[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fMMjXIBCfVxNCMKkimkFylrY-i3MIY6o2_bHu9v0NhAA":3,"$fX5AK2UgxXN5Q3q9ukTGku3Wj4WELq_KRckwvhTIMGuQ":25,"$fTXsZekkfUeX0zjZDidhjZJS5N-4r3YXNe6t28HvcHQQ":220},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"NSLU11","nslu11","fii","Fundo Investimento Imobiliario FII Hospital NosSA Sra De Lourdes","FII Lourdes","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},186.19,2.64,1.4162,"BRL","2026-09-25T23:48:11Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":217,"success":218,"errors":219,"limitReached":217},[27,34,38,42,46,50,54,58,62,66,70,74,78,82,86,90,94,98,102,106,110,114,118,122,126,130,133,136,139,142,145,148,151,154,158,162,166,170,174,178,182,186,190,195,198,202,206,209,213],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.3964,"2022-09-30T00:00:00","2022-10-07T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},1.4059,"2022-10-31T00:00:00","2022-11-08T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},1.49754,"2022-11-30T00:00:00","2022-12-07T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},1.51005,"2022-12-29T00:00:00","2023-01-06T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},1.55456,"2023-01-31T00:00:00","2023-02-07T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},1.51421,"2023-02-28T00:00:00","2023-03-07T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},1.5366,"2023-03-31T00:00:00","2023-04-10T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},1.54548,"2023-04-28T00:00:00","2023-05-08T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},1.53129,"2023-05-31T00:00:00","2023-06-07T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},1.53879,"2023-06-30T00:00:00","2023-07-07T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},1.56129,"2023-07-31T00:00:00","2023-08-07T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},1.54402,"2023-08-31T00:00:00","2023-09-08T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},1.56199,"2023-09-29T00:00:00","2023-10-06T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},1.55318,"2023-10-31T00:00:00","2023-11-08T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},1.55568,"2023-11-30T00:00:00","2023-12-07T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},1.55358,"2023-12-28T00:00:00","2024-01-08T00:00:00",{"type":28,"category":29,"amount":95,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},1.55079,"2024-01-31T00:00:00","2024-02-07T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},1.55929,"2024-02-29T00:00:00","2024-03-07T00:00:00",{"type":28,"category":29,"amount":103,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},1.63,"2024-03-28T00:00:00","2024-04-05T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},1.6,"2024-04-30T00:00:00","2024-05-08T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},1.54,"2024-05-31T00:00:00","2024-06-07T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},1.51,"2024-06-28T00:00:00","2024-07-05T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},1.57742,"2024-07-31T00:00:00","2024-08-07T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},1.53,"2024-08-30T00:00:00","2024-09-06T00:00:00",{"type":28,"category":29,"amount":127,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},1.56,"2024-09-30T00:00:00","2024-10-07T00:00:00",{"type":28,"category":29,"amount":127,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2024-10-31T00:00:00","2024-11-07T00:00:00",{"type":28,"category":29,"amount":127,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},"2024-11-29T00:00:00","2024-12-06T00:00:00",{"type":28,"category":29,"amount":127,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},"2024-12-30T00:00:00","2025-01-08T00:00:00",{"type":28,"category":29,"amount":127,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2025-01-31T00:00:00","2025-02-07T00:00:00",{"type":28,"category":29,"amount":127,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},"2025-02-28T00:00:00","2025-03-11T00:00:00",{"type":28,"category":29,"amount":127,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},"2025-03-31T00:00:00","2025-04-07T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2025-04-30T00:00:00","2025-05-08T00:00:00",{"type":28,"category":29,"amount":127,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2025-05-30T00:00:00","2025-06-06T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},1.58,"2025-06-30T00:00:00","2025-07-07T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},1.65862,"2025-07-31T00:00:00","2025-08-07T00:00:00",{"type":28,"category":29,"amount":163,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},1.61,"2025-08-29T00:00:00","2025-09-05T00:00:00",{"type":28,"category":29,"amount":167,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},1.62,"2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":28,"category":29,"amount":171,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},1.64,"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":28,"category":29,"amount":175,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},10.16,"2025-11-28T00:00:00","2025-12-05T00:00:00",{"type":28,"category":29,"amount":179,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},1.37,"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":28,"category":29,"amount":183,"approvalDate":184,"comDate":184,"paymentDate":185,"status":33},1.73039,"2026-01-30T00:00:00","2026-02-06T00:00:00",{"type":28,"category":29,"amount":187,"approvalDate":188,"comDate":188,"paymentDate":189,"status":33},1.71707,"2026-02-27T00:00:00","2026-03-06T00:00:00",{"type":191,"category":29,"amount":192,"approvalDate":193,"comDate":193,"paymentDate":194,"status":33},3,16.6904,"2026-03-02T00:00:00","2026-03-31T00:00:00",{"type":28,"category":29,"amount":196,"approvalDate":194,"comDate":194,"paymentDate":197,"status":33},3.74597,"2026-04-08T00:00:00",{"type":28,"category":29,"amount":199,"approvalDate":200,"comDate":200,"paymentDate":201,"status":33},2.05,"2026-04-30T00:00:00","2026-05-08T00:00:00",{"type":28,"category":29,"amount":203,"approvalDate":204,"comDate":204,"paymentDate":205,"status":33},1.72,"2026-05-29T00:00:00","2026-06-08T00:00:00",{"type":28,"category":29,"amount":203,"approvalDate":207,"comDate":207,"paymentDate":208,"status":33},"2026-06-30T00:00:00","2026-07-07T00:00:00",{"type":28,"category":29,"amount":210,"approvalDate":211,"comDate":211,"paymentDate":212,"status":33},3.62954,"2026-07-31T00:00:00","2026-08-07T00:00:00",{"type":28,"category":29,"amount":214,"approvalDate":215,"comDate":215,"paymentDate":216,"status":33},1.80548,"2026-08-31T00:00:00","2026-09-08T00:00:00",null,true,[],{"items":221,"totalItens":217,"success":218,"errors":1473,"limitReached":217},[222,228,234,239,245,251,256,262,266,273,279,286,293,298,305,312,317,323,328,333,339,345,349,353,359,365,370,375,380,385,391,396,402,407,412,417,423,430,437,443,448,453,458,465,471,476,482,487,493,499,503,508,515,521,528,534,538,545,550,554,558,563,569,576,580,585,591,596,601,605,610,613,618,622,626,630,633,637,641,646,651,656,661,666,671,676,681,686,691,694,699,703,707,712,715,719,724,730,735,742,748,754,758,763,768,774,778,784,790,795,802,807,813,819,823,828,832,837,843,848,854,859,865,869,873,879,886,892,894,897,902,906,912,919,923,928,933,938,943,949,955,960,965,971,978,983,989,992,996,1002,1008,1013,1019,1023,1028,1034,1041,1047,1053,1059,1065,1071,1076,1082,1088,1092,1098,1103,1109,1115,1121,1127,1131,1136,1141,1147,1154,1160,1166,1171,1174,1181,1184,1187,1192,1197,1202,1208,1215,1219,1222,1228,1232,1236,1241,1246,1250,1255,1258,1263,1268,1274,1278,1284,1289,1293,1298,1303,1308,1311,1315,1319,1322,1326,1329,1333,1336,1341,1345,1350,1356,1361,1366,1370,1375,1379,1383,1388,1391,1396,1400,1405,1411,1416,1420,1424,1428,1435,1439,1445,1450,1455,1460,1466,1469],{"timestamp":223,"open":224,"high":225,"low":224,"close":226,"volume":227},"2025-09-28T00:00:00",206,208,206.11,2040,{"timestamp":229,"open":230,"high":231,"low":232,"close":233,"volume":225},"2025-09-29T00:00:00",206.16,208.97,203.72,205,{"timestamp":168,"open":235,"high":236,"low":235,"close":237,"volume":238},204,210,207.55,855,{"timestamp":240,"open":241,"high":241,"low":242,"close":243,"volume":244},"2025-10-01T00:00:00",211.17,204.35,206.13,1901,{"timestamp":246,"open":247,"high":248,"low":249,"close":235,"volume":250},"2025-10-02T00:00:00",204.1,208.96,200.1,348,{"timestamp":252,"open":253,"high":233,"low":253,"close":254,"volume":255},"2025-10-05T00:00:00",202.29,203.52,1548,{"timestamp":257,"open":258,"high":259,"low":258,"close":260,"volume":261},"2025-10-06T00:00:00",203.51,208.44,203.61,1501,{"timestamp":169,"open":263,"high":263,"low":235,"close":264,"volume":265},206.86,204.5,587,{"timestamp":267,"open":268,"high":269,"low":270,"close":271,"volume":272},"2025-10-08T00:00:00",205.78,205.79,201.5,201.51,1269,{"timestamp":274,"open":275,"high":276,"low":277,"close":277,"volume":278},"2025-10-09T00:00:00",201.99,202,199.6,224,{"timestamp":280,"open":281,"high":282,"low":283,"close":284,"volume":285},"2025-10-12T00:00:00",199.61,201.68,198,199,1551,{"timestamp":287,"open":288,"high":289,"low":290,"close":291,"volume":292},"2025-10-13T00:00:00",201.73,201.95,196.58,200,3870,{"timestamp":294,"open":295,"high":296,"low":290,"close":296,"volume":297},"2025-10-14T00:00:00",200.01,200.69,923,{"timestamp":299,"open":300,"high":301,"low":302,"close":303,"volume":304},"2025-10-15T00:00:00",200.47,210.24,199.5,202.06,2276,{"timestamp":306,"open":307,"high":308,"low":309,"close":310,"volume":311},"2025-10-16T00:00:00",206.24,209.18,205.77,207,1584,{"timestamp":313,"open":314,"high":236,"low":310,"close":315,"volume":316},"2025-10-19T00:00:00",207.97,208.5,4163,{"timestamp":318,"open":319,"high":320,"low":321,"close":320,"volume":322},"2025-10-20T00:00:00",209.98,209.99,209,1723,{"timestamp":324,"open":236,"high":325,"low":326,"close":325,"volume":327},"2025-10-21T00:00:00",210.75,209.15,773,{"timestamp":329,"open":325,"high":325,"low":330,"close":331,"volume":332},"2025-10-22T00:00:00",209.68,210.65,350,{"timestamp":334,"open":335,"high":336,"low":335,"close":337,"volume":338},"2025-10-23T00:00:00",209.5,217.13,217.08,961,{"timestamp":340,"open":341,"high":341,"low":342,"close":343,"volume":344},"2025-10-26T00:00:00",217.05,211,212.84,506,{"timestamp":346,"open":347,"high":347,"low":310,"close":321,"volume":348},"2025-10-27T00:00:00",216.92,2050,{"timestamp":350,"open":319,"high":236,"low":351,"close":225,"volume":352},"2025-10-28T00:00:00",207.61,2605,{"timestamp":354,"open":355,"high":356,"low":355,"close":357,"volume":358},"2025-10-29T00:00:00",208.05,210.21,208.09,395,{"timestamp":360,"open":361,"high":362,"low":363,"close":342,"volume":364},"2025-10-30T00:00:00",208.53,214,208.52,157,{"timestamp":366,"open":236,"high":367,"low":335,"close":368,"volume":369},"2025-11-02T00:00:00",212.95,211.3,237,{"timestamp":371,"open":372,"high":372,"low":373,"close":335,"volume":374},"2025-11-03T00:00:00",212.39,208.1,1022,{"timestamp":376,"open":377,"high":335,"low":378,"close":378,"volume":379},"2025-11-04T00:00:00",209.49,207.01,3658,{"timestamp":381,"open":382,"high":335,"low":224,"close":383,"volume":384},"2025-11-05T00:00:00",208.3,209.03,3159,{"timestamp":386,"open":387,"high":388,"low":387,"close":389,"volume":390},"2025-11-06T00:00:00",208.43,209.74,208.88,78,{"timestamp":392,"open":388,"high":393,"low":225,"close":394,"volume":395},"2025-11-09T00:00:00",212.45,212.42,2086,{"timestamp":397,"open":398,"high":399,"low":315,"close":400,"volume":401},"2025-11-10T00:00:00",208.9,214.7,208.7,1773,{"timestamp":403,"open":404,"high":404,"low":373,"close":405,"volume":406},"2025-11-11T00:00:00",212.83,209.31,1325,{"timestamp":408,"open":409,"high":410,"low":315,"close":236,"volume":411},"2025-11-12T00:00:00",209.32,210.51,538,{"timestamp":413,"open":414,"high":415,"low":236,"close":415,"volume":416},"2025-11-13T00:00:00",210.5,213.45,1183,{"timestamp":418,"open":419,"high":420,"low":236,"close":421,"volume":422},"2025-11-16T00:00:00",214.99,219,216.51,2433,{"timestamp":424,"open":425,"high":426,"low":427,"close":428,"volume":429},"2025-11-17T00:00:00",213.78,217.01,211.12,215,788,{"timestamp":431,"open":432,"high":433,"low":434,"close":435,"volume":436},"2025-11-18T00:00:00",217.97,218.8,215.32,216,303,{"timestamp":438,"open":439,"high":439,"low":440,"close":441,"volume":442},"2025-11-20T00:00:00",218.7,213.51,214.01,1028,{"timestamp":444,"open":445,"high":428,"low":445,"close":446,"volume":447},"2025-11-23T00:00:00",213.15,214.5,35674,{"timestamp":449,"open":450,"high":450,"low":451,"close":362,"volume":452},"2025-11-24T00:00:00",218.55,213.08,2715,{"timestamp":454,"open":455,"high":455,"low":456,"close":428,"volume":457},"2025-11-25T00:00:00",216.49,213.54,1631,{"timestamp":459,"open":460,"high":461,"low":462,"close":463,"volume":464},"2025-11-26T00:00:00",217,219.87,216.5,219.41,1275,{"timestamp":466,"open":467,"high":468,"low":469,"close":468,"volume":470},"2025-11-27T00:00:00",219.89,220.4,217.23,795,{"timestamp":472,"open":414,"high":473,"low":355,"close":474,"volume":475},"2025-11-30T00:00:00",215.04,210.99,317,{"timestamp":477,"open":383,"high":478,"low":479,"close":480,"volume":481},"2025-12-01T00:00:00",213.94,209.01,211.58,252,{"timestamp":483,"open":484,"high":484,"low":485,"close":325,"volume":486},"2025-12-02T00:00:00",212.99,210.7,931,{"timestamp":488,"open":489,"high":489,"low":490,"close":491,"volume":492},"2025-12-03T00:00:00",211.5,210.61,210.62,813,{"timestamp":494,"open":495,"high":495,"low":496,"close":497,"volume":498},"2025-12-04T00:00:00",211.46,208.54,209.86,3232,{"timestamp":500,"open":501,"high":501,"low":310,"close":310,"volume":502},"2025-12-07T00:00:00",210.79,2714,{"timestamp":504,"open":389,"high":505,"low":506,"close":310,"volume":507},"2025-12-08T00:00:00",208.95,206.99,618,{"timestamp":509,"open":510,"high":511,"low":512,"close":513,"volume":514},"2025-12-09T00:00:00",207.99,208.4,206.54,207.28,543,{"timestamp":516,"open":517,"high":518,"low":233,"close":519,"volume":520},"2025-12-10T00:00:00",206.18,207.58,205.65,2053,{"timestamp":522,"open":523,"high":524,"low":525,"close":526,"volume":527},"2025-12-11T00:00:00",206.3,207.45,205.24,205.43,752,{"timestamp":529,"open":530,"high":531,"low":526,"close":532,"volume":533},"2025-12-14T00:00:00",206.6,210.78,208.79,663,{"timestamp":535,"open":532,"high":532,"low":536,"close":536,"volume":537},"2025-12-15T00:00:00",206.7,269,{"timestamp":539,"open":540,"high":541,"low":542,"close":543,"volume":544},"2025-12-16T00:00:00",206.72,209.4,205.45,205.46,1102,{"timestamp":546,"open":225,"high":225,"low":547,"close":548,"volume":549},"2025-12-17T00:00:00",206.51,206.59,159,{"timestamp":551,"open":314,"high":236,"low":552,"close":552,"volume":553},"2025-12-18T00:00:00",206.68,293,{"timestamp":555,"open":556,"high":474,"low":321,"close":474,"volume":557},"2025-12-21T00:00:00",210.8,586,{"timestamp":559,"open":474,"high":560,"low":561,"close":560,"volume":562},"2025-12-22T00:00:00",211.94,210.98,401,{"timestamp":564,"open":495,"high":565,"low":566,"close":567,"volume":568},"2025-12-25T00:00:00",213.99,211.18,212,1536,{"timestamp":570,"open":571,"high":572,"low":573,"close":574,"volume":575},"2025-12-28T00:00:00",214.12,217.88,212.03,216.85,503,{"timestamp":577,"open":574,"high":578,"low":428,"close":435,"volume":579},"2025-12-29T00:00:00",217.45,405,{"timestamp":581,"open":236,"high":301,"low":582,"close":583,"volume":584},"2026-01-01T00:00:00",202.52,205.02,1527,{"timestamp":586,"open":587,"high":588,"low":233,"close":589,"volume":590},"2026-01-04T00:00:00",206.52,207.51,205.2,1151,{"timestamp":592,"open":589,"high":593,"low":589,"close":594,"volume":595},"2026-01-05T00:00:00",206.98,206.96,418,{"timestamp":597,"open":593,"high":593,"low":598,"close":599,"volume":600},"2026-01-06T00:00:00",205.75,205.9,195,{"timestamp":602,"open":603,"high":594,"low":224,"close":594,"volume":604},"2026-01-07T00:00:00",206.94,354,{"timestamp":181,"open":606,"high":607,"low":606,"close":608,"volume":609},206.06,206.95,206.9,150,{"timestamp":611,"open":607,"high":506,"low":608,"close":506,"volume":612},"2026-01-11T00:00:00",244,{"timestamp":614,"open":615,"high":616,"low":615,"close":616,"volume":617},"2026-01-12T00:00:00",206.36,207.4,502,{"timestamp":619,"open":620,"high":510,"low":307,"close":310,"volume":621},"2026-01-13T00:00:00",207.98,922,{"timestamp":623,"open":624,"high":620,"low":587,"close":620,"volume":625},"2026-01-14T00:00:00",207.48,152,{"timestamp":627,"open":620,"high":620,"low":628,"close":608,"volume":629},"2026-01-15T00:00:00",206.25,341,{"timestamp":631,"open":620,"high":620,"low":310,"close":620,"volume":632},"2026-01-18T00:00:00",427,{"timestamp":634,"open":314,"high":620,"low":635,"close":624,"volume":636},"2026-01-19T00:00:00",206.05,545,{"timestamp":638,"open":530,"high":510,"low":523,"close":639,"volume":640},"2026-01-20T00:00:00",207.7,520,{"timestamp":642,"open":510,"high":643,"low":644,"close":620,"volume":645},"2026-01-21T00:00:00",208.99,206.43,327,{"timestamp":647,"open":648,"high":321,"low":540,"close":649,"volume":650},"2026-01-22T00:00:00",207.19,208.51,486,{"timestamp":652,"open":653,"high":236,"low":653,"close":654,"volume":655},"2026-01-25T00:00:00",207.63,209.2,434,{"timestamp":657,"open":236,"high":658,"low":321,"close":659,"volume":660},"2026-01-26T00:00:00",211.02,210.15,2350,{"timestamp":662,"open":659,"high":659,"low":663,"close":664,"volume":665},"2026-01-27T00:00:00",209.06,209.62,345,{"timestamp":667,"open":668,"high":561,"low":669,"close":236,"volume":670},"2026-01-28T00:00:00",210.13,208.82,474,{"timestamp":672,"open":673,"high":673,"low":224,"close":674,"volume":675},"2026-02-01T00:00:00",207.93,207.31,270,{"timestamp":677,"open":678,"high":236,"low":679,"close":321,"volume":680},"2026-02-02T00:00:00",207.3,207.11,615,{"timestamp":682,"open":321,"high":236,"low":683,"close":684,"volume":685},"2026-02-03T00:00:00",206.02,207.23,294,{"timestamp":687,"open":688,"high":225,"low":689,"close":648,"volume":690},"2026-02-05T00:00:00",206.23,206.22,179,{"timestamp":692,"open":588,"high":398,"low":224,"close":224,"volume":693},"2026-02-08T00:00:00",517,{"timestamp":695,"open":510,"high":510,"low":696,"close":697,"volume":698},"2026-02-09T00:00:00",205.15,205.56,440,{"timestamp":700,"open":620,"high":236,"low":523,"close":701,"volume":702},"2026-02-10T00:00:00",207.03,814,{"timestamp":704,"open":701,"high":561,"low":705,"close":225,"volume":706},"2026-02-11T00:00:00",207.02,944,{"timestamp":708,"open":225,"high":709,"low":225,"close":710,"volume":711},"2026-02-12T00:00:00",211.99,209.47,500,{"timestamp":713,"open":321,"high":321,"low":355,"close":643,"volume":714},"2026-02-17T00:00:00",242,{"timestamp":716,"open":321,"high":717,"low":373,"close":321,"volume":718},"2026-02-18T00:00:00",209.96,4637,{"timestamp":720,"open":342,"high":342,"low":721,"close":722,"volume":723},"2026-02-19T00:00:00",207.15,208.8,852,{"timestamp":725,"open":726,"high":727,"low":315,"close":728,"volume":729},"2026-02-22T00:00:00",209.89,211.98,208.6,189,{"timestamp":731,"open":588,"high":732,"low":733,"close":351,"volume":734},"2026-02-23T00:00:00",209.97,207.26,1175,{"timestamp":736,"open":737,"high":738,"low":739,"close":740,"volume":741},"2026-02-24T00:00:00",207.73,209.83,207.68,208.13,314,{"timestamp":743,"open":744,"high":321,"low":745,"close":746,"volume":747},"2026-02-25T00:00:00",208.02,208.01,208.98,188,{"timestamp":749,"open":738,"high":750,"low":751,"close":752,"volume":753},"2026-02-26T00:00:00",209.85,207.71,208.2,247,{"timestamp":755,"open":310,"high":756,"low":310,"close":321,"volume":757},"2026-03-01T00:00:00",209.63,5983,{"timestamp":193,"open":759,"high":759,"low":760,"close":761,"volume":762},197.99,190.01,191.02,1353,{"timestamp":764,"open":765,"high":766,"low":761,"close":766,"volume":767},"2026-03-03T00:00:00",191.03,192,170,{"timestamp":769,"open":770,"high":771,"low":770,"close":772,"volume":773},"2026-03-04T00:00:00",191.38,193.32,192.2,149,{"timestamp":775,"open":776,"high":777,"low":776,"close":766,"volume":680},"2026-03-05T00:00:00",191.04,194.88,{"timestamp":779,"open":772,"high":780,"low":781,"close":782,"volume":783},"2026-03-08T00:00:00",192.98,190.15,191,1571,{"timestamp":785,"open":782,"high":786,"low":787,"close":788,"volume":789},"2026-03-09T00:00:00",192.33,190.51,190.59,359,{"timestamp":791,"open":792,"high":792,"low":793,"close":793,"volume":794},"2026-03-10T00:00:00",191.99,189.02,1209,{"timestamp":796,"open":797,"high":798,"low":799,"close":800,"volume":801},"2026-03-11T00:00:00",189.03,190.37,185.63,185.7,250,{"timestamp":803,"open":804,"high":766,"low":805,"close":806,"volume":665},"2026-03-12T00:00:00",188.51,187.99,188.54,{"timestamp":808,"open":792,"high":809,"low":810,"close":811,"volume":812},"2026-03-15T00:00:00",192.01,187.02,187.28,3066,{"timestamp":814,"open":815,"high":729,"low":816,"close":817,"volume":818},"2026-03-16T00:00:00",188.86,188.01,188.99,160,{"timestamp":820,"open":760,"high":766,"low":821,"close":821,"volume":822},"2026-03-18T00:00:00",188.72,123,{"timestamp":824,"open":825,"high":766,"low":825,"close":826,"volume":827},"2026-03-19T00:00:00",190.4,190.77,306,{"timestamp":829,"open":826,"high":826,"low":830,"close":826,"volume":831},"2026-03-22T00:00:00",189.01,50,{"timestamp":833,"open":830,"high":834,"low":830,"close":835,"volume":836},"2026-03-23T00:00:00",191.8,190.7,83,{"timestamp":838,"open":782,"high":839,"low":840,"close":841,"volume":842},"2026-03-24T00:00:00",191.61,190.09,191.4,283,{"timestamp":844,"open":845,"high":846,"low":835,"close":846,"volume":847},"2026-03-25T00:00:00",191.95,192.97,343,{"timestamp":849,"open":850,"high":846,"low":851,"close":852,"volume":853},"2026-03-26T00:00:00",192.96,190.02,191.27,169,{"timestamp":855,"open":852,"high":856,"low":852,"close":857,"volume":858},"2026-03-29T00:00:00",195.5,193,659,{"timestamp":860,"open":861,"high":861,"low":862,"close":863,"volume":864},"2026-03-30T00:00:00",193.7,191.65,193.18,1878,{"timestamp":194,"open":866,"high":866,"low":729,"close":867,"volume":868},192.9,190.04,532,{"timestamp":870,"open":845,"high":845,"low":851,"close":871,"volume":872},"2026-04-01T00:00:00",190.07,948,{"timestamp":874,"open":875,"high":876,"low":747,"close":877,"volume":878},"2026-04-05T00:00:00",190,191.96,188.25,1043,{"timestamp":880,"open":881,"high":882,"low":883,"close":884,"volume":885},"2026-04-06T00:00:00",189.1,189.49,182.03,186.47,1464,{"timestamp":887,"open":888,"high":889,"low":884,"close":890,"volume":891},"2026-04-07T00:00:00",187.48,187.49,187,611,{"timestamp":197,"open":890,"high":889,"low":893,"close":889,"volume":278},186.98,{"timestamp":895,"open":889,"high":889,"low":810,"close":889,"volume":896},"2026-04-09T00:00:00",285,{"timestamp":898,"open":899,"high":899,"low":900,"close":747,"volume":901},"2026-04-12T00:00:00",188.76,187.5,267,{"timestamp":903,"open":747,"high":747,"low":904,"close":905,"volume":665},"2026-04-13T00:00:00",186.56,187.11,{"timestamp":907,"open":908,"high":909,"low":910,"close":900,"volume":911},"2026-04-14T00:00:00",187.52,188.4,186.62,916,{"timestamp":913,"open":914,"high":915,"low":916,"close":917,"volume":918},"2026-04-15T00:00:00",187.51,187.98,186.78,187.4,419,{"timestamp":920,"open":888,"high":921,"low":888,"close":922,"volume":420},"2026-04-16T00:00:00",188.16,187.85,{"timestamp":924,"open":877,"high":925,"low":926,"close":926,"volume":927},"2026-04-19T00:00:00",189.59,187.9,753,{"timestamp":929,"open":926,"high":930,"low":926,"close":931,"volume":932},"2026-04-21T00:00:00",189.6,189.57,629,{"timestamp":934,"open":935,"high":875,"low":890,"close":936,"volume":937},"2026-04-22T00:00:00",189.98,189.05,617,{"timestamp":939,"open":940,"high":782,"low":941,"close":782,"volume":942},"2026-04-23T00:00:00",189.04,188.52,1538,{"timestamp":944,"open":945,"high":946,"low":747,"close":947,"volume":948},"2026-04-26T00:00:00",189.76,191.18,191.06,860,{"timestamp":950,"open":951,"high":952,"low":747,"close":953,"volume":954},"2026-04-27T00:00:00",190.98,191.19,190.99,420,{"timestamp":956,"open":952,"high":957,"low":958,"close":958,"volume":959},"2026-04-28T00:00:00",192.65,188.5,695,{"timestamp":961,"open":962,"high":766,"low":963,"close":804,"volume":964},"2026-04-29T00:00:00",190.43,188.45,1321,{"timestamp":966,"open":817,"high":967,"low":968,"close":969,"volume":970},"2026-05-03T00:00:00",190.95,186.02,188.49,452,{"timestamp":972,"open":973,"high":974,"low":975,"close":976,"volume":977},"2026-05-04T00:00:00",190.38,190.8,186.09,187.46,1090,{"timestamp":979,"open":976,"high":980,"low":981,"close":980,"volume":982},"2026-05-05T00:00:00",189.47,186.1,542,{"timestamp":984,"open":985,"high":925,"low":986,"close":987,"volume":988},"2026-05-06T00:00:00",189.46,186.5,187.01,355,{"timestamp":990,"open":930,"high":782,"low":810,"close":817,"volume":991},"2026-05-07T00:00:00",626,{"timestamp":993,"open":994,"high":817,"low":914,"close":995,"volume":714},"2026-05-10T00:00:00",188.98,188.29,{"timestamp":997,"open":998,"high":999,"low":900,"close":1000,"volume":1001},"2026-05-11T00:00:00",190.18,190.79,187.57,385,{"timestamp":1003,"open":1004,"high":1005,"low":1006,"close":922,"volume":1007},"2026-05-12T00:00:00",187.58,188.59,186.6,921,{"timestamp":1009,"open":1010,"high":1010,"low":1011,"close":1011,"volume":1012},"2026-05-13T00:00:00",188.06,186.51,399,{"timestamp":1014,"open":1015,"high":747,"low":1016,"close":1017,"volume":1018},"2026-05-14T00:00:00",187.69,184,185.5,2536,{"timestamp":1020,"open":1017,"high":1000,"low":1021,"close":1006,"volume":1022},"2026-05-17T00:00:00",184.48,913,{"timestamp":1024,"open":1006,"high":1025,"low":1026,"close":1026,"volume":1027},"2026-05-18T00:00:00",187.47,180,2924,{"timestamp":1029,"open":1030,"high":1031,"low":1030,"close":1032,"volume":1033},"2026-05-19T00:00:00",180.02,183.59,183.57,526,{"timestamp":1035,"open":1036,"high":1037,"low":1038,"close":1039,"volume":1040},"2026-05-20T00:00:00",182.16,183.56,181.28,182.99,536,{"timestamp":1042,"open":1039,"high":1043,"low":1044,"close":1045,"volume":1046},"2026-05-21T00:00:00",184.96,182,184.78,349,{"timestamp":1048,"open":1049,"high":1045,"low":1050,"close":1051,"volume":1052},"2026-05-24T00:00:00",184.77,182.24,182.95,571,{"timestamp":1054,"open":1055,"high":1056,"low":1026,"close":1057,"volume":1058},"2026-05-25T00:00:00",184.58,185,181.5,1081,{"timestamp":1060,"open":1061,"high":1061,"low":1062,"close":1063,"volume":1064},"2026-05-26T00:00:00",182.08,180.03,181.35,1070,{"timestamp":1066,"open":1061,"high":1067,"low":1068,"close":1069,"volume":1070},"2026-05-27T00:00:00",184.97,180.3,181.3,559,{"timestamp":1072,"open":1073,"high":1073,"low":767,"close":1074,"volume":1075},"2026-05-28T00:00:00",181.31,180.36,1377,{"timestamp":1077,"open":1078,"high":1078,"low":1079,"close":1080,"volume":1081},"2026-05-31T00:00:00",178.65,172.25,175.46,2446,{"timestamp":1083,"open":1084,"high":1084,"low":1085,"close":1086,"volume":1087},"2026-06-01T00:00:00",175.45,174,175.25,118,{"timestamp":1089,"open":1090,"high":1091,"low":1085,"close":1085,"volume":932},"2026-06-02T00:00:00",174.24,175.99,{"timestamp":1093,"open":1094,"high":1095,"low":1094,"close":1096,"volume":1097},"2026-06-04T00:00:00",173.5,175.93,174.9,472,{"timestamp":1099,"open":1100,"high":1101,"low":1102,"close":1102,"volume":783},"2026-06-07T00:00:00",173.51,176.85,173.1,{"timestamp":205,"open":1104,"high":1105,"low":1106,"close":1107,"volume":1108},173.3,174.5,168.49,171.5,1602,{"timestamp":1110,"open":1111,"high":1112,"low":1113,"close":1113,"volume":1114},"2026-06-09T00:00:00",173.22,174.84,171,688,{"timestamp":1116,"open":1117,"high":1118,"low":1117,"close":1119,"volume":1120},"2026-06-10T00:00:00",171.99,174.96,174.4,330,{"timestamp":1122,"open":1119,"high":1123,"low":1124,"close":1125,"volume":1126},"2026-06-11T00:00:00",174.95,171.02,174.77,515,{"timestamp":1128,"open":1085,"high":1125,"low":1129,"close":1129,"volume":1130},"2026-06-14T00:00:00",172,1554,{"timestamp":1132,"open":1133,"high":1134,"low":1129,"close":1129,"volume":1135},"2026-06-15T00:00:00",173.8,173.83,982,{"timestamp":1137,"open":1138,"high":1100,"low":1138,"close":1139,"volume":1140},"2026-06-16T00:00:00",172.01,173.46,291,{"timestamp":1142,"open":1143,"high":1143,"low":1144,"close":1145,"volume":1146},"2026-06-17T00:00:00",173.48,171.1,172.93,667,{"timestamp":1148,"open":1149,"high":1150,"low":1151,"close":1152,"volume":1153},"2026-06-18T00:00:00",173,173.47,171.31,171.97,942,{"timestamp":1155,"open":1156,"high":1149,"low":1157,"close":1158,"volume":1159},"2026-06-21T00:00:00",171.11,168.99,171.63,782,{"timestamp":1161,"open":1162,"high":1163,"low":1164,"close":1164,"volume":1165},"2026-06-22T00:00:00",171.68,173.21,169.69,1211,{"timestamp":1167,"open":1168,"high":1168,"low":1169,"close":1169,"volume":1170},"2026-06-23T00:00:00",172.1,170.5,280,{"timestamp":1172,"open":1117,"high":1117,"low":1113,"close":1152,"volume":1173},"2026-06-24T00:00:00",94,{"timestamp":1175,"open":1176,"high":1177,"low":1178,"close":1179,"volume":1180},"2026-06-25T00:00:00",173.68,173.82,170.01,171.01,652,{"timestamp":1182,"open":1179,"high":1134,"low":1113,"close":1113,"volume":1183},"2026-06-28T00:00:00",765,{"timestamp":1185,"open":1186,"high":1177,"low":1124,"close":1129,"volume":533},"2026-06-29T00:00:00",172.71,{"timestamp":207,"open":1188,"high":1189,"low":1169,"close":1190,"volume":1191},171.24,172.09,171.98,505,{"timestamp":1193,"open":1194,"high":1194,"low":1113,"close":1195,"volume":1196},"2026-07-01T00:00:00",171.9,171.79,849,{"timestamp":1198,"open":1194,"high":1129,"low":1199,"close":1200,"volume":1201},"2026-07-02T00:00:00",171.2,171.29,1157,{"timestamp":1203,"open":1204,"high":1205,"low":1206,"close":1113,"volume":1207},"2026-07-05T00:00:00",173.01,173.12,170.22,1630,{"timestamp":1209,"open":1210,"high":1211,"low":1212,"close":1213,"volume":1214},"2026-07-06T00:00:00",170.98,173.11,170.23,171.18,1167,{"timestamp":208,"open":1216,"high":1194,"low":1217,"close":1194,"volume":1218},171.22,170.06,235,{"timestamp":1220,"open":1194,"high":1194,"low":1216,"close":1221,"volume":625},"2026-07-08T00:00:00",171.7,{"timestamp":1223,"open":1224,"high":1225,"low":1199,"close":1226,"volume":1227},"2026-07-09T00:00:00",171.71,173.09,171.25,259,{"timestamp":1229,"open":1129,"high":1145,"low":1230,"close":1190,"volume":1231},"2026-07-12T00:00:00",171.35,2129,{"timestamp":1233,"open":1190,"high":1117,"low":1234,"close":1200,"volume":1235},"2026-07-13T00:00:00",170.49,2505,{"timestamp":1237,"open":1238,"high":1129,"low":1239,"close":1107,"volume":1240},"2026-07-14T00:00:00",171.8,171.4,1855,{"timestamp":1242,"open":1243,"high":1243,"low":1244,"close":1129,"volume":1245},"2026-07-15T00:00:00",172.4,171.51,249,{"timestamp":1247,"open":1243,"high":1243,"low":1248,"close":1129,"volume":1249},"2026-07-16T00:00:00",170.7,644,{"timestamp":1251,"open":1129,"high":1252,"low":1216,"close":1253,"volume":1254},"2026-07-19T00:00:00",172.99,172.73,660,{"timestamp":1256,"open":1252,"high":1252,"low":1113,"close":1129,"volume":1257},"2026-07-20T00:00:00",439,{"timestamp":1259,"open":1260,"high":1261,"low":1262,"close":1262,"volume":327},"2026-07-21T00:00:00",172.94,172.95,172.58,{"timestamp":1264,"open":1252,"high":1265,"low":1158,"close":1266,"volume":1267},"2026-07-22T00:00:00",173.99,172.07,1222,{"timestamp":1269,"open":1270,"high":1271,"low":1270,"close":1272,"volume":1273},"2026-07-23T00:00:00",172.08,174.98,172.56,410,{"timestamp":1275,"open":1204,"high":1271,"low":1260,"close":1276,"volume":1277},"2026-07-26T00:00:00",173.75,471,{"timestamp":1279,"open":1280,"high":1281,"low":1280,"close":1282,"volume":1283},"2026-07-27T00:00:00",172.02,173.91,173.69,63,{"timestamp":1285,"open":1282,"high":1286,"low":1149,"close":1287,"volume":1288},"2026-07-28T00:00:00",174.36,174.23,565,{"timestamp":1290,"open":1287,"high":1291,"low":1287,"close":1291,"volume":1292},"2026-07-29T00:00:00",177,548,{"timestamp":1294,"open":1295,"high":1295,"low":1296,"close":1296,"volume":1297},"2026-07-30T00:00:00",177.9,174.06,879,{"timestamp":1299,"open":1179,"high":1300,"low":1179,"close":1301,"volume":1302},"2026-08-02T00:00:00",174.03,171.56,912,{"timestamp":1304,"open":1305,"high":1143,"low":1305,"close":1306,"volume":1307},"2026-08-03T00:00:00",171.59,173.45,1573,{"timestamp":1309,"open":1143,"high":1143,"low":1225,"close":1139,"volume":1310},"2026-08-04T00:00:00",1062,{"timestamp":1312,"open":1143,"high":1143,"low":1313,"close":1139,"volume":1314},"2026-08-05T00:00:00",172.5,233,{"timestamp":1316,"open":1149,"high":1139,"low":1238,"close":1317,"volume":1318},"2026-08-06T00:00:00",173.44,798,{"timestamp":1320,"open":1143,"high":1143,"low":1313,"close":1150,"volume":1321},"2026-08-09T00:00:00",1124,{"timestamp":1323,"open":1150,"high":1150,"low":1324,"close":1324,"volume":1325},"2026-08-10T00:00:00",172.15,241,{"timestamp":1327,"open":1324,"high":1328,"low":1221,"close":1221,"volume":698},"2026-08-11T00:00:00",172.45,{"timestamp":1330,"open":1221,"high":1331,"low":1113,"close":1238,"volume":1332},"2026-08-12T00:00:00",172.44,1944,{"timestamp":1334,"open":1328,"high":1328,"low":1226,"close":1280,"volume":1335},"2026-08-13T00:00:00",329,{"timestamp":1337,"open":1328,"high":1328,"low":1338,"close":1339,"volume":1340},"2026-08-16T00:00:00",171.52,171.6,497,{"timestamp":1342,"open":1343,"high":1253,"low":1113,"close":1113,"volume":1344},"2026-08-17T00:00:00",172.72,616,{"timestamp":1346,"open":1190,"high":1347,"low":1113,"close":1348,"volume":1349},"2026-08-18T00:00:00",172.65,171.65,791,{"timestamp":1351,"open":1352,"high":1352,"low":1353,"close":1354,"volume":1355},"2026-08-19T00:00:00",172.18,170.07,171.85,808,{"timestamp":1357,"open":1162,"high":1221,"low":1358,"close":1359,"volume":1360},"2026-08-20T00:00:00",170.47,171.08,390,{"timestamp":1362,"open":1363,"high":1364,"low":767,"close":1364,"volume":1365},"2026-08-23T00:00:00",170.53,171.69,730,{"timestamp":1367,"open":1364,"high":1313,"low":1305,"close":1368,"volume":1369},"2026-08-24T00:00:00",172.31,826,{"timestamp":1371,"open":1372,"high":1373,"low":1129,"close":1373,"volume":1374},"2026-08-25T00:00:00",172.68,172.8,492,{"timestamp":1376,"open":1138,"high":1145,"low":1138,"close":1377,"volume":1378},"2026-08-26T00:00:00",172.9,602,{"timestamp":1380,"open":1145,"high":1381,"low":1347,"close":1382,"volume":442},"2026-08-27T00:00:00",173.59,173.58,{"timestamp":1384,"open":1381,"high":1385,"low":1129,"close":1386,"volume":1387},"2026-08-30T00:00:00",173.9,172.11,1499,{"timestamp":215,"open":1151,"high":1085,"low":1151,"close":1389,"volume":1390},171.73,450,{"timestamp":1392,"open":1393,"high":1394,"low":1395,"close":1149,"volume":853},"2026-09-01T00:00:00",173.4,173.93,172.32,{"timestamp":1397,"open":1394,"high":1085,"low":1094,"close":1398,"volume":1399},"2026-09-02T00:00:00",173.6,186,{"timestamp":1401,"open":1085,"high":1402,"low":1085,"close":1403,"volume":1404},"2026-09-03T00:00:00",178.54,176.34,631,{"timestamp":1406,"open":1407,"high":1408,"low":1407,"close":1409,"volume":1410},"2026-09-07T00:00:00",175,177.69,177.55,332,{"timestamp":216,"open":1412,"high":1413,"low":1414,"close":1414,"volume":1415},176.54,177.7,176.01,444,{"timestamp":1417,"open":1408,"high":1413,"low":1418,"close":1418,"volume":1419},"2026-09-09T00:00:00",176.51,69,{"timestamp":1421,"open":1418,"high":1413,"low":1418,"close":1422,"volume":1423},"2026-09-10T00:00:00",177.3,239,{"timestamp":1425,"open":1422,"high":690,"low":1426,"close":690,"volume":1427},"2026-09-13T00:00:00",176.16,780,{"timestamp":1429,"open":1430,"high":1431,"low":1432,"close":1433,"volume":1434},"2026-09-14T00:00:00",179.2,180.85,178.99,180.74,675,{"timestamp":1436,"open":1433,"high":1056,"low":1433,"close":1437,"volume":1438},"2026-09-15T00:00:00",184.26,501,{"timestamp":1440,"open":1433,"high":1441,"low":1442,"close":1443,"volume":1444},"2026-09-16T00:00:00",183.99,179.48,180.1,321,{"timestamp":1446,"open":1447,"high":1437,"low":1433,"close":1448,"volume":1449},"2026-09-17T00:00:00",182.38,180.79,416,{"timestamp":1451,"open":1441,"high":1441,"low":1452,"close":1453,"volume":1454},"2026-09-20T00:00:00",181.58,183.2,655,{"timestamp":1456,"open":1441,"high":1441,"low":1457,"close":1458,"volume":1459},"2026-09-21T00:00:00",179.06,183.68,1033,{"timestamp":1461,"open":1462,"high":1463,"low":1464,"close":1464,"volume":1465},"2026-09-22T00:00:00",183.98,184.51,183,1576,{"timestamp":1467,"open":1441,"high":1463,"low":1464,"close":1031,"volume":1468},"2026-09-23T00:00:00",287,{"timestamp":1470,"open":1463,"high":12,"low":1031,"close":1471,"volume":1472},"2026-09-24T00:00:00",184.31,1277,[]]