[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fBwFrvOmo7TrF4Lpa_O_nEXPdbMHp-C2nIHK1q2asIsw":3,"$fbSz2Z9nhZDa3hMFZnQiy3dHvgx4338dtn4gO_88QPs4":25,"$fUXADb2kIEEd1604V7HU0_CKFksm47kQwkTqO60SUMgw":188},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"PVBI11","pvbi11","fii","Fundo Investimento Imobiliario Vbi Prime Properties","FII Vbi Pri","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},65.55,-0.4,-0.6065,"BRL","2026-09-24T23:48:19Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":185,"success":186,"errors":187,"limitReached":185},[27,34,37,40,43,47,50,53,56,59,62,66,70,74,77,80,83,86,90,93,96,99,102,105,108,112,115,118,121,124,128,131,134,137,140,143,147,150,153,156,159,162,165,169,172,175,178,181],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.57,"2022-09-30T00:00:00","2022-10-07T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-10-31T00:00:00","2022-11-08T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-11-30T00:00:00","2022-12-07T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":41,"comDate":41,"paymentDate":42,"status":33},"2022-12-29T00:00:00","2023-01-06T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},0.61,"2023-01-31T00:00:00","2023-02-07T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2023-02-28T00:00:00","2023-03-07T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-03-31T00:00:00","2023-04-10T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-04-28T00:00:00","2023-05-08T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-05-31T00:00:00","2023-06-07T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},"2023-06-30T00:00:00","2023-07-07T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},0.72,"2023-07-31T00:00:00","2023-08-07T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},0.67,"2023-08-31T00:00:00","2023-09-08T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},0.7,"2023-09-29T00:00:00","2023-10-06T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2023-10-31T00:00:00","2023-11-08T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2023-11-30T00:00:00","2023-12-07T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2023-12-28T00:00:00","2024-01-08T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},"2024-01-31T00:00:00","2024-02-07T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},0.65,"2024-02-29T00:00:00","2024-03-07T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2024-03-28T00:00:00","2024-04-05T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2024-04-30T00:00:00","2024-05-08T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-05-31T00:00:00","2024-06-07T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2024-06-28T00:00:00","2024-07-05T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2024-07-31T00:00:00","2024-08-07T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-08-30T00:00:00","2024-09-06T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},0.55,"2024-09-30T00:00:00","2024-10-07T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2024-10-31T00:00:00","2024-11-07T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},"2024-11-29T00:00:00","2024-12-06T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2024-12-30T00:00:00","2025-01-08T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2025-01-31T00:00:00","2025-02-07T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},0.5,"2025-02-28T00:00:00","2025-03-11T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-03-31T00:00:00","2025-04-07T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-04-30T00:00:00","2025-05-08T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-05-30T00:00:00","2025-06-06T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2025-06-30T00:00:00","2025-07-07T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},"2025-07-31T00:00:00","2025-08-07T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},0.45,"2025-08-29T00:00:00","2025-09-05T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-11-28T00:00:00","2025-12-05T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2026-01-30T00:00:00","2026-02-06T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-02-27T00:00:00","2026-03-06T00:00:00",{"type":28,"category":29,"amount":166,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},0.4,"2026-03-31T00:00:00","2026-04-08T00:00:00",{"type":28,"category":29,"amount":166,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},"2026-04-30T00:00:00","2026-05-08T00:00:00",{"type":28,"category":29,"amount":166,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},"2026-05-29T00:00:00","2026-06-08T00:00:00",{"type":28,"category":29,"amount":166,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-06-30T00:00:00","2026-07-07T00:00:00",{"type":28,"category":29,"amount":166,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},"2026-07-31T00:00:00","2026-08-07T00:00:00",{"type":28,"category":29,"amount":182,"approvalDate":183,"comDate":183,"paymentDate":184,"status":33},0.37,"2026-08-31T00:00:00","2026-09-08T00:00:00",null,true,[],{"items":189,"totalItens":185,"success":186,"errors":1516,"limitReached":185},[190,196,202,208,213,219,224,230,236,240,247,252,256,261,266,271,275,281,288,294,301,308,315,321,327,332,338,344,349,354,360,365,370,375,381,386,392,398,404,411,418,425,430,436,443,449,456,462,468,474,480,487,491,496,502,508,512,517,524,528,535,540,545,551,558,564,570,576,581,587,593,597,602,607,612,617,621,624,629,634,641,648,654,659,666,673,680,687,694,701,708,714,719,723,728,733,738,743,750,756,760,765,771,775,780,785,789,793,797,801,806,811,815,819,823,828,832,836,840,845,849,852,858,865,871,875,879,883,889,895,900,905,907,914,918,922,927,931,934,939,944,948,952,956,962,967,971,975,980,986,990,994,998,1001,1006,1011,1014,1019,1025,1032,1037,1044,1049,1053,1059,1065,1072,1077,1084,1090,1096,1102,1107,1114,1119,1125,1131,1137,1144,1150,1155,1159,1163,1168,1172,1177,1183,1189,1194,1200,1204,1208,1214,1218,1224,1230,1236,1241,1247,1251,1255,1258,1263,1266,1272,1277,1283,1288,1294,1301,1307,1313,1320,1325,1332,1338,1343,1349,1354,1359,1364,1371,1377,1384,1389,1392,1399,1405,1409,1414,1420,1426,1431,1437,1442,1448,1453,1456,1462,1468,1473,1480,1486,1490,1494,1500,1506,1512],{"timestamp":191,"open":192,"high":193,"low":194,"close":193,"volume":195},"2025-09-25T00:00:00",75.98,76.84,75.7,39157,{"timestamp":197,"open":198,"high":199,"low":200,"close":199,"volume":201},"2025-09-28T00:00:00",76.81,76.91,75.87,52303,{"timestamp":203,"open":199,"high":204,"low":205,"close":206,"volume":207},"2025-09-29T00:00:00",78.09,76.63,78,54860,{"timestamp":148,"open":209,"high":209,"low":210,"close":211,"volume":212},77.29,75.88,76.07,69749,{"timestamp":214,"open":215,"high":193,"low":216,"close":217,"volume":218},"2025-10-01T00:00:00",76.28,76.18,76.75,41627,{"timestamp":220,"open":217,"high":217,"low":221,"close":222,"volume":223},"2025-10-02T00:00:00",76.26,76.56,37220,{"timestamp":225,"open":226,"high":227,"low":228,"close":222,"volume":229},"2025-10-05T00:00:00",76.57,77,76.5,39159,{"timestamp":231,"open":232,"high":227,"low":233,"close":234,"volume":235},"2025-10-06T00:00:00",76.55,76.29,76.98,64609,{"timestamp":149,"open":237,"high":237,"low":228,"close":238,"volume":239},77.05,76.88,59136,{"timestamp":241,"open":242,"high":243,"low":244,"close":245,"volume":246},"2025-10-08T00:00:00",76.92,77.2,76.61,76.69,38746,{"timestamp":248,"open":249,"high":227,"low":228,"close":250,"volume":251},"2025-10-09T00:00:00",76.7,76.65,75228,{"timestamp":253,"open":250,"high":234,"low":254,"close":217,"volume":255},"2025-10-12T00:00:00",76.51,44519,{"timestamp":257,"open":217,"high":258,"low":228,"close":259,"volume":260},"2025-10-13T00:00:00",77.47,76.79,52857,{"timestamp":262,"open":259,"high":263,"low":228,"close":264,"volume":265},"2025-10-14T00:00:00",76.82,76.58,49688,{"timestamp":267,"open":244,"high":268,"low":228,"close":269,"volume":270},"2025-10-15T00:00:00",76.87,76.68,69997,{"timestamp":272,"open":193,"high":273,"low":228,"close":249,"volume":274},"2025-10-16T00:00:00",76.93,48466,{"timestamp":276,"open":277,"high":249,"low":278,"close":279,"volume":280},"2025-10-19T00:00:00",76.59,75.82,75.91,62974,{"timestamp":282,"open":283,"high":284,"low":285,"close":286,"volume":287},"2025-10-20T00:00:00",75.94,76.9,75.42,76.71,67869,{"timestamp":289,"open":290,"high":291,"low":292,"close":292,"volume":293},"2025-10-21T00:00:00",76.3,76.31,75.3,44262,{"timestamp":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2025-10-22T00:00:00",75.29,75.9,74.52,74.67,64170,{"timestamp":302,"open":303,"high":304,"low":305,"close":306,"volume":307},"2025-10-23T00:00:00",74.9,75.39,74.26,75,52089,{"timestamp":309,"open":310,"high":311,"low":312,"close":313,"volume":314},"2025-10-26T00:00:00",74.98,75.75,74.3,74.57,85921,{"timestamp":316,"open":317,"high":317,"low":318,"close":319,"volume":320},"2025-10-27T00:00:00",74.84,73.84,74.11,54780,{"timestamp":322,"open":323,"high":303,"low":324,"close":325,"volume":326},"2025-10-28T00:00:00",74.04,73.48,74.01,77971,{"timestamp":328,"open":325,"high":312,"low":329,"close":330,"volume":331},"2025-10-29T00:00:00",73.25,73.47,71932,{"timestamp":333,"open":330,"high":334,"low":335,"close":336,"volume":337},"2025-10-30T00:00:00",74.25,73.22,73.82,59525,{"timestamp":339,"open":340,"high":341,"low":340,"close":342,"volume":343},"2025-11-02T00:00:00",73.91,74.87,74.75,86029,{"timestamp":345,"open":346,"high":347,"low":299,"close":306,"volume":348},"2025-11-03T00:00:00",74.81,75.83,60489,{"timestamp":350,"open":306,"high":194,"low":351,"close":352,"volume":353},"2025-11-04T00:00:00",74.55,75.22,70795,{"timestamp":355,"open":356,"high":357,"low":358,"close":356,"volume":359},"2025-11-05T00:00:00",75.59,76,75.13,63854,{"timestamp":361,"open":362,"high":194,"low":363,"close":356,"volume":364},"2025-11-06T00:00:00",75.69,75.04,53736,{"timestamp":366,"open":367,"high":357,"low":368,"close":357,"volume":369},"2025-11-09T00:00:00",75.48,75.2,57507,{"timestamp":371,"open":311,"high":372,"low":373,"close":372,"volume":374},"2025-11-10T00:00:00",76.47,75.53,68188,{"timestamp":376,"open":377,"high":378,"low":221,"close":379,"volume":380},"2025-11-11T00:00:00",76.48,77.69,77.59,55722,{"timestamp":382,"open":277,"high":383,"low":277,"close":384,"volume":385},"2025-11-12T00:00:00",78.33,77.76,66307,{"timestamp":387,"open":388,"high":389,"low":388,"close":390,"volume":391},"2025-11-13T00:00:00",77.98,79.5,79.47,57937,{"timestamp":393,"open":394,"high":395,"low":394,"close":396,"volume":397},"2025-11-16T00:00:00",79.48,79.96,79.73,57405,{"timestamp":399,"open":400,"high":396,"low":401,"close":402,"volume":403},"2025-11-17T00:00:00",79.7,79.05,79.39,55310,{"timestamp":405,"open":406,"high":407,"low":408,"close":409,"volume":410},"2025-11-18T00:00:00",79.12,79.17,78.15,78.59,44224,{"timestamp":412,"open":413,"high":414,"low":415,"close":416,"volume":417},"2025-11-20T00:00:00",78.31,79.65,78.2,79.64,68197,{"timestamp":419,"open":420,"high":421,"low":422,"close":423,"volume":424},"2025-11-23T00:00:00",79.09,79.95,78.73,79.93,82373,{"timestamp":426,"open":427,"high":427,"low":409,"close":428,"volume":429},"2025-11-24T00:00:00",79.98,79.21,60454,{"timestamp":431,"open":432,"high":433,"low":409,"close":434,"volume":435},"2025-11-25T00:00:00",78.95,79.59,78.82,60726,{"timestamp":437,"open":438,"high":439,"low":440,"close":441,"volume":442},"2025-11-26T00:00:00",78.98,79.11,78.64,78.91,51156,{"timestamp":444,"open":428,"high":445,"low":446,"close":447,"volume":448},"2025-11-27T00:00:00",80.09,78.65,79.87,56150,{"timestamp":450,"open":451,"high":452,"low":453,"close":454,"volume":455},"2025-11-30T00:00:00",79.75,81.09,78.83,81.07,96676,{"timestamp":457,"open":458,"high":459,"low":445,"close":460,"volume":461},"2025-12-01T00:00:00",80.89,80.98,80.21,56602,{"timestamp":463,"open":464,"high":465,"low":466,"close":465,"volume":467},"2025-12-02T00:00:00",80.39,82.6,80.01,55562,{"timestamp":469,"open":470,"high":471,"low":472,"close":471,"volume":473},"2025-12-03T00:00:00",80.87,81.75,80.12,42018,{"timestamp":475,"open":476,"high":477,"low":478,"close":459,"volume":479},"2025-12-04T00:00:00",81,81.84,79.72,78221,{"timestamp":481,"open":482,"high":483,"low":484,"close":485,"volume":486},"2025-12-07T00:00:00",80.31,80.8,80,80.29,41940,{"timestamp":488,"open":489,"high":464,"low":407,"close":484,"volume":490},"2025-12-08T00:00:00",80.25,52827,{"timestamp":492,"open":400,"high":427,"low":493,"close":494,"volume":495},"2025-12-09T00:00:00",79.15,79.86,54393,{"timestamp":497,"open":498,"high":499,"low":434,"close":500,"volume":501},"2025-12-10T00:00:00",80.19,80.22,79.43,75281,{"timestamp":503,"open":504,"high":494,"low":505,"close":506,"volume":507},"2025-12-11T00:00:00",79,78.42,79.3,51770,{"timestamp":509,"open":506,"high":510,"low":506,"close":400,"volume":511},"2025-12-14T00:00:00",80.45,66342,{"timestamp":513,"open":484,"high":484,"low":514,"close":515,"volume":516},"2025-12-15T00:00:00",79.18,79.84,64306,{"timestamp":518,"open":519,"high":520,"low":521,"close":522,"volume":523},"2025-12-16T00:00:00",79.31,79.52,78.48,79.4,91343,{"timestamp":525,"open":504,"high":389,"low":526,"close":389,"volume":527},"2025-12-17T00:00:00",78.38,55622,{"timestamp":529,"open":530,"high":531,"low":532,"close":533,"volume":534},"2025-12-18T00:00:00",79.04,79.89,78.8,79.22,63390,{"timestamp":536,"open":466,"high":537,"low":538,"close":537,"volume":539},"2025-12-21T00:00:00",80.55,79.51,45795,{"timestamp":541,"open":476,"high":542,"low":543,"close":542,"volume":544},"2025-12-22T00:00:00",81.05,80.36,45491,{"timestamp":546,"open":547,"high":548,"low":452,"close":549,"volume":550},"2025-12-25T00:00:00",81.48,83.25,83.08,40906,{"timestamp":552,"open":553,"high":554,"low":555,"close":556,"volume":557},"2025-12-28T00:00:00",83.24,83.28,82.1,82.26,49973,{"timestamp":559,"open":560,"high":561,"low":562,"close":561,"volume":563},"2025-12-29T00:00:00",82.39,82.7,81.53,41552,{"timestamp":565,"open":566,"high":566,"low":567,"close":568,"volume":569},"2026-01-01T00:00:00",82,80.78,81.61,29520,{"timestamp":571,"open":572,"high":568,"low":573,"close":574,"volume":575},"2026-01-04T00:00:00",81.59,80.11,80.4,47233,{"timestamp":577,"open":499,"high":578,"low":466,"close":579,"volume":580},"2026-01-05T00:00:00",80.76,80.59,33393,{"timestamp":582,"open":583,"high":584,"low":585,"close":483,"volume":586},"2026-01-06T00:00:00",80.77,81.14,80.69,40134,{"timestamp":588,"open":589,"high":590,"low":494,"close":591,"volume":592},"2026-01-07T00:00:00",80.84,80.96,80.5,52676,{"timestamp":158,"open":594,"high":595,"low":594,"close":595,"volume":596},80.04,80.83,49096,{"timestamp":598,"open":595,"high":476,"low":599,"close":600,"volume":601},"2026-01-11T00:00:00",80.07,80.7,51310,{"timestamp":603,"open":604,"high":605,"low":520,"close":543,"volume":606},"2026-01-12T00:00:00",80.18,80.61,42491,{"timestamp":608,"open":609,"high":610,"low":416,"close":484,"volume":611},"2026-01-13T00:00:00",80.3,80.47,40107,{"timestamp":613,"open":614,"high":484,"low":615,"close":433,"volume":616},"2026-01-14T00:00:00",79.8,79.32,48489,{"timestamp":618,"open":522,"high":619,"low":533,"close":484,"volume":620},"2026-01-15T00:00:00",80.14,45887,{"timestamp":622,"open":498,"high":591,"low":433,"close":433,"volume":623},"2026-01-18T00:00:00",43817,{"timestamp":625,"open":433,"high":626,"low":433,"close":627,"volume":628},"2026-01-19T00:00:00",80.13,79.78,43121,{"timestamp":630,"open":631,"high":484,"low":632,"close":484,"volume":633},"2026-01-20T00:00:00",79.77,79.34,39701,{"timestamp":635,"open":636,"high":637,"low":638,"close":639,"volume":640},"2026-01-21T00:00:00",79.69,81.26,79.66,81.2,73660,{"timestamp":642,"open":643,"high":644,"low":645,"close":646,"volume":647},"2026-01-22T00:00:00",81.15,82.95,80.56,81.47,87623,{"timestamp":649,"open":650,"high":651,"low":650,"close":652,"volume":653},"2026-01-25T00:00:00",81.87,82.5,82.16,58167,{"timestamp":655,"open":560,"high":651,"low":656,"close":657,"volume":658},"2026-01-26T00:00:00",81.52,81.89,61618,{"timestamp":660,"open":661,"high":662,"low":663,"close":664,"volume":665},"2026-01-27T00:00:00",81.37,82.18,81.08,81.62,63050,{"timestamp":667,"open":668,"high":669,"low":670,"close":671,"volume":672},"2026-01-28T00:00:00",81.69,82.72,81.12,82.58,83044,{"timestamp":674,"open":675,"high":676,"low":677,"close":678,"volume":679},"2026-01-29T00:00:00",82.74,83.5,82.29,83.38,24931,{"timestamp":681,"open":682,"high":683,"low":684,"close":685,"volume":686},"2026-02-01T00:00:00",83.48,84.56,83.01,83.55,92456,{"timestamp":688,"open":689,"high":690,"low":691,"close":692,"volume":693},"2026-02-02T00:00:00",84,84.99,83.7,84.23,91404,{"timestamp":695,"open":696,"high":697,"low":698,"close":699,"volume":700},"2026-02-03T00:00:00",84.3,84.68,83.75,84.19,39820,{"timestamp":702,"open":703,"high":704,"low":705,"close":706,"volume":707},"2026-02-04T00:00:00",83.93,84.5,83.83,83.9,47652,{"timestamp":709,"open":710,"high":711,"low":712,"close":685,"volume":713},"2026-02-05T00:00:00",83.85,84.2,83.04,88186,{"timestamp":715,"open":716,"high":706,"low":556,"close":717,"volume":718},"2026-02-08T00:00:00",83.89,83.17,83275,{"timestamp":720,"open":644,"high":644,"low":645,"close":721,"volume":722},"2026-02-09T00:00:00",81.18,121799,{"timestamp":724,"open":725,"high":725,"low":726,"close":504,"volume":727},"2026-02-10T00:00:00",81.17,78.62,136557,{"timestamp":729,"open":453,"high":730,"low":233,"close":731,"volume":732},"2026-02-11T00:00:00",79.16,78.9,157859,{"timestamp":734,"open":735,"high":433,"low":736,"close":394,"volume":737},"2026-02-12T00:00:00",78.5,77.8,90626,{"timestamp":739,"open":740,"high":485,"low":741,"close":484,"volume":742},"2026-02-17T00:00:00",79.58,78.43,45935,{"timestamp":744,"open":745,"high":746,"low":747,"close":748,"volume":749},"2026-02-18T00:00:00",79.57,80.15,78.07,78.39,91327,{"timestamp":751,"open":752,"high":753,"low":754,"close":753,"volume":755},"2026-02-19T00:00:00",78.21,79.2,77.92,100702,{"timestamp":757,"open":506,"high":522,"low":747,"close":758,"volume":759},"2026-02-22T00:00:00",78.4,96908,{"timestamp":761,"open":758,"high":440,"low":762,"close":763,"volume":764},"2026-02-23T00:00:00",77.64,78.23,75712,{"timestamp":766,"open":767,"high":768,"low":769,"close":736,"volume":770},"2026-02-24T00:00:00",77.88,78.04,77.22,106621,{"timestamp":772,"open":773,"high":388,"low":769,"close":773,"volume":774},"2026-02-25T00:00:00",77.55,86385,{"timestamp":776,"open":777,"high":778,"low":379,"close":758,"volume":779},"2026-02-26T00:00:00",77.79,78.52,118296,{"timestamp":781,"open":206,"high":626,"low":782,"close":783,"volume":784},"2026-03-01T00:00:00",77.75,79.91,173437,{"timestamp":786,"open":631,"high":631,"low":787,"close":390,"volume":788},"2026-03-02T00:00:00",77.31,181198,{"timestamp":790,"open":389,"high":389,"low":422,"close":791,"volume":792},"2026-03-03T00:00:00",79.29,55454,{"timestamp":794,"open":389,"high":421,"low":752,"close":795,"volume":796},"2026-03-04T00:00:00",78.96,75249,{"timestamp":798,"open":799,"high":416,"low":799,"close":791,"volume":800},"2026-03-05T00:00:00",78.46,63641,{"timestamp":802,"open":627,"high":803,"low":804,"close":632,"volume":805},"2026-03-08T00:00:00",79.88,79.06,47616,{"timestamp":807,"open":753,"high":400,"low":808,"close":809,"volume":810},"2026-03-09T00:00:00",79.02,79.27,46938,{"timestamp":812,"open":753,"high":746,"low":758,"close":813,"volume":814},"2026-03-10T00:00:00",79.13,57816,{"timestamp":816,"open":809,"high":506,"low":817,"close":817,"volume":818},"2026-03-11T00:00:00",79.01,49642,{"timestamp":820,"open":821,"high":423,"low":731,"close":389,"volume":822},"2026-03-12T00:00:00",79.38,79586,{"timestamp":824,"open":433,"high":825,"low":826,"close":394,"volume":827},"2026-03-15T00:00:00",79.71,78.05,55188,{"timestamp":829,"open":394,"high":627,"low":830,"close":830,"volume":831},"2026-03-16T00:00:00",79.26,45993,{"timestamp":833,"open":830,"high":478,"low":834,"close":632,"volume":835},"2026-03-17T00:00:00",79.07,48969,{"timestamp":837,"open":504,"high":614,"low":838,"close":451,"volume":839},"2026-03-18T00:00:00",78.77,54392,{"timestamp":841,"open":433,"high":498,"low":842,"close":843,"volume":844},"2026-03-19T00:00:00",79.19,79.45,78268,{"timestamp":846,"open":636,"high":515,"low":752,"close":847,"volume":848},"2026-03-22T00:00:00",79.25,62374,{"timestamp":850,"open":847,"high":847,"low":521,"close":521,"volume":851},"2026-03-23T00:00:00",47849,{"timestamp":853,"open":415,"high":854,"low":855,"close":856,"volume":857},"2026-03-24T00:00:00",78.45,76.06,76.4,144252,{"timestamp":859,"open":860,"high":861,"low":862,"close":863,"volume":864},"2026-03-25T00:00:00",75.8,76.34,75.45,75.81,98294,{"timestamp":866,"open":867,"high":868,"low":863,"close":869,"volume":870},"2026-03-26T00:00:00",76.19,76.78,76.44,77190,{"timestamp":872,"open":222,"high":227,"low":279,"close":873,"volume":874},"2026-03-29T00:00:00",76.94,86333,{"timestamp":876,"open":873,"high":877,"low":357,"close":357,"volume":878},"2026-03-30T00:00:00",77.18,81048,{"timestamp":167,"open":357,"high":880,"low":368,"close":881,"volume":882},77.39,77.14,132359,{"timestamp":884,"open":885,"high":886,"low":887,"close":263,"volume":888},"2026-04-01T00:00:00",77.26,77.7,76.72,70660,{"timestamp":890,"open":891,"high":787,"low":892,"close":893,"volume":894},"2026-04-05T00:00:00",76.95,76.45,76.97,66171,{"timestamp":896,"open":227,"high":897,"low":898,"close":898,"volume":899},"2026-04-06T00:00:00",77.48,76.32,55149,{"timestamp":901,"open":277,"high":902,"low":903,"close":903,"volume":904},"2026-04-07T00:00:00",77.32,76.38,61062,{"timestamp":168,"open":893,"high":893,"low":867,"close":291,"volume":906},53089,{"timestamp":908,"open":909,"high":910,"low":911,"close":912,"volume":913},"2026-04-09T00:00:00",76.66,78.27,76.39,78.12,74278,{"timestamp":915,"open":204,"high":204,"low":916,"close":916,"volume":917},"2026-04-12T00:00:00",76.83,57769,{"timestamp":919,"open":920,"high":787,"low":245,"close":887,"volume":921},"2026-04-13T00:00:00",77.11,47282,{"timestamp":923,"open":924,"high":925,"low":245,"close":245,"volume":926},"2026-04-14T00:00:00",76.96,77.89,57625,{"timestamp":928,"open":909,"high":929,"low":909,"close":897,"volume":930},"2026-04-15T00:00:00",77.67,54104,{"timestamp":932,"open":379,"high":912,"low":379,"close":206,"volume":933},"2026-04-16T00:00:00",57838,{"timestamp":935,"open":936,"high":206,"low":929,"close":937,"volume":938},"2026-04-19T00:00:00",77.84,77.78,66709,{"timestamp":940,"open":941,"high":533,"low":941,"close":942,"volume":943},"2026-04-21T00:00:00",77.81,79.14,50043,{"timestamp":945,"open":942,"high":753,"low":946,"close":408,"volume":947},"2026-04-22T00:00:00",78.11,50992,{"timestamp":949,"open":409,"high":834,"low":950,"close":504,"volume":951},"2026-04-23T00:00:00",78.3,37338,{"timestamp":953,"open":438,"high":406,"low":954,"close":954,"volume":955},"2026-04-26T00:00:00",77.4,42539,{"timestamp":957,"open":958,"high":886,"low":959,"close":960,"volume":961},"2026-04-27T00:00:00",77.41,77.07,77.21,32108,{"timestamp":963,"open":959,"high":964,"low":193,"close":965,"volume":966},"2026-04-28T00:00:00",77.66,77.27,34738,{"timestamp":968,"open":969,"high":415,"low":357,"close":357,"volume":970},"2026-04-29T00:00:00",77.3,89582,{"timestamp":972,"open":283,"high":973,"low":299,"close":973,"volume":974},"2026-05-03T00:00:00",76.36,72253,{"timestamp":976,"open":977,"high":215,"low":978,"close":356,"volume":979},"2026-05-04T00:00:00",75.84,75.34,47061,{"timestamp":981,"open":982,"high":290,"low":983,"close":984,"volume":985},"2026-05-05T00:00:00",75.03,75.02,76.12,84216,{"timestamp":987,"open":357,"high":984,"low":988,"close":988,"volume":989},"2026-05-06T00:00:00",75.5,52113,{"timestamp":991,"open":373,"high":736,"low":373,"close":992,"volume":993},"2026-05-07T00:00:00",77.45,139193,{"timestamp":995,"open":969,"high":880,"low":996,"close":996,"volume":997},"2026-05-10T00:00:00",75.06,87958,{"timestamp":999,"open":306,"high":367,"low":342,"close":306,"volume":1000},"2026-05-11T00:00:00",43594,{"timestamp":1002,"open":306,"high":1003,"low":1004,"close":1004,"volume":1005},"2026-05-12T00:00:00",75.05,72.95,71777,{"timestamp":1007,"open":1008,"high":363,"low":1009,"close":363,"volume":1010},"2026-05-13T00:00:00",73,72.3,48119,{"timestamp":1012,"open":1003,"high":891,"low":1003,"close":891,"volume":1013},"2026-05-14T00:00:00",55480,{"timestamp":1015,"open":193,"high":193,"low":1016,"close":1017,"volume":1018},"2026-05-17T00:00:00",73.31,73.88,73156,{"timestamp":1020,"open":1021,"high":1022,"low":1023,"close":1023,"volume":1024},"2026-05-18T00:00:00",73.81,73.87,72.75,52799,{"timestamp":1026,"open":1027,"high":1028,"low":1029,"close":1030,"volume":1031},"2026-05-19T00:00:00",73.02,74.41,72.56,74.2,43714,{"timestamp":1033,"open":1030,"high":1030,"low":1034,"close":1035,"volume":1036},"2026-05-20T00:00:00",73.2,73.32,34883,{"timestamp":1038,"open":1039,"high":1040,"low":1041,"close":1042,"volume":1043},"2026-05-21T00:00:00",73.53,74.43,73.15,74.4,37353,{"timestamp":1045,"open":1042,"high":1046,"low":1047,"close":1046,"volume":1048},"2026-05-24T00:00:00",75.43,74.16,42656,{"timestamp":1050,"open":1051,"high":1051,"low":1039,"close":1039,"volume":1052},"2026-05-25T00:00:00",75.23,59886,{"timestamp":1054,"open":1055,"high":1056,"low":330,"close":1057,"volume":1058},"2026-05-26T00:00:00",73.64,74.02,73.59,39551,{"timestamp":1060,"open":1057,"high":1061,"low":1062,"close":1063,"volume":1064},"2026-05-27T00:00:00",73.89,73.4,73.66,35832,{"timestamp":1066,"open":1067,"high":1068,"low":1069,"close":1070,"volume":1071},"2026-05-28T00:00:00",73.8,74.45,73.61,74.09,90381,{"timestamp":1073,"open":1074,"high":1074,"low":1009,"close":1075,"volume":1076},"2026-05-31T00:00:00",73.7,72.41,75663,{"timestamp":1078,"open":1079,"high":1080,"low":1081,"close":1082,"volume":1083},"2026-06-01T00:00:00",72.34,73.37,72.27,72.28,50650,{"timestamp":1085,"open":1009,"high":1086,"low":1087,"close":1088,"volume":1089},"2026-06-02T00:00:00",72.54,70.7,71.01,84885,{"timestamp":1091,"open":1092,"high":1093,"low":1094,"close":1093,"volume":1095},"2026-06-04T00:00:00",71.23,72.8,70.84,54008,{"timestamp":1097,"open":1098,"high":1093,"low":1099,"close":1100,"volume":1101},"2026-06-07T00:00:00",72.72,71.76,71.89,52024,{"timestamp":174,"open":1103,"high":1104,"low":1105,"close":1104,"volume":1106},71.9,72.5,71.5,42977,{"timestamp":1108,"open":1109,"high":1110,"low":1111,"close":1112,"volume":1113},"2026-06-09T00:00:00",72.45,72.47,70.76,71,85117,{"timestamp":1115,"open":1116,"high":1117,"low":1116,"close":1117,"volume":1118},"2026-06-10T00:00:00",70.88,72.21,37862,{"timestamp":1120,"open":1117,"high":1121,"low":1122,"close":1123,"volume":1124},"2026-06-11T00:00:00",72.78,71.63,72,39581,{"timestamp":1126,"open":1127,"high":1128,"low":1127,"close":1129,"volume":1130},"2026-06-14T00:00:00",72.09,73.11,72.98,39219,{"timestamp":1132,"open":1133,"high":1134,"low":1075,"close":1135,"volume":1136},"2026-06-15T00:00:00",72.7,73.03,72.71,38306,{"timestamp":1138,"open":1139,"high":1140,"low":1141,"close":1142,"volume":1143},"2026-06-16T00:00:00",72.83,72.96,71.75,72.42,50869,{"timestamp":1145,"open":1146,"high":1147,"low":1148,"close":1100,"volume":1149},"2026-06-17T00:00:00",72.58,72.87,71.84,40264,{"timestamp":1151,"open":1152,"high":1074,"low":1153,"close":1074,"volume":1154},"2026-06-18T00:00:00",72.02,71.92,35324,{"timestamp":1156,"open":1057,"high":1057,"low":1157,"close":1098,"volume":1158},"2026-06-21T00:00:00",72.62,33952,{"timestamp":1160,"open":1161,"high":1041,"low":1123,"close":1123,"volume":1162},"2026-06-22T00:00:00",73.14,73631,{"timestamp":1164,"open":1123,"high":1104,"low":1165,"close":1166,"volume":1167},"2026-06-23T00:00:00",71.32,71.34,62618,{"timestamp":1169,"open":1122,"high":1109,"low":1166,"close":1170,"volume":1171},"2026-06-24T00:00:00",72.18,42155,{"timestamp":1173,"open":1174,"high":1175,"low":1166,"close":1166,"volume":1176},"2026-06-25T00:00:00",72.26,72.48,56152,{"timestamp":1178,"open":1179,"high":1180,"low":1166,"close":1181,"volume":1182},"2026-06-28T00:00:00",71.45,72.17,71.55,39911,{"timestamp":1184,"open":1185,"high":1186,"low":1187,"close":1034,"volume":1188},"2026-06-29T00:00:00",71.95,73.23,71.72,49270,{"timestamp":176,"open":1123,"high":1190,"low":1191,"close":1192,"volume":1193},72.43,71.09,71.44,91621,{"timestamp":1195,"open":1196,"high":1197,"low":1198,"close":1197,"volume":1199},"2026-07-01T00:00:00",71.3,72.19,71.22,37646,{"timestamp":1201,"open":1127,"high":324,"low":1202,"close":324,"volume":1203},"2026-07-02T00:00:00",71.94,47495,{"timestamp":1205,"open":1062,"high":1062,"low":1206,"close":1206,"volume":1207},"2026-07-05T00:00:00",72.25,34730,{"timestamp":1209,"open":1210,"high":1210,"low":1211,"close":1212,"volume":1213},"2026-07-06T00:00:00",72.79,71.57,72.06,59800,{"timestamp":177,"open":1212,"high":1215,"low":1216,"close":1216,"volume":1217},72.63,71.15,56449,{"timestamp":1219,"open":1220,"high":1221,"low":1222,"close":1152,"volume":1223},"2026-07-08T00:00:00",71.4,72.07,71.21,37374,{"timestamp":1225,"open":1226,"high":1227,"low":1228,"close":1210,"volume":1229},"2026-07-09T00:00:00",72.13,72.89,72.03,52062,{"timestamp":1231,"open":1227,"high":1232,"low":1233,"close":1234,"volume":1235},"2026-07-12T00:00:00",73.19,71.81,72.9,43454,{"timestamp":1237,"open":1238,"high":1238,"low":1239,"close":1123,"volume":1240},"2026-07-13T00:00:00",72.82,71.58,56492,{"timestamp":1242,"open":1009,"high":1243,"low":1244,"close":1245,"volume":1246},"2026-07-14T00:00:00",72.31,71.71,71.98,36518,{"timestamp":1248,"open":1245,"high":1023,"low":1249,"close":1023,"volume":1250},"2026-07-15T00:00:00",71.73,51749,{"timestamp":1252,"open":1023,"high":1253,"low":1123,"close":1123,"volume":1254},"2026-07-16T00:00:00",73.01,39635,{"timestamp":1256,"open":1117,"high":1104,"low":1233,"close":1104,"volume":1257},"2026-07-19T00:00:00",37497,{"timestamp":1259,"open":1146,"high":1146,"low":1260,"close":1261,"volume":1262},"2026-07-20T00:00:00",71.91,72.39,35306,{"timestamp":1264,"open":1261,"high":1215,"low":1260,"close":1153,"volume":1265},"2026-07-21T00:00:00",36388,{"timestamp":1267,"open":1268,"high":1260,"low":1269,"close":1270,"volume":1271},"2026-07-22T00:00:00",71.77,70.29,70.48,48254,{"timestamp":1273,"open":1274,"high":1088,"low":1275,"close":1111,"volume":1276},"2026-07-23T00:00:00",70.79,70.18,47138,{"timestamp":1278,"open":1274,"high":1279,"low":1280,"close":1281,"volume":1282},"2026-07-26T00:00:00",70.92,69.81,70,70625,{"timestamp":1284,"open":1285,"high":1286,"low":1281,"close":1281,"volume":1287},"2026-07-27T00:00:00",70.3,70.62,39255,{"timestamp":1289,"open":1290,"high":1291,"low":1292,"close":1292,"volume":1293},"2026-07-28T00:00:00",70.28,70.33,69.2,47431,{"timestamp":1295,"open":1296,"high":1297,"low":1298,"close":1299,"volume":1300},"2026-07-29T00:00:00",69.44,69.87,69.19,69.31,35568,{"timestamp":1302,"open":1303,"high":1304,"low":1303,"close":1305,"volume":1306},"2026-07-30T00:00:00",69.34,70.05,69.72,39279,{"timestamp":1308,"open":1309,"high":1299,"low":1310,"close":1311,"volume":1312},"2026-08-02T00:00:00",69.09,66.66,67.05,173660,{"timestamp":1314,"open":1315,"high":1316,"low":1317,"close":1318,"volume":1319},"2026-08-03T00:00:00",67.31,68.34,67,67.46,85738,{"timestamp":1321,"open":1318,"high":1322,"low":1310,"close":1323,"volume":1324},"2026-08-04T00:00:00",67.53,66.75,72408,{"timestamp":1326,"open":1327,"high":1328,"low":1329,"close":1330,"volume":1331},"2026-08-05T00:00:00",66.98,67.11,65.47,65.5,92764,{"timestamp":1333,"open":1334,"high":1335,"low":1336,"close":1335,"volume":1337},"2026-08-06T00:00:00",65.87,67.22,65.78,52368,{"timestamp":1339,"open":1340,"high":1341,"low":1330,"close":1330,"volume":1342},"2026-08-09T00:00:00",66.64,67.15,56837,{"timestamp":1344,"open":1345,"high":1346,"low":1347,"close":1347,"volume":1348},"2026-08-10T00:00:00",65.67,66.11,65.34,64641,{"timestamp":1350,"open":1330,"high":1351,"low":1352,"close":1351,"volume":1353},"2026-08-11T00:00:00",66.31,65.23,44968,{"timestamp":1355,"open":1351,"high":1356,"low":1357,"close":1357,"volume":1358},"2026-08-12T00:00:00",66.59,65.26,59255,{"timestamp":1360,"open":1330,"high":1361,"low":1362,"close":1362,"volume":1363},"2026-08-13T00:00:00",66,65.19,42521,{"timestamp":1365,"open":1366,"high":1367,"low":1368,"close":1369,"volume":1370},"2026-08-16T00:00:00",65.32,65.65,63.81,63.99,73157,{"timestamp":1372,"open":1373,"high":1329,"low":1374,"close":1375,"volume":1376},"2026-08-17T00:00:00",64.4,64,65.25,45857,{"timestamp":1378,"open":1379,"high":1380,"low":1381,"close":1382,"volume":1383},"2026-08-18T00:00:00",64.98,65.72,64.62,65.2,45167,{"timestamp":1385,"open":1386,"high":1380,"low":1387,"close":1387,"volume":1388},"2026-08-19T00:00:00",65.28,64.59,48006,{"timestamp":1390,"open":1387,"high":1310,"low":1387,"close":1310,"volume":1391},"2026-08-20T00:00:00",60058,{"timestamp":1393,"open":1394,"high":1395,"low":1396,"close":1397,"volume":1398},"2026-08-23T00:00:00",66.7,67.18,66.06,66.83,54532,{"timestamp":1400,"open":1401,"high":1402,"low":1403,"close":1402,"volume":1404},"2026-08-24T00:00:00",66.65,67.34,66.39,61573,{"timestamp":1406,"open":1402,"high":1407,"low":1340,"close":1407,"volume":1408},"2026-08-25T00:00:00",67.48,36110,{"timestamp":1410,"open":1411,"high":1412,"low":1317,"close":1412,"volume":1413},"2026-08-26T00:00:00",67.3,68.41,46513,{"timestamp":1415,"open":1416,"high":1417,"low":1418,"close":1418,"volume":1419},"2026-08-27T00:00:00",68.44,68.95,67.59,67065,{"timestamp":1421,"open":1422,"high":1423,"low":1422,"close":1424,"volume":1425},"2026-08-30T00:00:00",67.63,68.9,68.5,40546,{"timestamp":183,"open":1327,"high":1427,"low":1428,"close":1429,"volume":1430},67.14,65.29,65.45,130851,{"timestamp":1432,"open":1429,"high":1433,"low":1434,"close":1435,"volume":1436},"2026-09-01T00:00:00",67.42,65.08,67.29,103179,{"timestamp":1438,"open":1439,"high":1440,"low":1439,"close":1440,"volume":1441},"2026-09-02T00:00:00",67.5,70.11,53293,{"timestamp":1443,"open":1444,"high":1445,"low":1446,"close":1444,"volume":1447},"2026-09-03T00:00:00",69.48,69.75,68.76,51190,{"timestamp":1449,"open":1450,"high":1281,"low":1451,"close":1423,"volume":1452},"2026-09-07T00:00:00",69.5,68.51,63161,{"timestamp":184,"open":1423,"high":1309,"low":1454,"close":1309,"volume":1455},68.15,33167,{"timestamp":1457,"open":1458,"high":1309,"low":1459,"close":1460,"volume":1461},"2026-09-09T00:00:00",68.89,68.25,68.68,40619,{"timestamp":1463,"open":1464,"high":1465,"low":1466,"close":1423,"volume":1467},"2026-09-10T00:00:00",68.75,69.18,68.4,42474,{"timestamp":1469,"open":1470,"high":1471,"low":1317,"close":1317,"volume":1472},"2026-09-13T00:00:00",69,69.43,58611,{"timestamp":1474,"open":1475,"high":1476,"low":1477,"close":1478,"volume":1479},"2026-09-14T00:00:00",67.32,67.65,67.12,67.4,29538,{"timestamp":1481,"open":1478,"high":1482,"low":1483,"close":1484,"volume":1485},"2026-09-15T00:00:00",67.66,66.5,66.51,52149,{"timestamp":1487,"open":1356,"high":1439,"low":1488,"close":1489,"volume":805},"2026-09-16T00:00:00",66.15,66.96,{"timestamp":1491,"open":1311,"high":1475,"low":1492,"close":1411,"volume":1493},"2026-09-17T00:00:00",66.16,79282,{"timestamp":1495,"open":1496,"high":1496,"low":1497,"close":1498,"volume":1499},"2026-09-20T00:00:00",67.23,66.22,66.95,50572,{"timestamp":1501,"open":1502,"high":1502,"low":1503,"close":1504,"volume":1505},"2026-09-21T00:00:00",66.94,65.79,65.98,81892,{"timestamp":1507,"open":1508,"high":1497,"low":1509,"close":1510,"volume":1511},"2026-09-22T00:00:00",66.19,65.73,65.95,65212,{"timestamp":1513,"open":1361,"high":1514,"low":1330,"close":1330,"volume":1515},"2026-09-23T00:00:00",66.34,60145,[]]