26T00:00:00",88.26,89.38,88,89.15,41055,{"timestamp":326,"open":327,"high":328,"low":327,"close":329,"volume":330},"2025-10-27T00:00:00",89,90.23,90,27729,{"timestamp":332,"open":333,"high":334,"low":335,"close":336,"volume":337},"2025-10-29T00:00:00",89.4,89.74,88.64,89.33,38798,{"timestamp":339,"open":329,"high":340,"low":335,"close":341,"volume":342},"2025-10-30T00:00:00",90.19,88.89,36985,{"timestamp":344,"open":345,"high":346,"low":347,"close":348,"volume":349},"2025-11-02T00:00:00",89.05,89.24,86.94,88.5,60948,{"timestamp":351,"open":259,"high":352,"low":353,"close":259,"volume":354},"2025-11-03T00:00:00",89.35,88.01,29107,{"timestamp":356,"open":357,"high":358,"low":359,"close":358,"volume":360},"2025-11-04T00:00:00",88.63,89.42,88.33,40520,{"timestamp":362,"open":327,"high":352,"low":335,"close":363,"volume":364},"2025-11-05T00:00:00",88.79,31930,{"timestamp":366,"open":367,"high":352,"low":368,"close":369,"volume":370},"2025-11-06T00:00:00",88.81,88.8,89.1,18925,{"timestamp":372,"open":369,"high":373,"low":374,"close":373,"volume":375},"2025-11-09T00:00:00",89.5,88.31,72837,{"timestamp":377,"open":378,"high":379,"low":259,"close":380,"volume":381},"2025-11-10T00:00:00",88.92,89.11,88.45,44553,{"timestamp":383,"open":384,"high":385,"low":386,"close":387,"volume":388},"2025-11-11T00:00:00",88.6,88.73,87.81,88.04,47950,{"timestamp":147,"open":390,"high":390,"low":391,"close":392,"volume":393},87.4,86.33,86.75,30407,{"timestamp":395,"open":392,"high":390,"low":396,"close":397,"volume":398},"2025-11-13T00:00:00",86.62,87.06,36236,{"timestamp":400,"open":401,"high":402,"low":403,"close":404,"volume":405},"2025-11-16T00:00:00",87.05,87.36,86.6,86.8,40123,{"timestamp":407,"open":408,"high":409,"low":410,"close":411,"volume":412},"2025-11-17T00:00:00",86.99,87.2,86.37,86.58,26135,{"timestamp":414,"open":411,"high":309,"low":415,"close":416,"volume":417},"2025-11-18T00:00:00",86.39,86.63,30339,{"timestamp":419,"open":420,"high":347,"low":410,"close":421,"volume":422},"2025-11-20T00:00:00",86.79,86.68,35000,{"timestamp":424,"open":425,"high":426,"low":427,"close":396,"volume":428},"2025-11-23T00:00:00",86.67,86.93,86.44,35455,{"timestamp":430,"open":396,"high":404,"low":431,"close":392,"volume":432},"2025-11-24T00:00:00",85.75,37779,{"timestamp":434,"open":420,"high":284,"low":435,"close":391,"volume":436},"2025-11-25T00:00:00",86.09,43694,{"timestamp":438,"open":439,"high":440,"low":441,"close":442,"volume":443},"2025-11-26T00:00:00",86.22,86.77,86.1,86.64,27272,{"timestamp":445,"open":446,"high":322,"low":447,"close":322,"volume":448},"2025-11-27T00:00:00",86.86,86.66,30518,{"timestamp":450,"open":290,"high":451,"low":285,"close":353,"volume":452},"2025-11-30T00:00:00",88.09,35490,{"timestamp":454,"open":455,"high":456,"low":455,"close":457,"volume":458},"2025-12-01T00:00:00",88.12,88.65,88.48,73319,{"timestamp":460,"open":380,"high":357,"low":461,"close":462,"volume":463},"2025-12-02T00:00:00",87.95,88.14,32116,{"timestamp":465,"open":466,"high":263,"low":290,"close":322,"volume":467},"2025-12-03T00:00:00",88.06,31070,{"timestamp":469,"open":289,"high":380,"low":285,"close":271,"volume":470},"2025-12-04T00:00:00",176281,{"timestamp":472,"open":462,"high":303,"low":297,"close":387,"volume":473},"2025-12-07T00:00:00",30590,{"timestamp":475,"open":476,"high":477,"low":478,"close":322,"volume":479},"2025-12-08T00:00:00",87.98,88.18,87.66,24056,{"timestamp":481,"open":476,"high":482,"low":483,"close":285,"volume":484},"2025-12-09T00:00:00",88.02,87.25,51865,{"timestamp":150,"open":409,"high":290,"low":486,"close":290,"volume":487},86.73,30059,{"timestamp":489,"open":290,"high":322,"low":490,"close":491,"volume":492},"2025-12-11T00:00:00",87.34,87.91,36117,{"timestamp":494,"open":482,"high":495,"low":496,"close":476,"volume":497},"2025-12-14T00:00:00",88.16,87.56,77694,{"timestamp":499,"open":322,"high":456,"low":265,"close":456,"volume":500},"2025-12-15T00:00:00",48471,{"timestamp":502,"open":348,"high":327,"low":265,"close":368,"volume":503},"2025-12-16T00:00:00",88924,{"timestamp":151,"open":327,"high":505,"low":384,"close":327,"volume":506},89.39,34722,{"timestamp":508,"open":373,"high":509,"low":510,"close":276,"volume":511},"2025-12-18T00:00:00",89.7,87.83,90840,{"timestamp":513,"open":353,"high":368,"low":510,"close":514,"volume":515},"2025-12-21T00:00:00",88.13,55172,{"timestamp":517,"open":518,"high":214,"low":462,"close":214,"volume":519},"2025-12-22T00:00:00",88.58,47396,{"timestamp":521,"open":214,"high":522,"low":329,"close":523,"volume":524},"2025-12-25T00:00:00",92.75,91.54,37667,{"timestamp":526,"open":527,"high":528,"low":187,"close":523,"volume":529},"2025-12-28T00:00:00",92,92.3,50249,{"timestamp":531,"open":228,"high":532,"low":228,"close":251,"volume":533},"2025-12-29T00:00:00",92.9,41756,{"timestamp":535,"open":536,"high":537,"low":538,"close":539,"volume":540},"2026-01-01T00:00:00",92.47,93.24,92.28,92.99,63857,{"timestamp":542,"open":543,"high":544,"low":545,"close":546,"volume":547},"2026-01-04T00:00:00",92.67,92.88,92.01,92.4,38354,{"timestamp":549,"open":550,"high":536,"low":551,"close":552,"volume":553},"2026-01-05T00:00:00",92.2,91.91,92.1,42369,{"timestamp":555,"open":556,"high":557,"low":558,"close":559,"volume":560},"2026-01-06T00:00:00",92.15,92.31,91.61,92.08,42241,{"timestamp":562,"open":551,"high":563,"low":564,"close":565,"volume":566},"2026-01-07T00:00:00",92.25,90.7,91.25,38924,{"timestamp":568,"open":228,"high":569,"low":570,"close":552,"volume":571},"2026-01-08T00:00:00",92.63,91.02,99562,{"timestamp":573,"open":574,"high":557,"low":575,"close":551,"volume":576},"2026-01-11T00:00:00",91.85,91.24,53124,{"timestamp":578,"open":579,"high":580,"low":565,"close":580,"volume":581},"2026-01-12T00:00:00",92.02,92.6,52497,{"timestamp":153,"open":583,"high":222,"low":584,"close":585,"volume":586},91.5,90.58,90.95,33250,{"timestamp":588,"open":196,"high":589,"low":590,"close":591,"volume":592},"2026-01-14T00:00:00",91.26,90.11,90.59,39105,{"timestamp":594,"open":257,"high":595,"low":596,"close":564,"volume":597},"2026-01-15T00:00:00",91.27,90.5,57433,{"timestamp":599,"open":600,"high":601,"low":602,"close":213,"volume":603},"2026-01-18T00:00:00",90.9,91.48,90.6,41653,{"timestamp":605,"open":606,"high":200,"low":607,"close":608,"volume":609},"2026-01-19T00:00:00",90.75,90.4,90.65,34916,{"timestamp":154,"open":203,"high":565,"low":606,"close":611,"volume":612},91.08,34487,{"timestamp":614,"open":615,"high":220,"low":196,"close":616,"volume":617},"2026-01-21T00:00:00",91.17,91.74,51289,{"timestamp":619,"open":616,"high":620,"low":621,"close":539,"volume":622},"2026-01-22T00:00:00",93.23,91.72,61520,{"timestamp":624,"open":539,"high":625,"low":626,"close":627,"volume":628},"2026-01-25T00:00:00",93.1,92.23,92.41,67576,{"timestamp":630,"open":627,"high":620,"low":627,"close":631,"volume":632},"2026-01-26T00:00:00",92.95,43252,{"timestamp":634,"open":635,"high":636,"low":580,"close":637,"volume":638},"2026-01-27T00:00:00",92.8,94.79,93.13,60519,{"timestamp":640,"open":641,"high":642,"low":637,"close":643,"volume":644},"2026-01-28T00:00:00",94,94.75,94.37,55155,{"timestamp":646,"open":647,"high":648,"low":649,"close":648,"volume":650},"2026-02-01T00:00:00",95.66,95.74,95.45,11334,{"timestamp":652,"open":653,"high":654,"low":655,"close":656,"volume":657},"2026-02-02T00:00:00",95.25,95.76,94.85,95.4,73606,{"timestamp":659,"open":660,"high":661,"low":660,"close":662,"volume":663},"2026-02-03T00:00:00",95.19,95.9,95.75,33676,{"timestamp":665,"open":666,"high":667,"low":668,"close":669,"volume":670},"2026-02-05T00:00:00",95.31,95.85,95,95.5,57460,{"timestamp":672,"open":673,"high":674,"low":675,"close":674,"volume":676},"2026-02-08T00:00:00",95.49,95.97,95.02,56540,{"timestamp":678,"open":669,"high":679,"low":680,"close":681,"volume":682},"2026-02-09T00:00:00",95.99,95.04,95.2,64960,{"timestamp":684,"open":654,"high":654,"low":685,"close":686,"volume":687},"2026-02-10T00:00:00",94.58,95.3,86693,{"timestamp":156,"open":689,"high":689,"low":690,"close":691,"volume":692},94.22,92.55,92.74,70317,{"timestamp":694,"open":227,"high":695,"low":696,"close":697,"volume":698},"2026-02-12T00:00:00",94.27,91.93,93.99,82226,{"timestamp":700,"open":701,"high":702,"low":703,"close":704,"volume":705},"2026-02-17T00:00:00",93.65,94.08,92.83,93.56,47844,{"timestamp":707,"open":708,"high":641,"low":709,"close":710,"volume":711},"2026-02-18T00:00:00",93.61,93.12,93.55,32096,{"timestamp":713,"open":714,"high":715,"low":716,"close":717,"volume":718},"2026-02-19T00:00:00",93.6,93.97,93.26,93.53,49118,{"timestamp":720,"open":721,"high":722,"low":723,"close":724,"volume":725},"2026-02-22T00:00:00",93.5,94.35,93.48,93.9,51219,{"timestamp":727,"open":728,"high":729,"low":710,"close":730,"volume":731},"2026-02-23T00:00:00",93.81,94.18,94.09,53319,{"timestamp":733,"open":734,"high":735,"low":736,"close":702,"volume":737},"2026-02-24T00:00:00",93.87,94.49,93.7,54442,{"timestamp":739,"open":12,"high":702,"low":740,"close":741,"volume":742},"2026-02-25T00:00:00",93.58,93.8,38210,{"timestamp":744,"open":745,"high":746,"low":745,"close":661,"volume":747},"2026-02-26T00:00:00",94.02,95.94,56669,{"timestamp":749,"open":750,"high":751,"low":656,"close":679,"volume":752},"2026-03-01T00:00:00",95.83,97.3,128674,{"timestamp":754,"open":755,"high":755,"low":756,"close":757,"volume":758},"2026-03-02T00:00:00",96.39,95.53,96.22,102980,{"timestamp":760,"open":761,"high":761,"low":762,"close":763,"volume":764},"2026-03-03T00:00:00",96.2,95.38,95.6,43945,{"timestamp":766,"open":767,"high":767,"low":768,"close":769,"volume":770},"2026-03-04T00:00:00",96.13,95.1,95.29,49143,{"timestamp":772,"open":769,"high":773,"low":774,"close":661,"volume":775},"2026-03-05T00:00:00",95.98,95.06,82018,{"timestamp":777,"open":661,"high":778,"low":779,"close":780,"volume":781},"2026-03-08T00:00:00",95.95,95.52,95.81,85125,{"timestamp":783,"open":661,"high":784,"low":660,"close":785,"volume":786},"2026-03-09T00:00:00",96,95.8,57369,{"timestamp":788,"open":785,"high":789,"low":790,"close":791,"volume":792},"2026-03-10T00:00:00",96.14,95.27,95.28,63529,{"timestamp":159,"open":794,"high":795,"low":796,"close":797,"volume":798},94.31,95.05,94.1,94.39,59936,{"timestamp":800,"open":795,"high":801,"low":802,"close":750,"volume":803},"2026-03-12T00:00:00",96.3,94.4,79596,{"timestamp":805,"open":785,"high":746,"low":806,"close":750,"volume":807},"2026-03-15T00:00:00",95.44,49051,{"timestamp":809,"open":667,"high":778,"low":810,"close":811,"volume":812},"2026-03-16T00:00:00",95.33,95.61,53590,{"timestamp":160,"open":810,"high":784,"low":814,"close":680,"volume":815},94.91,44967,{"timestamp":817,"open":680,"high":669,"low":818,"close":668,"volume":819},"2026-03-19T00:00:00",94.56,82457,{"timestamp":821,"open":681,"high":822,"low":823,"close":824,"volume":825},"2026-03-22T00:00:00",95.36,93.75,94.01,67453,{"timestamp":827,"open":828,"high":829,"low":626,"close":830,"volume":831},"2026-03-23T00:00:00",94.47,94.74,93.22,51674,{"timestamp":833,"open":834,"high":835,"low":836,"close":837,"volume":838},"2026-03-24T00:00:00",93.31,94.12,92.69,93.28,51796,{"timestamp":840,"open":841,"high":721,"low":842,"close":721,"volume":843},"2026-03-25T00:00:00",93.4,92.58,39608,{"timestamp":845,"open":846,"high":686,"low":847,"close":655,"volume":848},"2026-03-26T00:00:00",93.27,92.34,84564,{"timestamp":850,"open":851,"high":735,"low":620,"close":714,"volume":852},"2026-03-29T00:00:00",93.68,79194,{"timestamp":854,"open":855,"high":856,"low":857,"close":858,"volume":859},"2026-03-30T00:00:00",93.72,94.42,93.52,93.83,62239,{"timestamp":861,"open":689,"high":681,"low":689,"close":655,"volume":862},"2026-03-31T00:00:00",50398,{"timestamp":864,"open":865,"high":669,"low":866,"close":686,"volume":867},"2026-04-01T00:00:00",94.93,94.87,46886,{"timestamp":869,"open":810,"high":870,"low":810,"close":871,"volume":872},"2026-04-05T00:00:00",96.47,95.63,75718,{"timestamp":874,"open":875,"high":667,"low":876,"close":877,"volume":878},"2026-04-06T00:00:00",95.64,95.13,95.62,42114,{"timestamp":880,"open":881,"high":882,"low":883,"close":884,"volume":885},"2026-04-07T00:00:00",95.69,96.05,95.65,95.79,34860,{"timestamp":887,"open":888,"high":780,"low":871,"close":888,"volume":889},"2026-04-08T00:00:00",95.72,30773,{"timestamp":891,"open":888,"high":892,"low":763,"close":893,"volume":894},"2026-04-09T00:00:00",96.4,96.19,70676,{"timestamp":896,"open":755,"high":755,"low":763,"close":897,"volume":898},"2026-04-12T00:00:00",95.67,41835,{"timestamp":162,"open":668,"high":900,"low":901,"close":829,"volume":902},95.09,94.45,29894,{"timestamp":904,"open":905,"high":906,"low":907,"close":908,"volume":909},"2026-04-14T00:00:00",94.83,94.98,94.6,94.92,45166,{"timestamp":911,"open":912,"high":912,"low":913,"close":914,"volume":915},"2026-04-15T00:00:00",95.35,94.54,94.78,34177,{"timestamp":917,"open":918,"high":919,"low":829,"close":919,"volume":920},"2026-04-16T00:00:00",94.86,95.47,51391,{"timestamp":922,"open":919,"high":923,"low":919,"close":882,"volume":924},"2026-04-19T00:00:00",96.68,39655,{"timestamp":926,"open":761,"high":927,"low":928,"close":767,"volume":929},"2026-04-21T00:00:00",96.8,95.41,72030,{"timestamp":931,"open":757,"high":932,"low":933,"close":761,"volume":934},"2026-04-22T00:00:00",96.37,95.73,35869,{"timestamp":936,"open":761,"high":937,"low":938,"close":939,"volume":940},"2026-04-23T00:00:00",96.7,95.93,96.35,55257,{"timestamp":942,"open":943,"high":944,"low":871,"close":945,"volume":946},"2026-04-26T00:00:00",96.5,96.53,96.08,45050,{"timestamp":948,"open":945,"high":937,"low":750,"close":949,"volume":950},"2026-04-27T00:00:00",96.56,55661,{"timestamp":952,"open":761,"high":953,"low":954,"close":955,"volume":956},"2026-04-28T00:00:00",96.95,96.1,96.54,49934,{"timestamp":958,"open":959,"high":960,"low":959,"close":961,"volume":962},"2026-04-29T00:00:00",96.6,97.58,96.69,46911,{"timestamp":964,"open":927,"high":965,"low":966,"close":735,"volume":967},"2026-05-03T00:00:00",97,93.3,338228,{"timestamp":969,"open":735,"high":865,"low":627,"close":970,"volume":971},"2026-05-04T00:00:00",94.04,100250,{"timestamp":973,"open":970,"high":884,"low":823,"close":884,"volume":974},"2026-05-05T00:00:00",114291,{"timestamp":976,"open":977,"high":978,"low":977,"close":979,"volume":980},"2026-05-06T00:00:00",95.78,97.38,96.24,191911,{"timestamp":982,"open":983,"high":984,"low":983,"close":985,"volume":986},"2026-05-07T00:00:00",96.18,97.42,97.39,51092,{"timestamp":988,"open":985,"high":989,"low":990,"close":991,"volume":992},"2026-05-10T00:00:00",97.89,96.58,96.65,51563,{"timestamp":994,"open":995,"high":996,"low":888,"close":997,"volume":998},"2026-05-11T00:00:00",96.66,97.1,96.31,56930,{"timestamp":1000,"open":654,"high":757,"low":795,"close":897,"volume":1001},"2026-05-12T00:00:00",54909,{"timestamp":165,"open":668,"high":1003,"low":857,"close":1003,"volume":1004},95.42,61188,{"timestamp":1006,"open":806,"high":892,"low":1007,"close":667,"volume":1008},"2026-05-14T00:00:00",94.76,57752,{"timestamp":1010,"open":785,"high":1011,"low":685,"close":1012,"volume":1013},"2026-05-17T00:00:00",96.33,95.91,86437,{"timestamp":1015,"open":746,"high":746,"low":1016,"close":1017,"volume":1018},"2026-05-18T00:00:00",94.61,94.63,49853,{"timestamp":1020,"open":1021,"high":1011,"low":1022,"close":667,"volume":1023},"2026-05-19T00:00:00",95.22,94.64,36087,{"timestamp":166,"open":1025,"high":1011,"low":1026,"close":653,"volume":1027},96.11,95.17,41141,{"timestamp":1029,"open":871,"high":761,"low":1030,"close":1031,"volume":1032},"2026-05-21T00:00:00",94.38,96.17,65766,{"timestamp":1034,"open":1031,"high":761,"low":1035,"close":774,"volume":1036},"2026-05-24T00:00:00",94.9,41900,{"timestamp":1038,"open":768,"high":791,"low":736,"close":913,"volume":1039},"2026-05-25T00:00:00",47756,{"timestamp":1041,"open":818,"high":669,"low":1042,"close":1003,"volume":1043},"2026-05-26T00:00:00",94.06,41113,{"timestamp":1045,"open":1003,"high":977,"low":918,"close":660,"volume":1046},"2026-05-27T00:00:00",22715,{"timestamp":1048,"open":1049,"high":1050,"low":769,"close":1051,"volume":1052},"2026-05-28T00:00:00",95.58,96.55,95.92,56275,{"timestamp":1054,"open":1051,"high":761,"low":1055,"close":774,"volume":1056},"2026-05-31T00:00:00",94.95,43898,{"timestamp":1058,"open":769,"high":919,"low":818,"close":668,"volume":1059},"2026-06-01T00:00:00",62341,{"timestamp":1061,"open":1055,"high":1062,"low":1016,"close":1021,"volume":1063},"2026-06-02T00:00:00",95.54,65842,{"timestamp":1065,"open":785,"high":1066,"low":1067,"close":763,"volume":1068},"2026-06-04T00:00:00",96.16,95.03,52353,{"timestamp":1070,"open":679,"high":679,"low":1071,"close":1072,"volume":1073},"2026-06-07T00:00:00",94.59,94.81,56167,{"timestamp":1075,"open":1072,"high":774,"low":702,"close":796,"volume":1076},"2026-06-08T00:00:00",43539,{"timestamp":1078,"open":796,"high":796,"low":631,"close":1079,"volume":1080},"2026-06-09T00:00:00",93.05,71529,{"timestamp":1082,"open":1083,"high":1084,"low":631,"close":745,"volume":1085},"2026-06-10T00:00:00",93.16,94.15,44247,{"timestamp":168,"open":714,"high":1087,"low":1088,"close":1089,"volume":1090},93.88,92.05,92.35,63078,{"timestamp":1092,"open":1089,"high":1093,"low":1094,"close":1095,"volume":1096},"2026-06-14T00:00:00",92.89,92.27,92.5,46236,{"timestamp":1098,"open":580,"high":1099,"low":1100,"close":536,"volume":1101},"2026-06-15T00:00:00",92.64,92.11,32270,{"timestamp":1103,"open":536,"high":842,"low":222,"close":527,"volume":1104},"2026-06-16T00:00:00",33366,{"timestamp":1106,"open":1107,"high":635,"low":1107,"close":1108,"volume":1109},"2026-06-17T00:00:00",91.83,92.36,43928,{"timestamp":169,"open":546,"high":715,"low":1111,"close":710,"volume":1112},92.03,58526,{"timestamp":1114,"open":857,"high":1115,"low":966,"close":966,"volume":1116},"2026-06-21T00:00:00",94.19,54596,{"timestamp":1118,"open":841,"high":796,"low":1119,"close":1120,"volume":1121},"2026-06-22T00:00:00",93,93.69,45933,{"timestamp":1123,"open":730,"high":835,"low":1124,"close":714,"volume":1125},"2026-06-23T00:00:00",93.09,58871,{"timestamp":1127,"open":1128,"high":668,"low":714,"close":1129,"volume":1130},"2026-06-24T00:00:00",93.95,94.43,137695,{"timestamp":1132,"open":1133,"high":686,"low":714,"close":1134,"volume":1135},"2026-06-25T00:00:00",94.65,94.77,68655,{"timestamp":1137,"open":1138,"high":1139,"low":835,"close":802,"volume":1140},"2026-06-28T00:00:00",94.89,94.99,35844,{"timestamp":1142,"open":1143,"high":1144,"low":1145,"close":1143,"volume":1146},"2026-06-29T00:00:00",94.41,94.97,94.3,93800,{"timestamp":1148,"open":835,"high":1149,"low":1150,"close":1151,"volume":1152},"2026-06-30T00:00:00",94.2,92.97,93.18,135994,{"timestamp":1154,"open":830,"high":1155,"low":830,"close":1156,"volume":1157},"2026-07-01T00:00:00",94.51,94.16,43031,{"timestamp":1159,"open":1156,"high":1160,"low":1156,"close":1161,"volume":1162},"2026-07-02T00:00:00",94.8,94.5,39331,{"timestamp":1164,"open":1165,"high":1166,"low":724,"close":1167,"volume":1168},"2026-07-05T00:00:00",94.94,95.34,94.7,42107,{"timestamp":1170,"open":1035,"high":1171,"low":643,"close":636,"volume":1172},"2026-07-06T00:00:00",95.08,36139,{"timestamp":1174,"open":636,"high":1144,"low":722,"close":1175,"volume":1176},"2026-07-07T00:00:00",94.62,34231,{"timestamp":1178,"open":1175,"high":1021,"low":1175,"close":906,"volume":1179},"2026-07-08T00:00:00",32241,{"timestamp":1181,"open":1182,"high":763,"low":918,"close":768,"volume":1183},"2026-07-09T00:00:00",95.01,46306,{"timestamp":1185,"open":1186,"high":1186,"low":1187,"close":715,"volume":1188},"2026-07-12T00:00:00",94.26,93.25,66060,{"timestamp":1190,"open":741,"high":794,"low":1191,"close":736,"volume":1192},"2026-07-13T00:00:00",93.29,38455,{"timestamp":1194,"open":724,"high":866,"low":1195,"close":1145,"volume":1196},"2026-07-14T00:00:00",93.64,29326,{"timestamp":1198,"open":1071,"high":746,"low":1042,"close":668,"volume":1199},"2026-07-15T00:00:00",37864,{"timestamp":1201,"open":1139,"high":1202,"low":914,"close":906,"volume":1203},"2026-07-16T00:00:00",95.51,34513,{"timestamp":1205,"open":918,"high":1206,"low":1155,"close":1035,"volume":1207},"2026-07-19T00:00:00",95.12,31648,{"timestamp":1209,"open":900,"high":900,"low":1210,"close":802,"volume":1211},"2026-07-20T00:00:00",94.33,25817,{"timestamp":1213,"open":1214,"high":1214,"low":1156,"close":722,"volume":1215},"2026-07-21T00:00:00",94.88,33050,{"timestamp":1217,"open":1017,"high":1167,"low":1218,"close":1128,"volume":1219},"2026-07-22T00:00:00",93.86,22570,{"timestamp":1221,"open":1149,"high":794,"low":1222,"close":641,"volume":1223},"2026-07-23T00:00:00",93.84,33288,{"timestamp":1225,"open":745,"high":1156,"low":1226,"close":1227,"volume":1228},"2026-07-26T00:00:00",93.62,93.74,35106,{"timestamp":1230,"open":1156,"high":1072,"low":1227,"close":796,"volume":1231},"2026-07-27T00:00:00",30878,{"timestamp":1233,"open":796,"high":1234,"low":796,"close":689,"volume":1235},"2026-07-28T00:00:00",94.68,29266,{"timestamp":1237,"open":689,"high":1167,"low":729,"close":907,"volume":1238},"2026-07-29T00:00:00",29925,{"timestamp":1240,"open":1167,"high":673,"low":856,"close":1160,"volume":1241},"2026-07-30T00:00:00",27486,{"timestamp":1243,"open":810,"high":810,"low":1244,"close":1245,"volume":1246},"2026-08-02T00:00:00",92.52,92.62,93674,{"timestamp":1248,"open":1245,"high":1249,"low":1250,"close":1251,"volume":1252},"2026-08-03T00:00:00",93.39,92.13,92.81,54829,{"timestamp":1254,"open":1255,"high":1256,"low":1095,"close":716,"volume":1257},"2026-08-04T00:00:00",93.01,93.59,28157,{"timestamp":1259,"open":1260,"high":1260,"low":1261,"close":846,"volume":1262},"2026-08-05T00:00:00",93.79,92.87,35756,{"timestamp":1264,"open":1255,"high":1128,"low":691,"close":841,"volume":1265},"2026-08-06T00:00:00",30164,{"timestamp":1267,"open":1079,"high":1218,"low":207,"close":1268,"volume":1269},"2026-08-09T00:00:00",92.7,58732,{"timestamp":1271,"open":234,"high":846,"low":234,"close":1119,"volume":1272},"2026-08-10T00:00:00",29058,{"timestamp":1274,"open":1275,"high":1187,"low":1276,"close":1277,"volume":1278},"2026-08-11T00:00:00",92.78,92.56,92.85,34216,{"timestamp":174,"open":207,"high":836,"low":203,"close":1280,"volume":1281},91.1,39291,{"timestamp":1283,"open":1284,"high":1285,"low":1286,"close":600,"volume":1287},"2026-08-13T00:00:00",91.13,91.68,90.51,36433,{"timestamp":1289,"open":1290,"high":222,"low":1291,"close":1292,"volume":1293},"2026-08-16T00:00:00",91.09,89.66,90.17,36312,{"timestamp":1295,"open":606,"high":1296,"low":1297,"close":1280,"volume":1298},"2026-08-17T00:00:00",91.63,90.27,55830,{"timestamp":1300,"open":246,"high":1301,"low":246,"close":1302,"volume":1303},"2026-08-18T00:00:00",92.66,92.45,35501,{"timestamp":175,"open":1305,"high":1306,"low":251,"close":227,"volume":1307},92.39,93.33,119818,{"timestamp":1309,"open":528,"high":724,"low":1310,"close":1311,"volume":1312},"2026-08-20T00:00:00",92.22,93.38,56094,{"timestamp":1314,"open":1315,"high":702,"low":635,"close":858,"volume":1316},"2026-08-23T00:00:00",93.35,51065,{"timestamp":1318,"open":741,"high":668,"low":855,"close":818,"volume":1319},"2026-08-24T00:00:00",131806,{"timestamp":1321,"open":818,"high":774,"low":1155,"close":1155,"volume":1322},"2026-08-25T00:00:00",62601,{"timestamp":1324,"open":906,"high":906,"low":794,"close":1167,"volume":1325},"2026-08-26T00:00:00",64091,{"timestamp":1327,"open":906,"high":790,"low":1160,"close":1139,"volume":1328},"2026-08-27T00:00:00",87589,{"timestamp":1330,"open":668,"high":1012,"low":668,"close":763,"volume":1331},"2026-08-30T00:00:00",69756,{"timestamp":1333,"open":763,"high":661,"low":1334,"close":1072,"volume":1335},"2026-08-31T00:00:00",94.72,67696,{"timestamp":1337,"open":681,"high":811,"low":655,"close":655,"volume":1338},"2026-09-01T00:00:00",51413,{"timestamp":1340,"open":1055,"high":806,"low":1007,"close":1341,"volume":1342},"2026-09-02T00:00:00",95.15,24553,{"timestamp":1344,"open":1345,"high":669,"low":814,"close":653,"volume":1346},"2026-09-03T00:00:00",95.16,61579,{"timestamp":1348,"open":1341,"high":653,"low":1072,"close":905,"volume":1349},"2026-09-07T00:00:00",31728,{"timestamp":1351,"open":905,"high":653,"low":722,"close":653,"volume":1352},"2026-09-08T00:00:00",56767,{"timestamp":1354,"open":653,"high":919,"low":1355,"close":1167,"volume":1356},"2026-09-09T00:00:00",94.29,50282,{"timestamp":1358,"open":1167,"high":1359,"low":1175,"close":1133,"volume":1360},"2026-09-10T00:00:00",95.14,42863,{"timestamp":1362,"open":1128,"high":1363,"low":1364,"close":1160,"volume":1365},"2026-09-13T00:00:00",95.24,93.36,222397,{"timestamp":1367,"open":636,"high":906,"low":1368,"close":636,"volume":1369},"2026-09-14T00:00:00",94.28,36978,{"timestamp":1371,"open":856,"high":681,"low":1210,"close":1155,"volume":1372},"2026-09-15T00:00:00",50642,{"timestamp":1374,"open":913,"high":814,"low":1375,"close":1376,"volume":1377},"2026-09-16T00:00:00",94.36,94.53,43269,{"timestamp":1379,"open":1214,"high":668,"low":835,"close":1035,"volume":1380},"2026-09-17T00:00:00",50494,{"timestamp":1382,"open":655,"high":900,"low":1210,"close":918,"volume":1383},"2026-09-20T00:00:00",41447,{"timestamp":1385,"open":1144,"high":1206,"low":1386,"close":1149,"volume":1387},"2026-09-21T00:00:00",94.13,68231,{"timestamp":1389,"open":689,"high":1143,"low":1390,"close":794,"volume":1391},"2026-09-22T00:00:00",93.76,44934,{"timestamp":1393,"open":794,"high":794,"low":1394,"close":736,"volume":1395},"2026-09-23T00:00:00",93.17,55238,[]]