[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fb6Wt3MnTfUwltOwN7QIWKXAJolE-G65lua8u3imN6bQ":3,"$fIUx2r0BmiTynvmBZ3i-3eXR3CchF7zVgUWlrFlYPUWk":25,"$feT-IdzV-HMggB3J9izDKweQy27ltwRSmTLgqOzp0M8s":183},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"NEWU11","newu11","fii","Newport Renda Urbana Fundo Investimento Imobiliario","FII Newru","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},107,-1.49,-1.3916,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":180,"success":181,"errors":182,"limitReached":180},[27,34,38,42,45,49,52,55,58,62,65,68,71,74,78,81,84,87,90,93,97,100,103,106,109,112,116,119,122,125,128,131,134,137,140,143,147,150,154,157,160,163,167,170,173,177],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.08,"2022-11-30T00:00:00","2022-12-14T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.09,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.1,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},0.14,"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},0.2,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},0.6,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},0.07,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},0.12,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},0.25,"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":151,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},1.1,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},"2026-03-31T00:00:00","2026-04-16T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},0.4,"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":174,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},0.7,"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":174,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":184,"totalItens":180,"success":181,"errors":884,"limitReached":180},[185,191,196,201,204,210,214,218,221,223,227,231,235,239,243,248,254,261,267,274,280,285,288,292,299,304,310,316,322,327,331,334,338,343,346,351,355,359,365,368,371,374,378,381,386,389,392,395,400,404,409,416,423,426,432,437,442,447,450,455,458,461,465,468,472,477,483,488,493,498,501,505,511,516,521,528,531,535,540,546,550,552,557,560,565,568,572,576,578,582,586,589,594,598,603,607,609,611,615,620,624,629,631,635,640,645,650,653,658,663,669,674,681,684,689,695,699,702,706,708,713,716,720,724,727,731,735,739,742,745,748,753,758,762,766,768,772,777,783,787,791,794,799,806,812,816,818,822,824,828,832,836,838,841,846,848,853,854,858,861,866,871,874,878,881],{"timestamp":186,"open":187,"high":188,"low":189,"close":188,"volume":190},"2025-09-25T00:00:00",95.97,95.98,92.14,46,{"timestamp":192,"open":193,"high":194,"low":193,"close":194,"volume":195},"2025-09-29T00:00:00",92.39,95.99,39,{"timestamp":141,"open":197,"high":198,"low":199,"close":198,"volume":200},96.98,97,92.03,7,{"timestamp":202,"open":203,"high":198,"low":203,"close":198,"volume":200},"2025-10-01T00:00:00",95.8,{"timestamp":205,"open":206,"high":207,"low":206,"close":208,"volume":209},"2025-10-09T00:00:00",95.01,98.94,96.92,10,{"timestamp":211,"open":212,"high":212,"low":212,"close":212,"volume":213},"2025-10-12T00:00:00",97.53,0,{"timestamp":215,"open":216,"high":207,"low":216,"close":207,"volume":217},"2025-10-13T00:00:00",94.43,148,{"timestamp":142,"open":219,"high":220,"low":219,"close":220,"volume":28},95.72,98.93,{"timestamp":222,"open":207,"high":207,"low":207,"close":207,"volume":213},"2025-10-15T00:00:00",{"timestamp":224,"open":225,"high":207,"low":225,"close":207,"volume":226},"2025-10-20T00:00:00",97.74,8,{"timestamp":228,"open":229,"high":207,"low":229,"close":207,"volume":230},"2025-10-22T00:00:00",96.97,5,{"timestamp":232,"open":207,"high":207,"low":233,"close":220,"volume":234},"2025-10-23T00:00:00",96.78,3,{"timestamp":236,"open":237,"high":238,"low":237,"close":238,"volume":33},"2025-10-26T00:00:00",97.97,98.92,{"timestamp":240,"open":241,"high":207,"low":241,"close":207,"volume":242},"2025-10-27T00:00:00",97.1,21,{"timestamp":244,"open":245,"high":220,"low":246,"close":220,"volume":247},"2025-10-29T00:00:00",97.51,95.05,830,{"timestamp":249,"open":250,"high":251,"low":252,"close":251,"volume":253},"2025-11-02T00:00:00",97.78,98.68,97.03,6,{"timestamp":255,"open":256,"high":257,"low":258,"close":259,"volume":260},"2025-11-03T00:00:00",96.63,98.4,95.23,95.33,728,{"timestamp":262,"open":263,"high":264,"low":263,"close":265,"volume":266},"2025-11-04T00:00:00",90.02,109.99,105.31,77,{"timestamp":268,"open":269,"high":270,"low":271,"close":272,"volume":273},"2025-11-05T00:00:00",98.38,102.99,96.02,101.98,123,{"timestamp":275,"open":276,"high":276,"low":277,"close":278,"volume":279},"2025-11-06T00:00:00",100.15,96.12,99.95,32,{"timestamp":281,"open":282,"high":283,"low":284,"close":284,"volume":253},"2025-11-10T00:00:00",96.08,100.26,96.06,{"timestamp":286,"open":276,"high":287,"low":276,"close":287,"volume":213},"2025-11-11T00:00:00",102,{"timestamp":289,"open":290,"high":291,"low":290,"close":291,"volume":33},"2025-11-12T00:00:00",98.99,101.94,{"timestamp":293,"open":294,"high":295,"low":296,"close":297,"volume":298},"2025-11-13T00:00:00",100.1,100.16,97.16,99.97,9,{"timestamp":300,"open":301,"high":297,"low":302,"close":284,"volume":303},"2025-11-16T00:00:00",96.94,90.1,134,{"timestamp":305,"open":306,"high":307,"low":306,"close":308,"volume":309},"2025-11-17T00:00:00",90.15,98.67,94.81,2609,{"timestamp":311,"open":312,"high":313,"low":312,"close":314,"volume":315},"2025-11-18T00:00:00",92.05,99.99,99.98,18,{"timestamp":317,"open":318,"high":319,"low":318,"close":320,"volume":321},"2025-11-20T00:00:00",96.64,105.27,100,926,{"timestamp":323,"open":324,"high":313,"low":324,"close":325,"volume":326},"2025-11-23T00:00:00",94.11,98.44,210,{"timestamp":328,"open":320,"high":329,"low":320,"close":272,"volume":330},"2025-11-25T00:00:00",101.99,71220,{"timestamp":332,"open":270,"high":270,"low":333,"close":270,"volume":234},"2025-11-26T00:00:00",97.99,{"timestamp":335,"open":319,"high":319,"low":336,"close":337,"volume":230},"2025-11-27T00:00:00",100.48,105.26,{"timestamp":339,"open":287,"high":340,"low":341,"close":342,"volume":190},"2025-11-30T00:00:00",102.08,98.72,101.8,{"timestamp":344,"open":342,"high":345,"low":342,"close":345,"volume":213},"2025-12-01T00:00:00",104.89,{"timestamp":347,"open":348,"high":349,"low":348,"close":349,"volume":350},"2025-12-02T00:00:00",103.09,105.29,4,{"timestamp":352,"open":353,"high":354,"low":353,"close":354,"volume":33},"2025-12-07T00:00:00",105,105.22,{"timestamp":356,"open":357,"high":354,"low":357,"close":354,"volume":358},"2025-12-08T00:00:00",100.01,17,{"timestamp":360,"open":361,"high":362,"low":363,"close":362,"volume":364},"2025-12-11T00:00:00",104.3,104.99,104,19,{"timestamp":366,"open":367,"high":353,"low":367,"close":353,"volume":28},"2025-12-14T00:00:00",100.37,{"timestamp":369,"open":370,"high":362,"low":370,"close":362,"volume":28},"2025-12-15T00:00:00",103.33,{"timestamp":372,"open":340,"high":373,"low":340,"close":373,"volume":234},"2025-12-16T00:00:00",104.5,{"timestamp":375,"open":376,"high":353,"low":333,"close":353,"volume":377},"2025-12-21T00:00:00",104.04,667,{"timestamp":379,"open":357,"high":380,"low":357,"close":380,"volume":253},"2025-12-22T00:00:00",105.28,{"timestamp":382,"open":383,"high":380,"low":384,"close":353,"volume":385},"2025-12-25T00:00:00",100.74,98.76,987,{"timestamp":387,"open":388,"high":353,"low":388,"close":353,"volume":234},"2025-12-28T00:00:00",102.76,{"timestamp":390,"open":391,"high":353,"low":391,"close":353,"volume":28},"2025-12-29T00:00:00",103.49,{"timestamp":393,"open":394,"high":394,"low":394,"close":394,"volume":213},"2026-01-01T00:00:00",111,{"timestamp":396,"open":397,"high":362,"low":398,"close":399,"volume":230},"2026-01-04T00:00:00",102.05,98.05,104.98,{"timestamp":401,"open":402,"high":403,"low":402,"close":403,"volume":33},"2026-01-05T00:00:00",99.04,100.35,{"timestamp":405,"open":406,"high":407,"low":406,"close":407,"volume":408},"2026-01-06T00:00:00",101.01,110.95,13,{"timestamp":410,"open":411,"high":412,"low":413,"close":414,"volume":415},"2026-01-07T00:00:00",104.22,110.58,101.6,104.01,125,{"timestamp":417,"open":418,"high":419,"low":420,"close":421,"volume":422},"2026-01-08T00:00:00",107.51,108.77,106.64,108.2,40,{"timestamp":424,"open":407,"high":407,"low":425,"close":425,"volume":350},"2026-01-11T00:00:00",108.11,{"timestamp":427,"open":428,"high":429,"low":265,"close":430,"volume":431},"2026-01-12T00:00:00",106.16,107.8,105.73,22,{"timestamp":433,"open":434,"high":435,"low":287,"close":435,"volume":436},"2026-01-13T00:00:00",104.03,107.99,90,{"timestamp":438,"open":439,"high":439,"low":440,"close":441,"volume":226},"2026-01-14T00:00:00",106.08,102.51,103,{"timestamp":153,"open":443,"high":443,"low":444,"close":445,"volume":446},108.99,106.78,106.79,12,{"timestamp":448,"open":449,"high":449,"low":449,"close":449,"volume":213},"2026-01-19T00:00:00",105.92,{"timestamp":451,"open":452,"high":453,"low":454,"close":453,"volume":230},"2026-01-20T00:00:00",105.99,106.49,105.88,{"timestamp":456,"open":457,"high":457,"low":457,"close":457,"volume":213},"2026-01-22T00:00:00",110.94,{"timestamp":459,"open":412,"high":460,"low":412,"close":460,"volume":230},"2026-01-25T00:00:00",110.59,{"timestamp":462,"open":463,"high":464,"low":463,"close":464,"volume":234},"2026-01-26T00:00:00",109.22,110.47,{"timestamp":466,"open":467,"high":467,"low":467,"close":467,"volume":213},"2026-01-27T00:00:00",109.43,{"timestamp":469,"open":470,"high":471,"low":444,"close":471,"volume":200},"2026-01-28T00:00:00",108.35,109.2,{"timestamp":473,"open":12,"high":12,"low":474,"close":475,"volume":476},"2026-02-02T00:00:00",102.66,106.59,346,{"timestamp":478,"open":479,"high":480,"low":481,"close":480,"volume":482},"2026-02-05T00:00:00",105.04,107.48,104.97,52,{"timestamp":484,"open":485,"high":486,"low":353,"close":486,"volume":487},"2026-02-09T00:00:00",105.03,111.99,23,{"timestamp":489,"open":490,"high":491,"low":490,"close":491,"volume":492},"2026-02-10T00:00:00",106,107.44,36,{"timestamp":494,"open":495,"high":496,"low":353,"close":496,"volume":497},"2026-02-11T00:00:00",106.07,106.11,34,{"timestamp":499,"open":414,"high":12,"low":414,"close":500,"volume":200},"2026-02-17T00:00:00",106.24,{"timestamp":502,"open":503,"high":503,"low":504,"close":503,"volume":253},"2026-02-19T00:00:00",105.54,103.02,{"timestamp":506,"open":507,"high":507,"low":508,"close":509,"volume":510},"2026-02-22T00:00:00",105.94,102.01,105.69,347,{"timestamp":512,"open":513,"high":399,"low":514,"close":406,"volume":515},"2026-02-23T00:00:00",102.83,92.97,171,{"timestamp":517,"open":518,"high":518,"low":519,"close":520,"volume":315},"2026-02-24T00:00:00",98.81,96.26,98,{"timestamp":522,"open":523,"high":524,"low":525,"close":526,"volume":527},"2026-02-25T00:00:00",95,98.03,92,98.02,240,{"timestamp":529,"open":530,"high":530,"low":530,"close":530,"volume":213},"2026-03-01T00:00:00",102.92,{"timestamp":532,"open":520,"high":533,"low":534,"close":533,"volume":242},"2026-03-02T00:00:00",102.79,96,{"timestamp":536,"open":537,"high":537,"low":284,"close":538,"volume":539},"2026-03-03T00:00:00",102.98,102.88,50,{"timestamp":541,"open":542,"high":543,"low":544,"close":543,"volume":545},"2026-03-05T00:00:00",99,101.95,95.5,805,{"timestamp":547,"open":548,"high":548,"low":549,"close":320,"volume":33},"2026-03-08T00:00:00",101.39,99.13,{"timestamp":551,"open":313,"high":313,"low":313,"close":313,"volume":213},"2026-03-09T00:00:00",{"timestamp":553,"open":554,"high":555,"low":523,"close":555,"volume":556},"2026-03-10T00:00:00",95.02,105.8,31,{"timestamp":558,"open":559,"high":507,"low":559,"close":507,"volume":213},"2026-03-11T00:00:00",105.93,{"timestamp":561,"open":562,"high":362,"low":563,"close":362,"volume":564},"2026-03-12T00:00:00",103.41,103.4,41,{"timestamp":566,"open":567,"high":567,"low":441,"close":441,"volume":213},"2026-03-15T00:00:00",103.01,{"timestamp":569,"open":570,"high":571,"low":570,"close":571,"volume":213},"2026-03-19T00:00:00",101.02,104.67,{"timestamp":573,"open":574,"high":575,"low":574,"close":575,"volume":33},"2026-03-22T00:00:00",103.68,104.51,{"timestamp":577,"open":373,"high":373,"low":373,"close":373,"volume":230},"2026-03-24T00:00:00",{"timestamp":579,"open":580,"high":581,"low":580,"close":581,"volume":33},"2026-03-25T00:00:00",101.85,104.49,{"timestamp":583,"open":584,"high":319,"low":584,"close":319,"volume":585},"2026-03-30T00:00:00",104.08,11,{"timestamp":587,"open":588,"high":362,"low":588,"close":362,"volume":28},"2026-04-05T00:00:00",104.41,{"timestamp":590,"open":591,"high":591,"low":592,"close":362,"volume":593},"2026-04-06T00:00:00",109.98,100.02,61,{"timestamp":595,"open":596,"high":596,"low":597,"close":597,"volume":253},"2026-04-09T00:00:00",109.96,105.01,{"timestamp":599,"open":600,"high":601,"low":600,"close":602,"volume":230},"2026-04-12T00:00:00",104.84,105.05,105.02,{"timestamp":604,"open":605,"high":353,"low":237,"close":353,"volume":606},"2026-04-13T00:00:00",103.13,804,{"timestamp":608,"open":362,"high":353,"low":348,"close":353,"volume":28},"2026-04-14T00:00:00",{"timestamp":162,"open":610,"high":399,"low":610,"close":399,"volume":28},103.1,{"timestamp":612,"open":613,"high":452,"low":613,"close":452,"volume":614},"2026-04-19T00:00:00",104.16,24,{"timestamp":616,"open":617,"high":617,"low":618,"close":619,"volume":33},"2026-04-22T00:00:00",105.89,104.23,105.86,{"timestamp":621,"open":622,"high":623,"low":622,"close":623,"volume":33},"2026-04-23T00:00:00",109.97,112.99,{"timestamp":625,"open":626,"high":627,"low":628,"close":627,"volume":350},"2026-04-26T00:00:00",110,114.43,108.81,{"timestamp":630,"open":627,"high":627,"low":627,"close":627,"volume":230},"2026-04-27T00:00:00",{"timestamp":632,"open":633,"high":634,"low":633,"close":634,"volume":33},"2026-05-05T00:00:00",114,114.44,{"timestamp":636,"open":637,"high":638,"low":639,"close":638,"volume":364},"2026-05-06T00:00:00",111.3,114.45,109.29,{"timestamp":641,"open":642,"high":638,"low":643,"close":638,"volume":644},"2026-05-10T00:00:00",111.57,105.15,559,{"timestamp":646,"open":647,"high":648,"low":649,"close":648,"volume":350},"2026-05-11T00:00:00",111.48,114.41,110.69,{"timestamp":651,"open":652,"high":648,"low":652,"close":648,"volume":213},"2026-05-12T00:00:00",112.3,{"timestamp":654,"open":655,"high":656,"low":655,"close":657,"volume":364},"2026-05-13T00:00:00",112.36,114.79,114.5,{"timestamp":659,"open":660,"high":660,"low":661,"close":660,"volume":662},"2026-05-17T00:00:00",114.51,113.07,63,{"timestamp":664,"open":665,"high":665,"low":666,"close":667,"volume":668},"2026-05-18T00:00:00",112.07,105.4,108,2444,{"timestamp":670,"open":667,"high":671,"low":672,"close":435,"volume":673},"2026-05-19T00:00:00",112.96,102.13,212,{"timestamp":675,"open":676,"high":677,"low":678,"close":679,"volume":680},"2026-05-20T00:00:00",107.21,113.98,106.23,107.85,309,{"timestamp":682,"open":683,"high":683,"low":679,"close":679,"volume":33},"2026-05-21T00:00:00",112,{"timestamp":685,"open":686,"high":687,"low":686,"close":687,"volume":688},"2026-05-24T00:00:00",106.28,113.99,16,{"timestamp":690,"open":691,"high":692,"low":667,"close":693,"volume":694},"2026-05-25T00:00:00",109.11,112.18,111.88,322,{"timestamp":696,"open":697,"high":692,"low":697,"close":698,"volume":234},"2026-05-26T00:00:00",108.01,112.17,{"timestamp":700,"open":701,"high":692,"low":701,"close":692,"volume":298},"2026-05-27T00:00:00",108.05,{"timestamp":703,"open":704,"high":705,"low":704,"close":705,"volume":28},"2026-05-28T00:00:00",107.89,112.19,{"timestamp":707,"open":692,"high":692,"low":692,"close":692,"volume":213},"2026-06-07T00:00:00",{"timestamp":709,"open":710,"high":711,"low":710,"close":711,"volume":712},"2026-06-10T00:00:00",109.5,114.11,368,{"timestamp":714,"open":715,"high":711,"low":715,"close":711,"volume":363},"2026-06-14T00:00:00",109.55,{"timestamp":717,"open":718,"high":719,"low":718,"close":719,"volume":28},"2026-06-16T00:00:00",111.47,114.38,{"timestamp":721,"open":722,"high":723,"low":722,"close":723,"volume":33},"2026-06-18T00:00:00",112.75,114.37,{"timestamp":725,"open":683,"high":726,"low":683,"close":726,"volume":200},"2026-06-21T00:00:00",114.34,{"timestamp":728,"open":729,"high":711,"low":729,"close":711,"volume":730},"2026-06-22T00:00:00",112.12,74,{"timestamp":732,"open":733,"high":734,"low":733,"close":734,"volume":350},"2026-06-23T00:00:00",112.05,114.29,{"timestamp":736,"open":737,"high":734,"low":738,"close":734,"volume":253},"2026-06-25T00:00:00",112.33,112.32,{"timestamp":740,"open":741,"high":734,"low":741,"close":734,"volume":213},"2026-06-29T00:00:00",113.02,{"timestamp":743,"open":744,"high":744,"low":744,"close":744,"volume":213},"2026-07-02T00:00:00",113.03,{"timestamp":746,"open":747,"high":747,"low":747,"close":747,"volume":213},"2026-07-05T00:00:00",113.26,{"timestamp":749,"open":750,"high":751,"low":752,"close":751,"volume":200},"2026-07-07T00:00:00",112.06,112.24,111.75,{"timestamp":754,"open":755,"high":756,"low":757,"close":756,"volume":585},"2026-07-08T00:00:00",111.64,112.15,107.16,{"timestamp":759,"open":760,"high":486,"low":760,"close":486,"volume":761},"2026-07-09T00:00:00",108.39,45,{"timestamp":763,"open":764,"high":765,"low":406,"close":765,"volume":28},"2026-07-12T00:00:00",107.02,111.49,{"timestamp":767,"open":760,"high":765,"low":555,"close":765,"volume":298},"2026-07-13T00:00:00",{"timestamp":172,"open":769,"high":770,"low":12,"close":770,"volume":771},109.21,113.5,249,{"timestamp":773,"open":770,"high":774,"low":770,"close":775,"volume":776},"2026-07-15T00:00:00",118,117.99,38,{"timestamp":778,"open":779,"high":780,"low":781,"close":780,"volume":782},"2026-07-16T00:00:00",113.25,117.94,109.23,14,{"timestamp":784,"open":785,"high":786,"low":785,"close":786,"volume":585},"2026-07-19T00:00:00",116.71,117.6,{"timestamp":788,"open":786,"high":786,"low":789,"close":790,"volume":242},"2026-07-23T00:00:00",112.14,117,{"timestamp":792,"open":793,"high":790,"low":793,"close":633,"volume":226},"2026-07-27T00:00:00",109.08,{"timestamp":795,"open":796,"high":797,"low":592,"close":464,"volume":798},"2026-07-28T00:00:00",107.96,113.28,1092,{"timestamp":800,"open":801,"high":802,"low":803,"close":804,"volume":805},"2026-07-29T00:00:00",107.01,112.84,101,109,2017,{"timestamp":807,"open":808,"high":809,"low":406,"close":810,"volume":811},"2026-07-30T00:00:00",106.01,113.27,110.99,1309,{"timestamp":813,"open":814,"high":814,"low":353,"close":814,"volume":815},"2026-08-02T00:00:00",110.29,33,{"timestamp":817,"open":808,"high":626,"low":808,"close":626,"volume":200},"2026-08-03T00:00:00",{"timestamp":819,"open":597,"high":820,"low":353,"close":667,"volume":821},"2026-08-04T00:00:00",109.8,67,{"timestamp":823,"open":601,"high":264,"low":601,"close":264,"volume":226},"2026-08-05T00:00:00",{"timestamp":825,"open":826,"high":827,"low":826,"close":827,"volume":33},"2026-08-06T00:00:00",105.81,109.94,{"timestamp":829,"open":454,"high":830,"low":454,"close":831,"volume":253},"2026-08-10T00:00:00",109.95,109.9,{"timestamp":833,"open":834,"high":835,"low":834,"close":835,"volume":408},"2026-08-12T00:00:00",106.51,110.7,{"timestamp":837,"open":804,"high":804,"low":801,"close":804,"volume":803},"2026-08-13T00:00:00",{"timestamp":839,"open":764,"high":626,"low":764,"close":626,"volume":840},"2026-08-18T00:00:00",113,{"timestamp":842,"open":843,"high":844,"low":843,"close":844,"volume":845},"2026-08-24T00:00:00",107.09,109.7,152,{"timestamp":847,"open":626,"high":626,"low":626,"close":626,"volume":213},"2026-08-25T00:00:00",{"timestamp":849,"open":850,"high":804,"low":851,"close":804,"volume":852},"2026-08-27T00:00:00",107.79,107.25,441,{"timestamp":178,"open":623,"high":623,"low":623,"close":623,"volume":230},{"timestamp":855,"open":667,"high":626,"low":856,"close":626,"volume":857},"2026-09-01T00:00:00",107.29,44,{"timestamp":859,"open":679,"high":626,"low":764,"close":626,"volume":860},"2026-09-10T00:00:00",196,{"timestamp":862,"open":863,"high":626,"low":864,"close":626,"volume":865},"2026-09-13T00:00:00",108.1,107.77,6518,{"timestamp":867,"open":868,"high":869,"low":764,"close":667,"volume":870},"2026-09-14T00:00:00",108.25,109.82,1082,{"timestamp":179,"open":872,"high":873,"low":872,"close":873,"volume":33},107.69,108.5,{"timestamp":875,"open":876,"high":877,"low":876,"close":877,"volume":234},"2026-09-16T00:00:00",107.54,108.76,{"timestamp":879,"open":418,"high":880,"low":418,"close":880,"volume":33},"2026-09-17T00:00:00",108.51,{"timestamp":882,"open":883,"high":264,"low":12,"close":264,"volume":815},"2026-09-23T00:00:00",108.72,[]]