[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fjZnX8e1T1MdzP_uLOcphFmht-QRSXJCl6As_6naCGdM":3,"$fhMeKCbfUUvoLbJ6fwS87uSi2sQ8uH6szgDsXbR4pC6A":201,"$fXyPVbE_lEcDpyh40W0b2E_9Dm3QjLS42XrCqBWxOxGE":223},{"items":4,"totalItens":198,"success":199,"errors":200,"limitReached":198},[5,12,16,20,24,28,32,36,40,44,48,52,56,60,64,68,72,76,80,84,88,92,95,99,103,107,111,115,119,123,127,131,135,139,143,147,151,155,159,163,166,170,174,178,182,186,190,194],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.6,"2022-10-07T00:00:00","2022-10-17T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.4423,"2022-11-08T00:00:00","2022-11-16T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},0.735,"2022-12-07T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},0.9238,"2023-01-06T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},0.99,"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},0.91,"2023-03-07T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":34,"comDate":34,"paymentDate":35,"status":11},1.2563,"2023-04-10T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":38,"comDate":38,"paymentDate":39,"status":11},1.0069,"2023-05-08T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":11},1.2254,"2023-06-07T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},0.9079,"2023-07-07T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},0.7132,"2023-08-07T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":11},0.597,"2023-09-08T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":11},0.7493,"2023-10-06T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":11},0.7803,"2023-11-08T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":11},0.7755,"2023-12-07T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":11},0.7598,"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},0.81,"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":11},0.88,"2024-03-07T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":11},0.94,"2024-04-05T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":86,"comDate":86,"paymentDate":87,"status":11},1.29,"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":11},0.76,"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":93,"comDate":93,"paymentDate":94,"status":11},"2024-07-05T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":96,"approvalDate":97,"comDate":97,"paymentDate":98,"status":11},0.85,"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":100,"approvalDate":101,"comDate":101,"paymentDate":102,"status":11},0.75,"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":104,"approvalDate":105,"comDate":105,"paymentDate":106,"status":11},0.7128,"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":108,"approvalDate":109,"comDate":109,"paymentDate":110,"status":11},1.0806,"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":112,"approvalDate":113,"comDate":113,"paymentDate":114,"status":11},0.9614,"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":11},1.0358,"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":11},1.0271,"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":124,"approvalDate":125,"comDate":125,"paymentDate":126,"status":11},0.9469,"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":128,"approvalDate":129,"comDate":129,"paymentDate":130,"status":11},1.1504,"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":132,"approvalDate":133,"comDate":133,"paymentDate":134,"status":11},1.3608,"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":136,"approvalDate":137,"comDate":137,"paymentDate":138,"status":11},1.0543,"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":140,"approvalDate":141,"comDate":141,"paymentDate":142,"status":11},1.0141,"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":144,"approvalDate":145,"comDate":145,"paymentDate":146,"status":11},0.951,"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":148,"approvalDate":149,"comDate":149,"paymentDate":150,"status":11},0.7815,"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":152,"approvalDate":153,"comDate":153,"paymentDate":154,"status":11},0.7422,"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":156,"approvalDate":157,"comDate":157,"paymentDate":158,"status":11},0.8037,"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":160,"approvalDate":161,"comDate":161,"paymentDate":162,"status":11},0.8194,"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":164,"comDate":164,"paymentDate":165,"status":11},"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":167,"approvalDate":168,"comDate":168,"paymentDate":169,"status":11},0.8276,"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":171,"approvalDate":172,"comDate":172,"paymentDate":173,"status":11},0.7253,"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":175,"approvalDate":176,"comDate":176,"paymentDate":177,"status":11},1.0335,"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":179,"approvalDate":180,"comDate":180,"paymentDate":181,"status":11},1.0525,"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":183,"approvalDate":184,"comDate":184,"paymentDate":185,"status":11},1.118,"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":187,"approvalDate":188,"comDate":188,"paymentDate":189,"status":11},1.0759,"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":191,"approvalDate":192,"comDate":192,"paymentDate":193,"status":11},1.0987,"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":195,"approvalDate":196,"comDate":196,"paymentDate":197,"status":11},0.7373,"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":202,"quote":209,"fundamentals":215,"priceHistory":216,"relatedTickers":217},{"ticker":203,"slug":204,"kind":205,"companyName":206,"shortName":207,"description":208},"RECR11","recr11","fii","Fundo Investimento Imobiliario FII Rec Recebiveis Imobiliarios","FII Rec Rece","",{"price":210,"change":211,"changePercent":212,"currency":213,"updatedAt":214},73.83,0.43,0.5858,"BRL","2026-09-25T23:48:11Z",{},[],[218,219,220,221,222],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":224,"totalItens":198,"success":199,"errors":1414,"limitReached":198},[225,232,239,246,252,258,264,271,276,282,287,293,299,304,310,315,321,327,333,339,346,351,355,359,366,371,375,382,387,393,399,405,412,418,425,430,433,439,445,451,454,459,465,469,473,478,485,490,496,500,506,510,516,521,525,529,535,538,544,549,555,560,565,570,576,582,588,593,598,604,609,615,622,627,633,638,645,652,656,661,666,671,677,683,687,693,698,704,710,716,720,725,730,734,738,745,749,754,759,764,769,773,777,780,784,791,796,801,806,811,818,823,828,832,836,841,846,851,856,860,864,868,872,875,881,885,891,895,900,904,908,913,916,920,924,930,936,941,946,951,954,961,966,970,974,978,983,987,992,996,1001,1006,1010,1015,1018,1024,1028,1032,1035,1039,1042,1045,1050,1054,1058,1062,1065,1069,1072,1077,1081,1084,1089,1091,1096,1101,1104,1109,1113,1116,1120,1123,1126,1131,1136,1140,1144,1148,1151,1153,1157,1161,1165,1170,1172,1176,1179,1182,1185,1188,1191,1194,1198,1202,1205,1209,1212,1216,1221,1226,1230,1233,1239,1246,1252,1258,1265,1272,1278,1283,1288,1293,1300,1304,1310,1314,1320,1325,1330,1334,1337,1341,1346,1349,1356,1362,1367,1373,1377,1383,1387,1392,1397,1402,1409],{"timestamp":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-09-28T00:00:00",81.3,81.5,80.06,80.48,61596,{"timestamp":233,"open":234,"high":235,"low":236,"close":237,"volume":238},"2025-09-29T00:00:00",80.53,80.97,80.14,80.73,31297,{"timestamp":240,"open":241,"high":242,"low":243,"close":244,"volume":245},"2025-09-30T00:00:00",80.34,80.7,78.84,79.14,59154,{"timestamp":247,"open":248,"high":249,"low":250,"close":249,"volume":251},"2025-10-01T00:00:00",79.42,79.7,79.2,25759,{"timestamp":253,"open":254,"high":255,"low":256,"close":255,"volume":257},"2025-10-02T00:00:00",79.69,80.5,79.65,22480,{"timestamp":259,"open":229,"high":260,"low":261,"close":262,"volume":263},"2025-10-05T00:00:00",80.45,79.9,80,33130,{"timestamp":265,"open":266,"high":267,"low":268,"close":269,"volume":270},"2025-10-06T00:00:00",80.05,80.28,79.5,79.91,28054,{"timestamp":153,"open":272,"high":244,"low":273,"close":274,"volume":275},79.09,77.9,77.96,47874,{"timestamp":277,"open":274,"high":278,"low":279,"close":280,"volume":281},"2025-10-08T00:00:00",78.19,77.4,77.84,27398,{"timestamp":283,"open":280,"high":284,"low":285,"close":279,"volume":286},"2025-10-09T00:00:00",78.09,77.03,33571,{"timestamp":288,"open":279,"high":289,"low":290,"close":291,"volume":292},"2025-10-12T00:00:00",77.65,77.04,77.18,41444,{"timestamp":294,"open":295,"high":296,"low":291,"close":297,"volume":298},"2025-10-13T00:00:00",77.2,77.64,77.31,33655,{"timestamp":154,"open":297,"high":300,"low":301,"close":302,"volume":303},78.34,77.21,78,27561,{"timestamp":305,"open":302,"high":306,"low":307,"close":308,"volume":309},"2025-10-15T00:00:00",78.48,77.73,77.79,24438,{"timestamp":311,"open":312,"high":312,"low":289,"close":313,"volume":314},"2025-10-16T00:00:00",78.25,77.77,25100,{"timestamp":316,"open":317,"high":278,"low":318,"close":319,"volume":320},"2025-10-19T00:00:00",77.95,77.42,77.55,28983,{"timestamp":322,"open":319,"high":323,"low":324,"close":325,"volume":326},"2025-10-20T00:00:00",77.8,77.39,77.5,26595,{"timestamp":328,"open":319,"high":329,"low":330,"close":331,"volume":332},"2025-10-21T00:00:00",77.59,76.89,77.09,30026,{"timestamp":334,"open":331,"high":335,"low":336,"close":337,"volume":338},"2025-10-22T00:00:00",77.32,76.68,76.75,24284,{"timestamp":340,"open":341,"high":342,"low":343,"close":344,"volume":345},"2025-10-23T00:00:00",77,77.48,76.5,77.29,32897,{"timestamp":347,"open":348,"high":323,"low":349,"close":348,"volume":350},"2025-10-26T00:00:00",77.34,76.96,34103,{"timestamp":352,"open":353,"high":296,"low":341,"close":341,"volume":354},"2025-10-27T00:00:00",77.06,25189,{"timestamp":356,"open":319,"high":357,"low":331,"close":308,"volume":358},"2025-10-28T00:00:00",77.98,31509,{"timestamp":360,"open":361,"high":362,"low":363,"close":364,"volume":365},"2025-10-29T00:00:00",77.82,78.61,77.81,78.54,43836,{"timestamp":367,"open":368,"high":369,"low":301,"close":329,"volume":370},"2025-10-30T00:00:00",78.55,78.8,37226,{"timestamp":372,"open":373,"high":306,"low":301,"close":357,"volume":374},"2025-11-02T00:00:00",78.17,30218,{"timestamp":376,"open":377,"high":378,"low":379,"close":380,"volume":381},"2025-11-03T00:00:00",78.01,78.45,77.78,78.31,26313,{"timestamp":383,"open":384,"high":385,"low":273,"close":378,"volume":386},"2025-11-04T00:00:00",78.03,78.69,32145,{"timestamp":388,"open":389,"high":390,"low":391,"close":391,"volume":392},"2025-11-05T00:00:00",78.33,78.79,78.2,31095,{"timestamp":394,"open":395,"high":395,"low":396,"close":397,"volume":398},"2025-11-06T00:00:00",78.63,77.38,78.15,51135,{"timestamp":400,"open":401,"high":317,"low":402,"close":403,"volume":404},"2025-11-09T00:00:00",77.51,76.09,76.73,48718,{"timestamp":406,"open":407,"high":408,"low":409,"close":410,"volume":411},"2025-11-10T00:00:00",76.34,76.94,76.3,76.61,36637,{"timestamp":413,"open":343,"high":414,"low":415,"close":416,"volume":417},"2025-11-11T00:00:00",76.71,76.05,76.29,43784,{"timestamp":419,"open":420,"high":421,"low":422,"close":423,"volume":424},"2025-11-12T00:00:00",76,76.23,75.82,76.01,38627,{"timestamp":426,"open":402,"high":427,"low":402,"close":428,"volume":429},"2025-11-13T00:00:00",76.95,76.76,42459,{"timestamp":431,"open":341,"high":295,"low":416,"close":427,"volume":432},"2025-11-16T00:00:00",38925,{"timestamp":434,"open":295,"high":435,"low":436,"close":437,"volume":438},"2025-11-17T00:00:00",77.3,76.25,76.64,37587,{"timestamp":440,"open":441,"high":442,"low":443,"close":443,"volume":444},"2025-11-18T00:00:00",76.65,76.9,75.92,39841,{"timestamp":446,"open":447,"high":336,"low":448,"close":449,"volume":450},"2025-11-20T00:00:00",75.91,75.9,76.4,24324,{"timestamp":452,"open":409,"high":273,"low":409,"close":295,"volume":453},"2025-11-23T00:00:00",59222,{"timestamp":455,"open":295,"high":456,"low":295,"close":457,"volume":458},"2025-11-24T00:00:00",78.59,78.18,40187,{"timestamp":460,"open":368,"high":461,"low":462,"close":463,"volume":464},"2025-11-25T00:00:00",79.36,78.51,78.87,53106,{"timestamp":466,"open":463,"high":467,"low":385,"close":244,"volume":468},"2025-11-26T00:00:00",79.28,26772,{"timestamp":470,"open":244,"high":241,"low":244,"close":471,"volume":472},"2025-11-27T00:00:00",80.32,43225,{"timestamp":474,"open":262,"high":475,"low":476,"close":230,"volume":477},"2025-11-30T00:00:00",80.81,79.98,36796,{"timestamp":479,"open":480,"high":481,"low":482,"close":483,"volume":484},"2025-12-01T00:00:00",80.59,80.95,80.27,80.83,48168,{"timestamp":486,"open":483,"high":487,"low":249,"close":488,"volume":489},"2025-12-02T00:00:00",80.84,80.56,39334,{"timestamp":491,"open":492,"high":493,"low":494,"close":269,"volume":495},"2025-12-03T00:00:00",80.04,80.44,79.15,38290,{"timestamp":497,"open":262,"high":498,"low":250,"close":476,"volume":499},"2025-12-04T00:00:00",80.2,49015,{"timestamp":501,"open":502,"high":502,"low":503,"close":504,"volume":505},"2025-12-07T00:00:00",79,77.28,78.06,36370,{"timestamp":507,"open":357,"high":508,"low":435,"close":323,"volume":509},"2025-12-08T00:00:00",78.43,34716,{"timestamp":511,"open":512,"high":513,"low":329,"close":514,"volume":515},"2025-12-09T00:00:00",78.3,78.4,77.63,27323,{"timestamp":517,"open":518,"high":302,"low":325,"close":519,"volume":520},"2025-12-10T00:00:00",77.86,77.83,30298,{"timestamp":522,"open":302,"high":523,"low":519,"close":523,"volume":524},"2025-12-11T00:00:00",78.5,30624,{"timestamp":526,"open":456,"high":494,"low":523,"close":527,"volume":528},"2025-12-14T00:00:00",78.96,33736,{"timestamp":530,"open":527,"high":531,"low":532,"close":533,"volume":534},"2025-12-15T00:00:00",79.54,78.67,79.39,27996,{"timestamp":536,"open":249,"high":249,"low":273,"close":523,"volume":537},"2025-12-16T00:00:00",44142,{"timestamp":539,"open":540,"high":541,"low":542,"close":266,"volume":543},"2025-12-17T00:00:00",79.29,80.39,78.75,51043,{"timestamp":545,"open":262,"high":546,"low":262,"close":547,"volume":548},"2025-12-18T00:00:00",81.34,81.11,51040,{"timestamp":550,"open":551,"high":552,"low":480,"close":553,"volume":554},"2025-12-21T00:00:00",81.04,81.28,81.16,33008,{"timestamp":556,"open":553,"high":557,"low":553,"close":558,"volume":559},"2025-12-22T00:00:00",82,81.83,39185,{"timestamp":561,"open":562,"high":563,"low":553,"close":563,"volume":564},"2025-12-25T00:00:00",81.82,81.95,89369,{"timestamp":566,"open":567,"high":563,"low":568,"close":563,"volume":569},"2025-12-28T00:00:00",81.86,81.25,34692,{"timestamp":571,"open":572,"high":573,"low":228,"close":574,"volume":575},"2025-12-29T00:00:00",81.94,81.99,81.89,26090,{"timestamp":577,"open":557,"high":578,"low":579,"close":580,"volume":581},"2026-01-01T00:00:00",82.87,81.93,82.65,33252,{"timestamp":583,"open":584,"high":585,"low":586,"close":578,"volume":587},"2026-01-04T00:00:00",83,83.2,82.54,35282,{"timestamp":589,"open":590,"high":585,"low":590,"close":591,"volume":592},"2026-01-05T00:00:00",82.6,82.95,80542,{"timestamp":594,"open":595,"high":585,"low":596,"close":584,"volume":597},"2026-01-06T00:00:00",83.01,82.47,36080,{"timestamp":599,"open":584,"high":600,"low":601,"close":602,"volume":603},"2026-01-07T00:00:00",83.16,82.79,82.97,37549,{"timestamp":164,"open":605,"high":606,"low":607,"close":228,"volume":608},82.05,82.15,81.4,38167,{"timestamp":610,"open":557,"high":611,"low":612,"close":613,"volume":614},"2026-01-11T00:00:00",82.22,81.21,81.68,30947,{"timestamp":616,"open":617,"high":618,"low":619,"close":620,"volume":621},"2026-01-12T00:00:00",81.73,82.19,81.52,81.57,30471,{"timestamp":623,"open":620,"high":624,"low":568,"close":625,"volume":626},"2026-01-13T00:00:00",81.75,81.64,36340,{"timestamp":628,"open":629,"high":596,"low":630,"close":631,"volume":632},"2026-01-14T00:00:00",81.7,81.51,82.25,33621,{"timestamp":165,"open":634,"high":635,"low":636,"close":635,"volume":637},82.5,82.8,82.28,26322,{"timestamp":639,"open":640,"high":641,"low":642,"close":643,"volume":644},"2026-01-18T00:00:00",82.78,82.9,81.9,82.3,34003,{"timestamp":646,"open":647,"high":648,"low":649,"close":650,"volume":651},"2026-01-19T00:00:00",82.24,82.76,81.91,81.92,29797,{"timestamp":653,"open":557,"high":635,"low":642,"close":654,"volume":655},"2026-01-20T00:00:00",82.44,29659,{"timestamp":657,"open":572,"high":658,"low":607,"close":659,"volume":660},"2026-01-21T00:00:00",82.42,82.01,32241,{"timestamp":662,"open":624,"high":663,"low":664,"close":659,"volume":665},"2026-01-22T00:00:00",82.68,81.26,46717,{"timestamp":667,"open":668,"high":641,"low":669,"close":641,"volume":670},"2026-01-25T00:00:00",82.58,82.2,34289,{"timestamp":672,"open":673,"high":674,"low":605,"close":675,"volume":676},"2026-01-26T00:00:00",82.72,82.99,82.49,39060,{"timestamp":678,"open":679,"high":578,"low":680,"close":681,"volume":682},"2026-01-27T00:00:00",82.56,81.98,82.69,57027,{"timestamp":684,"open":635,"high":674,"low":669,"close":685,"volume":686},"2026-01-28T00:00:00",82.92,43546,{"timestamp":688,"open":689,"high":690,"low":689,"close":691,"volume":692},"2026-02-01T00:00:00",82.61,82.85,82.7,5610,{"timestamp":694,"open":663,"high":695,"low":663,"close":696,"volume":697},"2026-02-02T00:00:00",83.24,83.09,35723,{"timestamp":699,"open":700,"high":701,"low":673,"close":702,"volume":703},"2026-02-03T00:00:00",82.81,83.26,83.06,30833,{"timestamp":705,"open":706,"high":707,"low":648,"close":708,"volume":709},"2026-02-05T00:00:00",83.41,83.75,83.22,49273,{"timestamp":711,"open":712,"high":713,"low":487,"close":714,"volume":715},"2026-02-08T00:00:00",82.1,82.23,81.23,49397,{"timestamp":717,"open":718,"high":228,"low":480,"close":228,"volume":719},"2026-02-09T00:00:00",81.19,55486,{"timestamp":721,"open":722,"high":675,"low":722,"close":723,"volume":724},"2026-02-10T00:00:00",81.07,82.48,50647,{"timestamp":726,"open":691,"high":673,"low":727,"close":728,"volume":729},"2026-02-11T00:00:00",81.56,81.8,36604,{"timestamp":731,"open":557,"high":732,"low":727,"close":557,"volume":733},"2026-02-12T00:00:00",82.17,47486,{"timestamp":735,"open":728,"high":563,"low":237,"close":736,"volume":737},"2026-02-17T00:00:00",80.93,36114,{"timestamp":739,"open":740,"high":741,"low":742,"close":743,"volume":744},"2026-02-18T00:00:00",81,81.33,78.9,80.3,44953,{"timestamp":746,"open":261,"high":228,"low":747,"close":740,"volume":748},"2026-02-19T00:00:00",79.84,50339,{"timestamp":750,"open":751,"high":228,"low":234,"close":752,"volume":753},"2026-02-22T00:00:00",80.9,80.65,46094,{"timestamp":755,"open":756,"high":736,"low":757,"close":756,"volume":758},"2026-02-23T00:00:00",80.41,80.15,38957,{"timestamp":760,"open":761,"high":751,"low":261,"close":762,"volume":763},"2026-02-24T00:00:00",80.78,80.61,56478,{"timestamp":765,"open":766,"high":766,"low":767,"close":237,"volume":768},"2026-02-25T00:00:00",80.94,80.4,43586,{"timestamp":770,"open":766,"high":771,"low":475,"close":771,"volume":772},"2026-02-26T00:00:00",82.55,69135,{"timestamp":774,"open":658,"high":658,"low":775,"close":712,"volume":776},"2026-03-01T00:00:00",81.62,58204,{"timestamp":778,"open":658,"high":634,"low":562,"close":557,"volume":779},"2026-03-02T00:00:00",54205,{"timestamp":781,"open":634,"high":634,"low":624,"close":782,"volume":783},"2026-03-03T00:00:00",82.08,43231,{"timestamp":785,"open":786,"high":787,"low":788,"close":789,"volume":790},"2026-03-04T00:00:00",82.34,82.38,82.06,82.18,27903,{"timestamp":792,"open":732,"high":793,"low":612,"close":794,"volume":795},"2026-03-05T00:00:00",82.33,81.63,55194,{"timestamp":797,"open":480,"high":480,"low":798,"close":799,"volume":800},"2026-03-08T00:00:00",79.75,80.09,44572,{"timestamp":802,"open":803,"high":804,"low":476,"close":498,"volume":805},"2026-03-09T00:00:00",80.16,80.63,46614,{"timestamp":807,"open":498,"high":230,"low":808,"close":809,"volume":810},"2026-03-10T00:00:00",79.68,79.87,33104,{"timestamp":812,"open":813,"high":814,"low":815,"close":816,"volume":817},"2026-03-11T00:00:00",79.92,80.19,79.04,79.05,40654,{"timestamp":819,"open":250,"high":820,"low":502,"close":821,"volume":822},"2026-03-12T00:00:00",79.77,79.23,39811,{"timestamp":824,"open":268,"high":268,"low":825,"close":826,"volume":827},"2026-03-15T00:00:00",78.64,79.13,40477,{"timestamp":829,"open":830,"high":830,"low":532,"close":742,"volume":831},"2026-03-16T00:00:00",79.3,35366,{"timestamp":833,"open":761,"high":722,"low":743,"close":834,"volume":835},"2026-03-18T00:00:00",80.98,37657,{"timestamp":837,"open":838,"high":607,"low":740,"close":839,"volume":840},"2026-03-19T00:00:00",81.29,81.27,28496,{"timestamp":842,"open":843,"high":664,"low":242,"close":844,"volume":845},"2026-03-22T00:00:00",81.18,80.89,36643,{"timestamp":847,"open":848,"high":568,"low":849,"close":740,"volume":850},"2026-03-23T00:00:00",80.91,80.26,29931,{"timestamp":852,"open":740,"high":853,"low":262,"close":854,"volume":855},"2026-03-24T00:00:00",81.05,80.02,38393,{"timestamp":857,"open":767,"high":767,"low":747,"close":858,"volume":859},"2026-03-25T00:00:00",80.07,35263,{"timestamp":861,"open":862,"high":553,"low":803,"close":722,"volume":863},"2026-03-26T00:00:00",80.36,29141,{"timestamp":865,"open":853,"high":853,"low":234,"close":866,"volume":867},"2026-03-29T00:00:00",80.66,21619,{"timestamp":869,"open":480,"high":834,"low":743,"close":870,"volume":871},"2026-03-30T00:00:00",80.76,25539,{"timestamp":873,"open":834,"high":553,"low":804,"close":237,"volume":874},"2026-03-31T00:00:00",27747,{"timestamp":876,"open":480,"high":877,"low":878,"close":879,"volume":880},"2026-04-01T00:00:00",80.96,80.47,80.8,25461,{"timestamp":882,"open":879,"high":879,"low":756,"close":883,"volume":884},"2026-04-05T00:00:00",80.67,29532,{"timestamp":886,"open":887,"high":888,"low":889,"close":235,"volume":890},"2026-04-06T00:00:00",80.71,81.15,80.62,35578,{"timestamp":892,"open":235,"high":893,"low":242,"close":558,"volume":894},"2026-04-07T00:00:00",81.97,52751,{"timestamp":176,"open":761,"high":896,"low":897,"close":898,"volume":899},81.2,80.25,80.87,44028,{"timestamp":901,"open":879,"high":546,"low":879,"close":902,"volume":903},"2026-04-09T00:00:00",81.14,22094,{"timestamp":905,"open":902,"high":741,"low":906,"close":740,"volume":907},"2026-04-12T00:00:00",80.79,30708,{"timestamp":909,"open":740,"high":910,"low":480,"close":911,"volume":912},"2026-04-13T00:00:00",81.77,80.69,40767,{"timestamp":914,"open":487,"high":552,"low":879,"close":612,"volume":915},"2026-04-14T00:00:00",44391,{"timestamp":177,"open":612,"high":917,"low":612,"close":918,"volume":919},82.31,81.72,46001,{"timestamp":921,"open":922,"high":673,"low":922,"close":673,"volume":923},"2026-04-16T00:00:00",81.78,37939,{"timestamp":925,"open":673,"high":926,"low":927,"close":928,"volume":929},"2026-04-19T00:00:00",83.29,82.43,83.04,31395,{"timestamp":931,"open":932,"high":933,"low":793,"close":934,"volume":935},"2026-04-21T00:00:00",83.08,83.4,82.41,25703,{"timestamp":937,"open":938,"high":584,"low":669,"close":939,"volume":940},"2026-04-22T00:00:00",82.67,82.94,29381,{"timestamp":942,"open":943,"high":944,"low":668,"close":648,"volume":945},"2026-04-23T00:00:00",83.15,83.39,44874,{"timestamp":947,"open":948,"high":640,"low":642,"close":949,"volume":950},"2026-04-26T00:00:00",82.77,82.26,26995,{"timestamp":952,"open":634,"high":938,"low":949,"close":634,"volume":953},"2026-04-27T00:00:00",23479,{"timestamp":955,"open":956,"high":957,"low":958,"close":959,"volume":960},"2026-04-28T00:00:00",83.13,83.92,82.74,83.59,50312,{"timestamp":962,"open":963,"high":964,"low":943,"close":706,"volume":965},"2026-04-29T00:00:00",83.72,83.85,37225,{"timestamp":967,"open":963,"high":968,"low":691,"close":584,"volume":969},"2026-05-03T00:00:00",84.2,152644,{"timestamp":971,"open":585,"high":585,"low":605,"close":972,"volume":973},"2026-05-04T00:00:00",82.11,75811,{"timestamp":975,"open":669,"high":668,"low":976,"close":793,"volume":977},"2026-05-05T00:00:00",81.88,34790,{"timestamp":979,"open":934,"high":980,"low":659,"close":981,"volume":982},"2026-05-06T00:00:00",82.83,82.04,135014,{"timestamp":984,"open":691,"high":944,"low":634,"close":985,"volume":986},"2026-05-07T00:00:00",83.31,80699,{"timestamp":988,"open":675,"high":989,"low":990,"close":487,"volume":991},"2026-05-10T00:00:00",82.66,80.54,96593,{"timestamp":993,"open":481,"high":838,"low":994,"close":879,"volume":995},"2026-05-11T00:00:00",80.21,78361,{"timestamp":997,"open":743,"high":998,"low":999,"close":262,"volume":1000},"2026-05-12T00:00:00",80.51,79.81,46973,{"timestamp":1002,"open":1003,"high":1004,"low":262,"close":1004,"volume":1005},"2026-05-13T00:00:00",80.42,81.09,27453,{"timestamp":1007,"open":1004,"high":1008,"low":487,"close":1008,"volume":1009},"2026-05-14T00:00:00",82.98,55433,{"timestamp":1011,"open":1008,"high":1012,"low":1013,"close":761,"volume":1014},"2026-05-17T00:00:00",83.05,80.64,54587,{"timestamp":1016,"open":761,"high":888,"low":756,"close":480,"volume":1017},"2026-05-18T00:00:00",45901,{"timestamp":1019,"open":1020,"high":728,"low":1021,"close":1022,"volume":1023},"2026-05-19T00:00:00",81.02,80.75,81.36,29629,{"timestamp":1025,"open":642,"high":573,"low":1004,"close":1026,"volume":1027},"2026-05-20T00:00:00",81.41,33927,{"timestamp":1029,"open":1030,"high":573,"low":481,"close":481,"volume":1031},"2026-05-21T00:00:00",81.53,39474,{"timestamp":1033,"open":896,"high":1022,"low":481,"close":552,"volume":1034},"2026-05-24T00:00:00",42792,{"timestamp":1036,"open":741,"high":1037,"low":911,"close":906,"volume":1038},"2026-05-25T00:00:00",81.38,40306,{"timestamp":1040,"open":480,"high":714,"low":757,"close":230,"volume":1041},"2026-05-26T00:00:00",56117,{"timestamp":1043,"open":230,"high":481,"low":767,"close":481,"volume":1044},"2026-05-27T00:00:00",32700,{"timestamp":1046,"open":1047,"high":689,"low":1048,"close":586,"volume":1049},"2026-05-28T00:00:00",81.13,81.01,62101,{"timestamp":1051,"open":584,"high":1052,"low":732,"close":673,"volume":1053},"2026-05-31T00:00:00",83.91,74570,{"timestamp":1055,"open":591,"high":1056,"low":606,"close":606,"volume":1057},"2026-06-01T00:00:00",83.17,37018,{"timestamp":1059,"open":949,"high":1060,"low":572,"close":981,"volume":1061},"2026-06-02T00:00:00",82.59,35206,{"timestamp":1063,"open":634,"high":696,"low":606,"close":1060,"volume":1064},"2026-06-04T00:00:00",41946,{"timestamp":1066,"open":641,"high":1067,"low":630,"close":563,"volume":1068},"2026-06-07T00:00:00",83.48,74833,{"timestamp":184,"open":483,"high":838,"low":1070,"close":255,"volume":1071},79.95,48214,{"timestamp":1073,"open":255,"high":242,"low":1074,"close":1075,"volume":1076},"2026-06-09T00:00:00",79.51,79.78,49546,{"timestamp":1078,"open":1075,"high":752,"low":1079,"close":994,"volume":1080},"2026-06-10T00:00:00",79.63,40025,{"timestamp":1082,"open":994,"high":237,"low":1070,"close":803,"volume":1083},"2026-06-11T00:00:00",41793,{"timestamp":1085,"open":260,"high":1086,"low":1087,"close":568,"volume":1088},"2026-06-14T00:00:00",81.48,80.22,82599,{"timestamp":185,"open":568,"high":910,"low":483,"close":902,"volume":1090},49184,{"timestamp":1092,"open":553,"high":1093,"low":1094,"close":1094,"volume":1095},"2026-06-16T00:00:00",81.45,80.13,45944,{"timestamp":1097,"open":1098,"high":1099,"low":541,"close":848,"volume":1100},"2026-06-17T00:00:00",80.57,81.12,32252,{"timestamp":1102,"open":568,"high":227,"low":879,"close":834,"volume":1103},"2026-06-18T00:00:00",28597,{"timestamp":1105,"open":1106,"high":718,"low":1107,"close":488,"volume":1108},"2026-06-21T00:00:00",81.17,80.33,42036,{"timestamp":1110,"open":1111,"high":834,"low":1107,"close":242,"volume":1112},"2026-06-22T00:00:00",80.82,35792,{"timestamp":1114,"open":242,"high":481,"low":266,"close":266,"volume":1115},"2026-06-23T00:00:00",31356,{"timestamp":1117,"open":241,"high":1118,"low":266,"close":889,"volume":1119},"2026-06-24T00:00:00",80.77,39771,{"timestamp":1121,"open":740,"high":1037,"low":541,"close":1047,"volume":1122},"2026-06-25T00:00:00",45261,{"timestamp":1124,"open":1086,"high":1086,"low":1048,"close":553,"volume":1125},"2026-06-28T00:00:00",24414,{"timestamp":1127,"open":1093,"high":1128,"low":1048,"close":1129,"volume":1130},"2026-06-29T00:00:00",82.14,81.67,82069,{"timestamp":1132,"open":1133,"high":643,"low":1134,"close":789,"volume":1135},"2026-06-30T00:00:00",82.13,81.54,28830,{"timestamp":1137,"open":789,"high":590,"low":573,"close":1138,"volume":1139},"2026-07-01T00:00:00",82.4,43056,{"timestamp":1141,"open":1138,"high":1142,"low":1138,"close":584,"volume":1143},"2026-07-02T00:00:00",83.14,26434,{"timestamp":1145,"open":584,"high":1146,"low":989,"close":635,"volume":1147},"2026-07-05T00:00:00",83.47,64041,{"timestamp":1149,"open":635,"high":635,"low":228,"close":557,"volume":1150},"2026-07-06T00:00:00",55416,{"timestamp":188,"open":906,"high":834,"low":994,"close":487,"volume":1152},34270,{"timestamp":1154,"open":487,"high":487,"low":1087,"close":1155,"volume":1156},"2026-07-08T00:00:00",80.23,22945,{"timestamp":1158,"open":493,"high":1004,"low":1159,"close":255,"volume":1160},"2026-07-09T00:00:00",80.11,26424,{"timestamp":1162,"open":722,"high":722,"low":1163,"close":798,"volume":1164},"2026-07-12T00:00:00",79.64,37777,{"timestamp":1166,"open":1167,"high":767,"low":798,"close":1168,"volume":1169},"2026-07-13T00:00:00",80.29,80.01,38746,{"timestamp":189,"open":1168,"high":487,"low":249,"close":237,"volume":1171},27752,{"timestamp":1173,"open":761,"high":1047,"low":1174,"close":898,"volume":1175},"2026-07-15T00:00:00",80.52,26979,{"timestamp":1177,"open":838,"high":838,"low":743,"close":743,"volume":1178},"2026-07-16T00:00:00",23093,{"timestamp":1180,"open":235,"high":834,"low":262,"close":743,"volume":1181},"2026-07-19T00:00:00",26484,{"timestamp":1183,"open":767,"high":870,"low":1159,"close":743,"volume":1184},"2026-07-20T00:00:00",25004,{"timestamp":1186,"open":990,"high":1118,"low":743,"close":1107,"volume":1187},"2026-07-21T00:00:00",19942,{"timestamp":1189,"open":1107,"high":488,"low":476,"close":492,"volume":1190},"2026-07-22T00:00:00",23895,{"timestamp":1192,"open":493,"high":1174,"low":229,"close":743,"volume":1193},"2026-07-23T00:00:00",26748,{"timestamp":1195,"open":230,"high":230,"low":1196,"close":799,"volume":1197},"2026-07-26T00:00:00",79.88,21839,{"timestamp":1199,"open":849,"high":541,"low":798,"close":1200,"volume":1201},"2026-07-27T00:00:00",79.83,26217,{"timestamp":1203,"open":803,"high":743,"low":249,"close":809,"volume":1204},"2026-07-28T00:00:00",21482,{"timestamp":1206,"open":269,"high":799,"low":1207,"close":476,"volume":1208},"2026-07-29T00:00:00",79.86,19542,{"timestamp":1210,"open":767,"high":878,"low":262,"close":262,"volume":1211},"2026-07-30T00:00:00",23715,{"timestamp":1213,"open":262,"high":230,"low":1214,"close":1214,"volume":1215},"2026-08-02T00:00:00",79.96,32036,{"timestamp":1217,"open":1218,"high":1219,"low":249,"close":747,"volume":1220},"2026-08-03T00:00:00",80.03,80.08,25515,{"timestamp":1222,"open":249,"high":1223,"low":380,"close":1224,"volume":1225},"2026-08-04T00:00:00",79.73,78.93,51964,{"timestamp":1227,"open":1228,"high":821,"low":513,"close":456,"volume":1229},"2026-08-05T00:00:00",79.11,26650,{"timestamp":1231,"open":456,"high":243,"low":391,"close":462,"volume":1232},"2026-08-06T00:00:00",48206,{"timestamp":1234,"open":396,"high":1235,"low":1236,"close":1237,"volume":1238},"2026-08-09T00:00:00",77.41,75.4,75.98,47094,{"timestamp":1240,"open":1241,"high":1242,"low":1243,"close":1244,"volume":1245},"2026-08-10T00:00:00",75.97,76.21,74.92,75.07,40031,{"timestamp":1247,"open":1248,"high":1249,"low":1250,"close":1249,"volume":1251},"2026-08-11T00:00:00",75.02,75.5,74.95,43833,{"timestamp":1253,"open":1249,"high":1254,"low":1255,"close":1256,"volume":1257},"2026-08-12T00:00:00",75.62,74.27,74.36,39429,{"timestamp":1259,"open":1260,"high":1261,"low":1262,"close":1263,"volume":1264},"2026-08-13T00:00:00",74.65,75.27,74.5,75.09,44884,{"timestamp":1266,"open":1267,"high":1268,"low":1269,"close":1270,"volume":1271},"2026-08-16T00:00:00",75.3,75.59,73.18,74.52,68112,{"timestamp":1273,"open":1274,"high":1275,"low":210,"close":1276,"volume":1277},"2026-08-17T00:00:00",74.34,75.43,75.41,46824,{"timestamp":1279,"open":1236,"high":1280,"low":1281,"close":1280,"volume":1282},"2026-08-18T00:00:00",76.39,75.25,28353,{"timestamp":1284,"open":1285,"high":1285,"low":1286,"close":1286,"volume":1287},"2026-08-19T00:00:00",76.48,74.78,34530,{"timestamp":1289,"open":1286,"high":1290,"low":1256,"close":1291,"volume":1292},"2026-08-20T00:00:00",76.03,75.44,34462,{"timestamp":1294,"open":1295,"high":1296,"low":1297,"close":1298,"volume":1299},"2026-08-23T00:00:00",75.84,75.89,74.8,75,33604,{"timestamp":1301,"open":1302,"high":341,"low":1302,"close":330,"volume":1303},"2026-08-24T00:00:00",75.2,31685,{"timestamp":1305,"open":1306,"high":1307,"low":1308,"close":437,"volume":1309},"2026-08-25T00:00:00",76.7,76.8,75.93,23355,{"timestamp":1311,"open":437,"high":342,"low":1312,"close":342,"volume":1313},"2026-08-26T00:00:00",76.45,78639,{"timestamp":1315,"open":324,"high":1316,"low":1317,"close":1318,"volume":1319},"2026-08-27T00:00:00",78.65,77.23,78.44,24596,{"timestamp":1321,"open":456,"high":1322,"low":523,"close":1323,"volume":1324},"2026-08-30T00:00:00",78.98,78.71,52596,{"timestamp":1326,"open":1327,"high":1328,"low":280,"close":280,"volume":1329},"2026-08-31T00:00:00",78.88,78.95,33785,{"timestamp":1331,"open":512,"high":1332,"low":278,"close":1327,"volume":1333},"2026-09-01T00:00:00",78.94,26518,{"timestamp":1335,"open":463,"high":1327,"low":504,"close":306,"volume":1336},"2026-09-02T00:00:00",35644,{"timestamp":1338,"open":306,"high":1339,"low":513,"close":826,"volume":1340},"2026-09-03T00:00:00",79.25,27707,{"timestamp":1342,"open":826,"high":830,"low":1343,"close":1344,"volume":1345},"2026-09-07T00:00:00",77.25,77.43,55323,{"timestamp":196,"open":420,"high":1285,"low":1248,"close":1347,"volume":1348},75.87,41083,{"timestamp":1350,"open":1351,"high":1352,"low":1353,"close":1354,"volume":1355},"2026-09-09T00:00:00",75.68,75.78,74.73,74.86,44337,{"timestamp":1357,"open":1358,"high":1359,"low":1360,"close":1250,"volume":1361},"2026-09-10T00:00:00",74.98,75.08,74.54,36751,{"timestamp":1363,"open":1263,"high":1364,"low":1244,"close":1365,"volume":1366},"2026-09-13T00:00:00",76.41,76.02,56913,{"timestamp":1368,"open":1369,"high":414,"low":1370,"close":1371,"volume":1372},"2026-09-14T00:00:00",76.2,75.21,75.69,56750,{"timestamp":197,"open":1374,"high":1241,"low":1375,"close":1268,"volume":1376},75.75,75.01,38143,{"timestamp":1378,"open":1379,"high":1380,"low":1381,"close":1267,"volume":1382},"2026-09-16T00:00:00",75.65,75.7,75.12,31372,{"timestamp":1384,"open":1385,"high":1285,"low":1297,"close":1285,"volume":1386},"2026-09-17T00:00:00",75.45,78019,{"timestamp":1388,"open":1389,"high":1242,"low":1390,"close":1374,"volume":1391},"2026-09-20T00:00:00",76.11,75.34,45005,{"timestamp":1393,"open":1374,"high":1374,"low":1394,"close":1395,"volume":1396},"2026-09-21T00:00:00",74.81,74.84,33265,{"timestamp":1398,"open":1395,"high":1354,"low":1399,"close":1400,"volume":1401},"2026-09-22T00:00:00",73.84,74.03,97384,{"timestamp":1403,"open":1404,"high":1405,"low":1406,"close":1407,"volume":1408},"2026-09-23T00:00:00",74.21,74.3,73.3,73.4,39202,{"timestamp":1410,"open":1407,"high":1411,"low":1412,"close":210,"volume":1413},"2026-09-24T00:00:00",74,72.93,37249,[]]