[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fWqW2zCfXc5ATl3SWM3EIMVQ9SgqJdDswz1Bct4QavcE":3,"$f8hE6ZxEkOKSQsuSigUKjaEUTJtqijNjpwvx_TJN-wj0":25,"$f1mYsff_wROYBWY1ydR_EXKcyTTJcDGyf-g0WUZ_ksqI":189},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"NAVT11","navt11","fii","Navi Imobiliário Total Return Fundo Investimento Imobiliário","FII Navi Tot","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},62.91,-0.09,-0.1429,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":186,"success":187,"errors":188,"limitReached":186},[27,34,37,40,43,47,50,53,56,59,63,66,69,72,76,80,84,87,90,94,97,101,104,107,110,113,116,120,123,127,130,133,136,139,143,146,149,152,155,158,162,165,168,171,174,177,180,183],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.85,"2022-10-14T00:00:00","2022-10-21T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-11-14T00:00:00","2022-11-22T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-12-13T00:00:00","2022-12-20T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":41,"comDate":41,"paymentDate":42,"status":33},"2023-01-12T00:00:00","2023-01-19T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},0.794148,"2023-02-13T00:00:00","2023-02-22T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2023-03-13T00:00:00","2023-03-20T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-04-14T00:00:00","2023-04-24T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-05-12T00:00:00","2023-05-19T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-06-14T00:00:00","2023-06-21T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},0.9,"2023-07-13T00:00:00","2023-07-20T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2023-08-11T00:00:00","2023-08-18T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2023-09-14T00:00:00","2023-09-21T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2023-10-13T00:00:00","2023-10-20T00:00:00",{"type":28,"category":29,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},1.3,"2023-11-14T00:00:00","2023-11-22T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},1.6,"2023-12-13T00:00:00","2023-12-20T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},1.7903,"2024-01-12T00:00:00","2024-01-19T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2024-02-15T00:00:00","2024-02-22T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2024-03-13T00:00:00","2024-03-20T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},1.25,"2024-04-11T00:00:00","2024-04-18T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-05-14T00:00:00","2024-05-21T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},1.1,"2024-06-13T00:00:00","2024-06-20T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-07-11T00:00:00","2024-07-18T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-08-13T00:00:00","2024-08-20T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-09-12T00:00:00","2024-09-19T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-10-11T00:00:00","2024-10-18T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-11-13T00:00:00","2024-11-22T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},0.75,"2024-12-12T00:00:00","2024-12-19T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2025-01-14T00:00:00","2025-01-21T00:00:00",{"type":28,"category":29,"amount":124,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},0.7,"2025-02-13T00:00:00","2025-02-20T00:00:00",{"type":28,"category":29,"amount":124,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},"2025-03-17T00:00:00","2025-03-24T00:00:00",{"type":28,"category":29,"amount":124,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2025-04-11T00:00:00","2025-04-22T00:00:00",{"type":28,"category":29,"amount":124,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},"2025-05-14T00:00:00","2025-05-21T00:00:00",{"type":28,"category":29,"amount":124,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},"2025-06-12T00:00:00","2025-06-20T00:00:00",{"type":28,"category":29,"amount":140,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},0.984016,"2025-07-11T00:00:00","2025-07-18T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},"2025-08-13T00:00:00","2025-08-20T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},"2025-09-11T00:00:00","2025-09-18T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},"2025-10-13T00:00:00","2025-10-20T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":153,"comDate":153,"paymentDate":154,"status":33},"2025-11-13T00:00:00","2025-11-21T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},"2025-12-11T00:00:00","2025-12-18T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},1.24177,"2026-01-14T00:00:00","2026-01-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-02-12T00:00:00","2026-02-23T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-03-12T00:00:00","2026-03-19T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-04-14T00:00:00","2026-04-22T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-05-14T00:00:00","2026-05-21T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-06-12T00:00:00","2026-06-19T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-07-13T00:00:00","2026-07-20T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},"2026-08-13T00:00:00","2026-08-20T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":184,"comDate":184,"paymentDate":185,"status":33},"2026-09-14T00:00:00","2026-09-21T00:00:00",null,true,[],{"items":190,"totalItens":186,"success":187,"errors":1380,"limitReached":186},[191,196,203,208,213,220,227,233,238,241,246,251,256,259,265,272,278,284,287,292,297,302,308,312,317,320,323,329,334,341,344,350,357,361,367,371,378,384,389,395,400,405,409,414,418,425,431,435,439,445,452,454,459,464,467,472,477,482,487,492,497,503,508,513,519,524,529,536,542,548,554,559,566,571,576,581,587,592,597,601,608,614,621,628,632,637,642,645,651,657,663,668,674,680,686,691,697,702,706,712,719,726,732,738,743,746,750,754,757,761,767,770,776,782,787,790,797,803,809,813,819,825,831,836,841,847,853,856,859,862,865,870,874,880,885,887,890,896,901,906,910,914,918,922,928,932,936,939,944,948,951,956,959,965,971,976,981,984,988,991,994,997,1003,1009,1013,1017,1022,1026,1031,1036,1040,1044,1047,1051,1056,1062,1066,1070,1074,1079,1083,1087,1092,1096,1102,1105,1110,1114,1120,1125,1130,1135,1138,1139,1143,1147,1152,1157,1159,1163,1166,1169,1171,1176,1181,1186,1191,1194,1197,1201,1205,1210,1215,1218,1223,1229,1235,1242,1249,1254,1258,1262,1268,1273,1278,1282,1288,1293,1299,1304,1308,1313,1317,1322,1329,1334,1340,1346,1353,1357,1362,1367,1372,1376],{"timestamp":192,"open":193,"high":193,"low":194,"close":194,"volume":195},"2025-09-25T00:00:00",70.98,69.55,630,{"timestamp":197,"open":198,"high":199,"low":200,"close":201,"volume":202},"2025-09-28T00:00:00",69.57,70.92,69.5,70.5,642,{"timestamp":204,"open":201,"high":205,"low":206,"close":199,"volume":207},"2025-09-29T00:00:00",71.48,70.01,569,{"timestamp":209,"open":210,"high":211,"low":200,"close":211,"volume":212},"2025-09-30T00:00:00",69.81,71.4,1600,{"timestamp":214,"open":215,"high":216,"low":217,"close":218,"volume":219},"2025-10-01T00:00:00",71.38,71.45,70.75,71.15,1197,{"timestamp":221,"open":222,"high":223,"low":224,"close":225,"volume":226},"2025-10-02T00:00:00",71.44,71.8,70.91,71.72,365,{"timestamp":228,"open":229,"high":229,"low":230,"close":231,"volume":232},"2025-10-05T00:00:00",71.73,69.62,70.03,457,{"timestamp":234,"open":235,"high":201,"low":230,"close":236,"volume":237},"2025-10-06T00:00:00",70,70.33,1166,{"timestamp":239,"open":236,"high":236,"low":210,"close":235,"volume":240},"2025-10-07T00:00:00",211,{"timestamp":242,"open":206,"high":243,"low":244,"close":244,"volume":245},"2025-10-08T00:00:00",70.29,69.8,254,{"timestamp":247,"open":236,"high":236,"low":248,"close":249,"volume":250},"2025-10-09T00:00:00",69.39,70.26,646,{"timestamp":252,"open":249,"high":253,"low":200,"close":254,"volume":255},"2025-10-12T00:00:00",70.28,70.27,275,{"timestamp":150,"open":206,"high":206,"low":257,"close":257,"volume":258},69,1115,{"timestamp":260,"open":261,"high":262,"low":261,"close":263,"volume":264},"2025-10-14T00:00:00",68.72,69.28,68.84,432,{"timestamp":266,"open":267,"high":268,"low":269,"close":270,"volume":271},"2025-10-15T00:00:00",68.86,69.23,68.43,68.5,170,{"timestamp":273,"open":274,"high":275,"low":276,"close":277,"volume":195},"2025-10-16T00:00:00",68.9,69.87,68.36,69.86,{"timestamp":279,"open":277,"high":280,"low":281,"close":282,"volume":283},"2025-10-19T00:00:00",69.98,68.26,68.71,1471,{"timestamp":151,"open":274,"high":274,"low":285,"close":263,"volume":286},68.58,79,{"timestamp":288,"open":289,"high":289,"low":290,"close":291,"volume":240},"2025-10-21T00:00:00",68.89,68.3,68.31,{"timestamp":293,"open":290,"high":294,"low":290,"close":295,"volume":296},"2025-10-22T00:00:00",68.97,68.53,270,{"timestamp":298,"open":290,"high":299,"low":300,"close":299,"volume":301},"2025-10-23T00:00:00",68.73,67.22,800,{"timestamp":303,"open":304,"high":305,"low":306,"close":290,"volume":307},"2025-10-26T00:00:00",68.76,69.46,68.09,2138,{"timestamp":309,"open":289,"high":310,"low":276,"close":310,"volume":311},"2025-10-27T00:00:00",68.98,75,{"timestamp":313,"open":257,"high":314,"low":257,"close":315,"volume":316},"2025-10-29T00:00:00",69.48,69.03,95,{"timestamp":318,"open":315,"high":235,"low":315,"close":235,"volume":319},"2025-10-30T00:00:00",317,{"timestamp":321,"open":280,"high":280,"low":194,"close":194,"volume":322},"2025-11-02T00:00:00",186,{"timestamp":324,"open":325,"high":235,"low":326,"close":327,"volume":328},"2025-11-03T00:00:00",69.65,69.52,69.95,388,{"timestamp":330,"open":331,"high":331,"low":332,"close":332,"volume":333},"2025-11-04T00:00:00",70.09,69.66,379,{"timestamp":335,"open":336,"high":337,"low":338,"close":339,"volume":340},"2025-11-05T00:00:00",70.19,70.2,69.67,69.68,3808,{"timestamp":342,"open":243,"high":243,"low":244,"close":254,"volume":343},"2025-11-06T00:00:00",89,{"timestamp":345,"open":243,"high":346,"low":347,"close":348,"volume":349},"2025-11-09T00:00:00",71.76,69.89,69.93,886,{"timestamp":351,"open":352,"high":353,"low":354,"close":355,"volume":356},"2025-11-10T00:00:00",70.63,70.64,69.7,69.83,654,{"timestamp":358,"open":275,"high":359,"low":200,"close":194,"volume":360},"2025-11-11T00:00:00",70.12,1370,{"timestamp":362,"open":363,"high":364,"low":363,"close":365,"volume":366},"2025-11-12T00:00:00",69.59,70.39,69.61,502,{"timestamp":153,"open":368,"high":368,"low":369,"close":257,"volume":370},70.31,68,1285,{"timestamp":372,"open":373,"high":374,"low":375,"close":376,"volume":377},"2025-11-16T00:00:00",69.69,71.61,68.83,70.11,5484,{"timestamp":379,"open":380,"high":381,"low":332,"close":382,"volume":383},"2025-11-17T00:00:00",70.79,71.2,70.43,188,{"timestamp":385,"open":386,"high":386,"low":387,"close":235,"volume":388},"2025-11-18T00:00:00",71.09,69.02,1383,{"timestamp":390,"open":391,"high":391,"low":392,"close":393,"volume":394},"2025-11-20T00:00:00",70.7,69.12,69.19,1783,{"timestamp":396,"open":397,"high":398,"low":397,"close":230,"volume":399},"2025-11-23T00:00:00",69.11,70.58,218,{"timestamp":401,"open":352,"high":352,"low":402,"close":403,"volume":404},"2025-11-24T00:00:00",69.27,69.4,562,{"timestamp":406,"open":235,"high":235,"low":403,"close":407,"volume":408},"2025-11-25T00:00:00",69.41,1702,{"timestamp":410,"open":314,"high":314,"low":411,"close":412,"volume":413},"2025-11-26T00:00:00",69.06,69.2,4939,{"timestamp":415,"open":412,"high":416,"low":412,"close":354,"volume":417},"2025-11-27T00:00:00",70.48,452,{"timestamp":419,"open":420,"high":421,"low":422,"close":423,"volume":424},"2025-11-30T00:00:00",70.4,71.39,69.84,70.9,876,{"timestamp":426,"open":427,"high":428,"low":427,"close":429,"volume":430},"2025-12-01T00:00:00",69.71,70.77,69.76,483,{"timestamp":432,"open":210,"high":249,"low":354,"close":433,"volume":434},"2025-12-02T00:00:00",69.82,779,{"timestamp":436,"open":420,"high":437,"low":438,"close":437,"volume":417},"2025-12-03T00:00:00",71.01,69.91,{"timestamp":440,"open":441,"high":442,"low":231,"close":443,"volume":444},"2025-12-04T00:00:00",71,71.26,71.07,247,{"timestamp":446,"open":447,"high":448,"low":449,"close":450,"volume":451},"2025-12-07T00:00:00",71.18,71.3,70.61,71.04,1714,{"timestamp":453,"open":448,"high":448,"low":449,"close":391,"volume":296},"2025-12-08T00:00:00",{"timestamp":455,"open":456,"high":374,"low":456,"close":457,"volume":458},"2025-12-09T00:00:00",71.37,71.52,1272,{"timestamp":460,"open":461,"high":461,"low":462,"close":462,"volume":463},"2025-12-10T00:00:00",71.41,70.42,840,{"timestamp":156,"open":465,"high":465,"low":427,"close":427,"volume":466},71.5,136,{"timestamp":468,"open":469,"high":470,"low":469,"close":364,"volume":471},"2025-12-14T00:00:00",69.63,70.95,1158,{"timestamp":473,"open":474,"high":441,"low":235,"close":475,"volume":476},"2025-12-15T00:00:00",70.38,70.08,844,{"timestamp":478,"open":479,"high":480,"low":327,"close":235,"volume":481},"2025-12-16T00:00:00",70.15,71.9,1250,{"timestamp":483,"open":465,"high":480,"low":484,"close":485,"volume":486},"2025-12-17T00:00:00",70.04,71.89,776,{"timestamp":157,"open":223,"high":488,"low":489,"close":490,"volume":491},73.28,71.65,71.88,308,{"timestamp":493,"open":494,"high":494,"low":381,"close":495,"volume":496},"2025-12-21T00:00:00",72.59,71.95,376,{"timestamp":498,"open":495,"high":499,"low":500,"close":501,"volume":502},"2025-12-22T00:00:00",72.53,71.67,72.29,1054,{"timestamp":504,"open":505,"high":506,"low":505,"close":506,"volume":507},"2025-12-25T00:00:00",71.71,73,418,{"timestamp":509,"open":494,"high":510,"low":494,"close":511,"volume":512},"2025-12-28T00:00:00",72.97,72.9,389,{"timestamp":514,"open":515,"high":516,"low":517,"close":518,"volume":286},"2025-12-29T00:00:00",72.98,73.75,72.62,72.63,{"timestamp":520,"open":494,"high":521,"low":494,"close":522,"volume":523},"2026-01-01T00:00:00",73.7,72.71,1615,{"timestamp":525,"open":526,"high":521,"low":527,"close":495,"volume":528},"2026-01-04T00:00:00",72.8,71.84,437,{"timestamp":530,"open":531,"high":532,"low":533,"close":534,"volume":535},"2026-01-05T00:00:00",72.7,74.86,72.02,73.08,2577,{"timestamp":537,"open":538,"high":539,"low":540,"close":522,"volume":541},"2026-01-06T00:00:00",73.48,73.5,72.51,160,{"timestamp":543,"open":544,"high":511,"low":545,"close":546,"volume":547},"2026-01-07T00:00:00",72.54,72.5,72.65,127,{"timestamp":549,"open":550,"high":551,"low":550,"close":552,"volume":553},"2026-01-08T00:00:00",72.58,74.8,72.68,310,{"timestamp":555,"open":556,"high":556,"low":552,"close":557,"volume":558},"2026-01-11T00:00:00",74.68,72.88,594,{"timestamp":560,"open":561,"high":562,"low":563,"close":564,"volume":565},"2026-01-12T00:00:00",74.42,74.44,73.19,73.4,145,{"timestamp":567,"open":568,"high":568,"low":564,"close":569,"volume":570},"2026-01-13T00:00:00",73.95,73.84,607,{"timestamp":160,"open":568,"high":572,"low":573,"close":574,"volume":575},74,71.94,72,12054,{"timestamp":577,"open":578,"high":579,"low":578,"close":506,"volume":580},"2026-01-15T00:00:00",71.98,73.41,102,{"timestamp":582,"open":583,"high":584,"low":583,"close":585,"volume":586},"2026-01-18T00:00:00",72.09,73.91,73.05,773,{"timestamp":588,"open":589,"high":590,"low":511,"close":579,"volume":591},"2026-01-19T00:00:00",73.06,73.9,778,{"timestamp":593,"open":594,"high":595,"low":594,"close":595,"volume":596},"2026-01-20T00:00:00",73.38,74.59,531,{"timestamp":161,"open":595,"high":595,"low":598,"close":599,"volume":600},74.05,74.48,324,{"timestamp":602,"open":603,"high":604,"low":605,"close":606,"volume":607},"2026-01-22T00:00:00",74.7,75.86,74.69,75.16,486,{"timestamp":609,"open":610,"high":610,"low":611,"close":612,"volume":613},"2026-01-25T00:00:00",76.91,74.98,76.07,249,{"timestamp":615,"open":616,"high":617,"low":618,"close":619,"volume":620},"2026-01-26T00:00:00",76.76,77.37,75.08,75.64,1086,{"timestamp":622,"open":623,"high":624,"low":625,"close":626,"volume":627},"2026-01-27T00:00:00",76.4,77.36,75.87,76.79,1805,{"timestamp":629,"open":624,"high":624,"low":630,"close":630,"volume":631},"2026-01-28T00:00:00",76.04,164,{"timestamp":633,"open":634,"high":634,"low":635,"close":635,"volume":636},"2026-02-01T00:00:00",77.15,77.14,107,{"timestamp":638,"open":639,"high":640,"low":639,"close":640,"volume":641},"2026-02-02T00:00:00",76.5,76.8,862,{"timestamp":643,"open":626,"high":640,"low":639,"close":640,"volume":644},"2026-02-03T00:00:00",535,{"timestamp":646,"open":647,"high":648,"low":649,"close":649,"volume":650},"2026-02-05T00:00:00",77.34,78.34,76,2954,{"timestamp":652,"open":653,"high":654,"low":649,"close":655,"volume":656},"2026-02-08T00:00:00",76.48,78.96,76.2,639,{"timestamp":658,"open":659,"high":660,"low":661,"close":661,"volume":662},"2026-02-09T00:00:00",76.19,76.96,76.18,46,{"timestamp":664,"open":659,"high":665,"low":666,"close":653,"volume":667},"2026-02-10T00:00:00",76.64,75.39,893,{"timestamp":669,"open":670,"high":671,"low":672,"close":649,"volume":673},"2026-02-11T00:00:00",75.7,76.94,75.21,1191,{"timestamp":163,"open":675,"high":676,"low":677,"close":678,"volume":679},75.51,75.84,74.39,75.25,989,{"timestamp":681,"open":682,"high":682,"low":683,"close":684,"volume":685},"2026-02-17T00:00:00",77.87,75.31,76.58,233,{"timestamp":687,"open":684,"high":688,"low":689,"close":688,"volume":690},"2026-02-18T00:00:00",77.73,76.03,709,{"timestamp":692,"open":682,"high":693,"low":694,"close":695,"volume":696},"2026-02-19T00:00:00",78.9,77.04,78.4,2104,{"timestamp":698,"open":699,"high":699,"low":700,"close":688,"volume":701},"2026-02-22T00:00:00",79.34,76.98,359,{"timestamp":164,"open":688,"high":703,"low":688,"close":704,"volume":705},79.5,78.89,496,{"timestamp":707,"open":708,"high":709,"low":610,"close":710,"volume":711},"2026-02-24T00:00:00",77.77,79.01,78,425,{"timestamp":713,"open":714,"high":715,"low":716,"close":717,"volume":718},"2026-02-25T00:00:00",77.91,79.08,77.64,78.58,837,{"timestamp":720,"open":721,"high":722,"low":723,"close":724,"volume":725},"2026-02-26T00:00:00",79.39,79.41,78.09,78.41,720,{"timestamp":727,"open":286,"high":728,"low":729,"close":730,"volume":731},"2026-03-01T00:00:00",79.3,78.84,79.29,511,{"timestamp":733,"open":734,"high":735,"low":736,"close":736,"volume":737},"2026-03-02T00:00:00",78.98,79.32,78.87,714,{"timestamp":739,"open":740,"high":699,"low":741,"close":728,"volume":742},"2026-03-03T00:00:00",79.31,79.04,194,{"timestamp":744,"open":741,"high":699,"low":654,"close":654,"volume":745},"2026-03-04T00:00:00",231,{"timestamp":747,"open":286,"high":748,"low":654,"close":748,"volume":749},"2026-03-05T00:00:00",79.07,253,{"timestamp":751,"open":748,"high":748,"low":752,"close":752,"volume":753},"2026-03-08T00:00:00",78.88,161,{"timestamp":755,"open":654,"high":748,"low":752,"close":704,"volume":756},"2026-03-09T00:00:00",262,{"timestamp":758,"open":693,"high":759,"low":752,"close":759,"volume":760},"2026-03-10T00:00:00",79.15,31,{"timestamp":762,"open":763,"high":764,"low":765,"close":764,"volume":766},"2026-03-11T00:00:00",79.12,79.78,79.11,184,{"timestamp":166,"open":699,"high":699,"low":768,"close":768,"volume":769},78.18,927,{"timestamp":771,"open":768,"high":772,"low":773,"close":774,"volume":775},"2026-03-15T00:00:00",79.09,77.06,77.57,593,{"timestamp":777,"open":778,"high":779,"low":780,"close":781,"volume":319},"2026-03-16T00:00:00",77.76,77.81,77.44,77.46,{"timestamp":783,"open":661,"high":784,"low":785,"close":785,"volume":786},"2026-03-18T00:00:00",76.92,76.15,1673,{"timestamp":167,"open":610,"high":617,"low":788,"close":788,"volume":789},76.22,321,{"timestamp":791,"open":792,"high":793,"low":794,"close":795,"volume":796},"2026-03-22T00:00:00",77.22,77.59,76.57,77.21,329,{"timestamp":798,"open":799,"high":800,"low":799,"close":801,"volume":802},"2026-03-23T00:00:00",76.34,78.68,77.5,1281,{"timestamp":804,"open":801,"high":805,"low":806,"close":807,"volume":808},"2026-03-24T00:00:00",77.69,76.67,76.88,196,{"timestamp":810,"open":795,"high":710,"low":639,"close":811,"volume":812},"2026-03-25T00:00:00",77.26,692,{"timestamp":814,"open":815,"high":710,"low":816,"close":817,"volume":818},"2026-03-26T00:00:00",76.43,76.02,77.97,217,{"timestamp":820,"open":821,"high":822,"low":823,"close":816,"volume":824},"2026-03-29T00:00:00",77.11,77.93,76.01,2326,{"timestamp":826,"open":827,"high":828,"low":827,"close":829,"volume":830},"2026-03-30T00:00:00",76.28,77.65,77.09,809,{"timestamp":832,"open":833,"high":834,"low":833,"close":807,"volume":835},"2026-03-31T00:00:00",76.16,77.3,120,{"timestamp":837,"open":807,"high":807,"low":838,"close":839,"volume":840},"2026-04-01T00:00:00",76.51,76.54,1113,{"timestamp":842,"open":843,"high":844,"low":845,"close":844,"volume":846},"2026-04-05T00:00:00",77.31,77.4,77.2,185,{"timestamp":848,"open":849,"high":849,"low":850,"close":851,"volume":852},"2026-04-06T00:00:00",77.43,77,77.01,256,{"timestamp":854,"open":793,"high":793,"low":793,"close":793,"volume":855},"2026-04-07T00:00:00",22,{"timestamp":857,"open":801,"high":709,"low":858,"close":734,"volume":789},"2026-04-08T00:00:00",77.07,{"timestamp":860,"open":734,"high":734,"low":861,"close":861,"volume":636},"2026-04-09T00:00:00",77.63,{"timestamp":863,"open":828,"high":864,"low":828,"close":864,"volume":466},"2026-04-12T00:00:00",77.89,{"timestamp":866,"open":867,"high":867,"low":868,"close":868,"volume":869},"2026-04-13T00:00:00",78.67,78.3,222,{"timestamp":169,"open":805,"high":871,"low":872,"close":872,"volume":873},77.7,77.47,263,{"timestamp":875,"open":876,"high":877,"low":876,"close":878,"volume":879},"2026-04-15T00:00:00",76.13,77.68,77.27,172,{"timestamp":881,"open":882,"high":850,"low":882,"close":883,"volume":884},"2026-04-16T00:00:00",76.27,76.97,996,{"timestamp":886,"open":773,"high":858,"low":838,"close":858,"volume":383},"2026-04-19T00:00:00",{"timestamp":888,"open":850,"high":801,"low":850,"close":635,"volume":889},"2026-04-21T00:00:00",106,{"timestamp":170,"open":891,"high":892,"low":893,"close":894,"volume":895},77.08,77.67,76.29,76.82,592,{"timestamp":897,"open":898,"high":899,"low":898,"close":834,"volume":900},"2026-04-23T00:00:00",76.55,77.56,232,{"timestamp":902,"open":903,"high":904,"low":903,"close":903,"volume":905},"2026-04-26T00:00:00",76.83,77.25,94,{"timestamp":907,"open":908,"high":909,"low":845,"close":734,"volume":322},"2026-04-27T00:00:00",77.61,79.95,{"timestamp":911,"open":801,"high":877,"low":912,"close":640,"volume":913},"2026-04-28T00:00:00",75.56,913,{"timestamp":915,"open":801,"high":801,"low":916,"close":700,"volume":917},"2026-04-29T00:00:00",76.95,274,{"timestamp":919,"open":920,"high":801,"low":882,"close":916,"volume":921},"2026-05-03T00:00:00",76.73,374,{"timestamp":923,"open":924,"high":924,"low":925,"close":926,"volume":927},"2026-05-04T00:00:00",77.72,76.17,77.48,322,{"timestamp":929,"open":785,"high":843,"low":785,"close":930,"volume":931},"2026-05-05T00:00:00",76.31,601,{"timestamp":933,"open":934,"high":700,"low":934,"close":807,"volume":935},"2026-05-06T00:00:00",76.32,62,{"timestamp":937,"open":850,"high":850,"low":938,"close":894,"volume":207},"2026-05-07T00:00:00",76.41,{"timestamp":940,"open":850,"high":850,"low":941,"close":942,"volume":943},"2026-05-10T00:00:00",76.7,76.84,177,{"timestamp":945,"open":946,"high":942,"low":947,"close":653,"volume":553},"2026-05-11T00:00:00",76.63,76.21,{"timestamp":949,"open":934,"high":883,"low":788,"close":883,"volume":950},"2026-05-12T00:00:00",158,{"timestamp":952,"open":700,"high":700,"low":953,"close":954,"volume":955},"2026-05-13T00:00:00",76.23,76.61,366,{"timestamp":172,"open":845,"high":845,"low":957,"close":954,"volume":958},75.63,50,{"timestamp":960,"open":961,"high":961,"low":962,"close":963,"volume":964},"2026-05-17T00:00:00",76.68,73.61,74.5,1355,{"timestamp":966,"open":967,"high":968,"low":969,"close":969,"volume":970},"2026-05-18T00:00:00",74.94,75.5,74.81,1330,{"timestamp":972,"open":973,"high":974,"low":598,"close":975,"volume":333},"2026-05-19T00:00:00",74.82,75.45,74.61,{"timestamp":977,"open":978,"high":978,"low":595,"close":979,"volume":980},"2026-05-20T00:00:00",75.23,75.07,117,{"timestamp":173,"open":978,"high":978,"low":982,"close":983,"volume":235},74.62,74.75,{"timestamp":985,"open":983,"high":953,"low":605,"close":986,"volume":987},"2026-05-24T00:00:00",75.01,734,{"timestamp":989,"open":986,"high":788,"low":611,"close":611,"volume":990},"2026-05-25T00:00:00",1335,{"timestamp":992,"open":616,"high":616,"low":611,"close":611,"volume":993},"2026-05-26T00:00:00",971,{"timestamp":995,"open":876,"high":876,"low":996,"close":996,"volume":441},"2026-05-27T00:00:00",75.04,{"timestamp":998,"open":999,"high":689,"low":1000,"close":1001,"volume":1002},"2026-05-28T00:00:00",75.8,75.58,75.61,121,{"timestamp":1004,"open":1005,"high":1006,"low":1005,"close":1007,"volume":1008},"2026-05-31T00:00:00",75.02,75.98,75.68,207,{"timestamp":1010,"open":1011,"high":1011,"low":611,"close":978,"volume":1012},"2026-06-01T00:00:00",75.69,596,{"timestamp":1014,"open":1015,"high":978,"low":1016,"close":978,"volume":835},"2026-06-02T00:00:00",74.9,74.01,{"timestamp":1018,"open":572,"high":968,"low":1019,"close":1020,"volume":1021},"2026-06-04T00:00:00",72.76,73.88,5405,{"timestamp":1023,"open":1024,"high":1024,"low":1025,"close":521,"volume":434},"2026-06-07T00:00:00",74.55,72.17,{"timestamp":1027,"open":1028,"high":1029,"low":506,"close":506,"volume":1030},"2026-06-08T00:00:00",73.69,73.73,341,{"timestamp":1032,"open":1033,"high":1034,"low":1033,"close":1034,"volume":1035},"2026-06-09T00:00:00",73.3,74.45,624,{"timestamp":1037,"open":1038,"high":1024,"low":1038,"close":1024,"volume":1039},"2026-06-10T00:00:00",73.09,357,{"timestamp":1041,"open":1024,"high":1024,"low":1042,"close":569,"volume":1043},"2026-06-11T00:00:00",73.65,470,{"timestamp":1045,"open":540,"high":599,"low":540,"close":526,"volume":1046},"2026-06-14T00:00:00",3387,{"timestamp":1048,"open":1049,"high":516,"low":521,"close":1029,"volume":1050},"2026-06-15T00:00:00",73.72,1034,{"timestamp":1052,"open":1029,"high":1053,"low":1054,"close":1054,"volume":1055},"2026-06-16T00:00:00",74.29,73.11,877,{"timestamp":1057,"open":1058,"high":1059,"low":1058,"close":1060,"volume":1061},"2026-06-17T00:00:00",73.23,73.26,73.25,27,{"timestamp":1063,"open":1038,"high":1064,"low":1038,"close":568,"volume":1065},"2026-06-18T00:00:00",74.28,228,{"timestamp":1067,"open":1068,"high":649,"low":1029,"close":311,"volume":1069},"2026-06-21T00:00:00",74.58,937,{"timestamp":1071,"open":611,"high":611,"low":1072,"close":572,"volume":1073},"2026-06-22T00:00:00",73.89,318,{"timestamp":1075,"open":572,"high":1076,"low":1077,"close":506,"volume":1078},"2026-06-23T00:00:00",74.56,72.77,1230,{"timestamp":1080,"open":1081,"high":1081,"low":1082,"close":1082,"volume":319},"2026-06-24T00:00:00",73.59,73.58,{"timestamp":1084,"open":539,"high":1085,"low":539,"close":1085,"volume":1086},"2026-06-25T00:00:00",74.93,658,{"timestamp":1088,"open":1089,"high":611,"low":572,"close":1090,"volume":1091},"2026-06-28T00:00:00",74.4,74.25,1310,{"timestamp":1093,"open":1094,"high":649,"low":1094,"close":1064,"volume":1095},"2026-06-29T00:00:00",74.18,634,{"timestamp":1097,"open":1098,"high":1099,"low":1100,"close":611,"volume":1101},"2026-06-30T00:00:00",75.09,75.97,74.32,238,{"timestamp":1103,"open":611,"high":649,"low":1064,"close":1053,"volume":1104},"2026-07-01T00:00:00",205,{"timestamp":1106,"open":1107,"high":1107,"low":1108,"close":676,"volume":1109},"2026-07-02T00:00:00",75.91,74.65,101,{"timestamp":1111,"open":676,"high":785,"low":1098,"close":1112,"volume":1113},"2026-07-05T00:00:00",76.14,137,{"timestamp":1115,"open":1116,"high":1116,"low":1117,"close":1118,"volume":1119},"2026-07-06T00:00:00",76.12,73.01,73.07,743,{"timestamp":1121,"open":1122,"high":1122,"low":1123,"close":1123,"volume":1124},"2026-07-07T00:00:00",75.29,74.15,227,{"timestamp":1126,"open":1098,"high":1127,"low":1128,"close":1127,"volume":1129},"2026-07-08T00:00:00",75.34,74.33,276,{"timestamp":1131,"open":1132,"high":1132,"low":1133,"close":1133,"volume":1134},"2026-07-09T00:00:00",76.09,75.38,90,{"timestamp":1136,"open":968,"high":1137,"low":968,"close":675,"volume":311},"2026-07-12T00:00:00",75.73,{"timestamp":178,"open":1007,"high":1007,"low":506,"close":1089,"volume":1095},{"timestamp":1140,"open":551,"high":551,"low":1141,"close":569,"volume":1142},"2026-07-14T00:00:00",73.71,311,{"timestamp":1144,"open":569,"high":677,"low":569,"close":1145,"volume":1146},"2026-07-15T00:00:00",74.08,125,{"timestamp":1148,"open":677,"high":677,"low":1149,"close":1150,"volume":1151},"2026-07-16T00:00:00",74.09,74.2,182,{"timestamp":1153,"open":1154,"high":996,"low":539,"close":1155,"volume":1156},"2026-07-19T00:00:00",74.89,74.43,506,{"timestamp":179,"open":539,"high":611,"low":539,"close":572,"volume":1158},215,{"timestamp":1160,"open":572,"high":1089,"low":590,"close":1161,"volume":1162},"2026-07-21T00:00:00",74.23,267,{"timestamp":1164,"open":572,"high":1161,"low":572,"close":572,"volume":1165},"2026-07-22T00:00:00",187,{"timestamp":1167,"open":1128,"high":1128,"low":1149,"close":1149,"volume":1168},"2026-07-23T00:00:00",162,{"timestamp":1170,"open":1123,"high":611,"low":1054,"close":572,"volume":558},"2026-07-26T00:00:00",{"timestamp":1172,"open":1173,"high":572,"low":1173,"close":1174,"volume":1175},"2026-07-27T00:00:00",73.27,73.98,197,{"timestamp":1177,"open":599,"high":599,"low":1178,"close":1179,"volume":1180},"2026-07-28T00:00:00",73.04,73.18,1257,{"timestamp":1182,"open":1060,"high":1183,"low":1184,"close":1183,"volume":1185},"2026-07-29T00:00:00",74.84,73.16,461,{"timestamp":1187,"open":1188,"high":1189,"low":1179,"close":1174,"volume":1190},"2026-07-30T00:00:00",73.37,74.12,2097,{"timestamp":1192,"open":1174,"high":1174,"low":506,"close":539,"volume":1193},"2026-08-02T00:00:00",865,{"timestamp":1195,"open":569,"high":598,"low":1060,"close":569,"volume":1196},"2026-08-03T00:00:00",153,{"timestamp":1198,"open":534,"high":1199,"low":506,"close":506,"volume":1200},"2026-08-04T00:00:00",74.04,221,{"timestamp":1202,"open":1203,"high":1203,"low":441,"close":1178,"volume":1204},"2026-08-05T00:00:00",73.56,702,{"timestamp":1206,"open":1207,"high":515,"low":490,"close":1208,"volume":1209},"2026-08-06T00:00:00",72.48,72.21,1557,{"timestamp":1211,"open":1025,"high":1212,"low":441,"close":1213,"volume":1214},"2026-08-09T00:00:00",72.84,71.19,1133,{"timestamp":1216,"open":1217,"high":501,"low":1025,"close":1025,"volume":742},"2026-08-10T00:00:00",72.27,{"timestamp":1219,"open":1220,"high":1220,"low":1221,"close":369,"volume":1222},"2026-08-11T00:00:00",71.28,67.95,5321,{"timestamp":1224,"open":1225,"high":1225,"low":1226,"close":1227,"volume":1228},"2026-08-12T00:00:00",69.37,66.66,67.04,1063,{"timestamp":181,"open":1230,"high":1231,"low":1232,"close":1233,"volume":1234},66.95,67,64.02,65.96,1174,{"timestamp":1236,"open":1237,"high":1238,"low":1239,"close":1240,"volume":1241},"2026-08-16T00:00:00",65.95,66.93,64.11,64.5,532,{"timestamp":1243,"open":1244,"high":1245,"low":1246,"close":1247,"volume":1248},"2026-08-17T00:00:00",64.2,65,63,63.01,3041,{"timestamp":1250,"open":1251,"high":1252,"low":1253,"close":1253,"volume":685},"2026-08-18T00:00:00",63.8,64,63.3,{"timestamp":1255,"open":1251,"high":1256,"low":1247,"close":1247,"volume":1257},"2026-08-19T00:00:00",63.99,1630,{"timestamp":182,"open":1259,"high":1260,"low":1259,"close":1260,"volume":1261},63.2,64.39,1101,{"timestamp":1263,"open":1264,"high":1265,"low":1266,"close":1266,"volume":1267},"2026-08-23T00:00:00",64.3,64.4,63.5,2222,{"timestamp":1269,"open":1270,"high":1245,"low":1270,"close":1271,"volume":1272},"2026-08-24T00:00:00",64.01,64.05,626,{"timestamp":1274,"open":1244,"high":1275,"low":1276,"close":1276,"volume":1277},"2026-08-25T00:00:00",64.87,64.15,1609,{"timestamp":1279,"open":1276,"high":1240,"low":1280,"close":1280,"volume":1281},"2026-08-26T00:00:00",63.56,454,{"timestamp":1283,"open":1284,"high":1284,"low":1285,"close":1286,"volume":1287},"2026-08-27T00:00:00",64.98,63.72,64.26,571,{"timestamp":1289,"open":1286,"high":1240,"low":1290,"close":1291,"volume":1292},"2026-08-30T00:00:00",63.1,64.33,1454,{"timestamp":1294,"open":1295,"high":1284,"low":1296,"close":1297,"volume":1298},"2026-08-31T00:00:00",63.33,63.32,64.73,545,{"timestamp":1300,"open":1297,"high":1297,"low":1301,"close":1302,"volume":1303},"2026-09-01T00:00:00",63.96,64.54,35,{"timestamp":1305,"open":1284,"high":1284,"low":1306,"close":1307,"volume":1061},"2026-09-02T00:00:00",64.91,64.94,{"timestamp":1309,"open":1307,"high":1307,"low":1310,"close":1311,"volume":1312},"2026-09-03T00:00:00",63.43,63.44,954,{"timestamp":1314,"open":1310,"high":1244,"low":1310,"close":1315,"volume":1316},"2026-09-07T00:00:00",63.47,698,{"timestamp":1318,"open":1319,"high":1252,"low":1320,"close":1320,"volume":1321},"2026-09-08T00:00:00",63.53,63.42,769,{"timestamp":1323,"open":1324,"high":1325,"low":1326,"close":1327,"volume":1328},"2026-09-09T00:00:00",63.41,63.84,61.98,62.6,1568,{"timestamp":1330,"open":1331,"high":1252,"low":1332,"close":1252,"volume":1333},"2026-09-10T00:00:00",62.51,61.6,2217,{"timestamp":1335,"open":1336,"high":1336,"low":1337,"close":1338,"volume":1339},"2026-09-13T00:00:00",63.98,62.03,62.82,520,{"timestamp":184,"open":1341,"high":1342,"low":1343,"close":1344,"volume":1345},62.2,63.07,62.02,62.14,1032,{"timestamp":1347,"open":1348,"high":1349,"low":1350,"close":1351,"volume":1352},"2026-09-15T00:00:00",62.62,62.95,62.1,62.92,782,{"timestamp":1354,"open":12,"high":1351,"low":1355,"close":1341,"volume":1356},"2026-09-16T00:00:00",62.17,281,{"timestamp":1358,"open":1359,"high":1351,"low":1360,"close":1351,"volume":1361},"2026-09-17T00:00:00",62.89,62.48,798,{"timestamp":1363,"open":1351,"high":1351,"low":1364,"close":1365,"volume":1366},"2026-09-20T00:00:00",62.5,62.54,730,{"timestamp":185,"open":1368,"high":1259,"low":1369,"close":1370,"volume":1371},63.17,62.7,63.18,118,{"timestamp":1373,"open":1370,"high":1374,"low":1246,"close":1246,"volume":1375},"2026-09-22T00:00:00",64.88,4557,{"timestamp":1377,"open":1378,"high":1270,"low":12,"close":12,"volume":1379},"2026-09-23T00:00:00",63.02,1574,[]]