[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fbuH2Q5w8ul4LgxmuDo49aLHYR0DuzevQtslbJvO6QoI":3,"$fTzizJYRX8XEO-W9GxMDtv_SJYVtImrlZ0J3tD0z0M0s":25,"$fWkaV9aYWuu6lC1sCRh7YAYeXBqeQR2pS7hwzRs1m2Gs":191},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"SEQR11","seqr11","fii","Sequoia III Renda Imobiliria Fundo Investimento Imobiliario","FII Sequoia","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},54.15,-0.54,-1.0055,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":188,"success":189,"errors":190,"limitReached":188},[27,34,37,41,45,49,52,55,58,61,65,69,72,76,79,82,85,89,92,96,99,102,106,109,111,114,117,121,124,127,130,133,136,139,142,145,148,151,154,157,160,163,166,169,172,175,179,182,185],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.6652,"2022-10-07T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-11-08T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},0.6776,"2022-12-07T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},0.677628,"2023-01-06T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},0.6904,"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},"2023-03-07T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},"2023-04-10T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},"2023-05-08T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},"2023-06-07T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},0.7114,"2023-07-07T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},0.7144,"2023-08-07T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2023-09-08T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},0.7174,"2023-10-06T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":73,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},"2023-11-08T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":73,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},"2023-12-07T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":73,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},0.7,"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2024-03-07T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},0.5583,"2024-04-05T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":103,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},0.5763,"2024-07-05T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":103,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},"2024-08-07T00:00:00","2024-08-13T00:00:00",{"type":28,"category":29,"amount":103,"approvalDate":107,"comDate":107,"paymentDate":110,"status":33},"2024-08-14T00:00:00",{"type":28,"category":29,"amount":103,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":103,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},0.5823,"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":176,"approvalDate":177,"comDate":177,"paymentDate":178,"status":33},0.5883,"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":176,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":176,"approvalDate":183,"comDate":183,"paymentDate":184,"status":33},"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":176,"approvalDate":186,"comDate":186,"paymentDate":187,"status":33},"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":192,"totalItens":188,"success":189,"errors":1317,"limitReached":188},[193,200,207,212,218,223,228,234,239,244,251,257,264,269,273,278,283,289,294,300,306,311,315,320,324,329,333,340,346,350,355,362,366,371,377,382,386,390,393,399,406,411,416,420,424,429,435,439,445,452,457,463,467,473,477,482,487,491,496,499,505,509,515,521,527,533,538,544,549,555,559,566,572,577,583,587,592,597,601,606,611,617,623,628,633,638,643,649,654,659,665,670,677,682,687,692,698,704,710,717,721,728,734,740,745,749,754,758,762,767,772,775,780,785,789,793,796,801,805,810,814,819,822,826,829,833,836,839,843,847,851,856,860,866,870,874,878,881,884,890,893,899,902,906,909,913,918,921,925,928,932,936,940,944,947,952,957,960,964,969,974,979,983,988,991,995,999,1003,1007,1013,1018,1021,1024,1028,1030,1035,1039,1043,1048,1054,1059,1064,1069,1075,1079,1084,1087,1091,1095,1100,1103,1106,1110,1114,1118,1121,1125,1129,1134,1138,1142,1146,1149,1153,1159,1163,1166,1170,1175,1180,1184,1187,1191,1196,1200,1205,1209,1213,1218,1221,1224,1228,1232,1236,1239,1242,1245,1248,1253,1257,1261,1264,1267,1270,1273,1276,1280,1286,1290,1296,1300,1306,1309,1313],{"timestamp":194,"open":195,"high":196,"low":197,"close":198,"volume":199},"2025-09-25T00:00:00",49.13,49.78,49.12,49.77,1567,{"timestamp":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-09-28T00:00:00",50,50.2,49.68,50.17,2705,{"timestamp":208,"open":209,"high":209,"low":202,"close":210,"volume":211},"2025-09-29T00:00:00",50.49,50.43,747,{"timestamp":213,"open":214,"high":214,"low":215,"close":216,"volume":217},"2025-09-30T00:00:00",50.99,49.54,50.65,3333,{"timestamp":219,"open":216,"high":216,"low":220,"close":221,"volume":222},"2025-10-01T00:00:00",49.63,49.99,985,{"timestamp":224,"open":225,"high":226,"low":225,"close":226,"volume":227},"2025-10-02T00:00:00",50.1,50.63,755,{"timestamp":229,"open":230,"high":230,"low":231,"close":232,"volume":233},"2025-10-05T00:00:00",50.64,50.31,50.51,623,{"timestamp":235,"open":232,"high":232,"low":236,"close":237,"volume":238},"2025-10-06T00:00:00",49.94,49.96,976,{"timestamp":152,"open":240,"high":240,"low":241,"close":242,"volume":243},49.69,48.81,48.82,1026,{"timestamp":245,"open":246,"high":247,"low":248,"close":249,"volume":250},"2025-10-08T00:00:00",49.3,49.35,46.99,48.24,5603,{"timestamp":252,"open":253,"high":254,"low":255,"close":255,"volume":256},"2025-10-09T00:00:00",48.4,49.29,48,1357,{"timestamp":258,"open":259,"high":260,"low":261,"close":262,"volume":263},"2025-10-12T00:00:00",48.49,48.5,47.8,47.87,355,{"timestamp":265,"open":266,"high":259,"low":266,"close":267,"volume":268},"2025-10-13T00:00:00",47.85,48.45,991,{"timestamp":153,"open":267,"high":270,"low":255,"close":271,"volume":272},49,48.47,1406,{"timestamp":274,"open":267,"high":275,"low":255,"close":276,"volume":277},"2025-10-15T00:00:00",49.43,49.37,968,{"timestamp":279,"open":254,"high":280,"low":281,"close":246,"volume":282},"2025-10-16T00:00:00",49.74,48.56,834,{"timestamp":284,"open":285,"high":285,"low":286,"close":287,"volume":288},"2025-10-19T00:00:00",49.67,48.62,49.55,194,{"timestamp":290,"open":291,"high":202,"low":270,"close":292,"volume":293},"2025-10-20T00:00:00",49.5,49.08,971,{"timestamp":295,"open":296,"high":296,"low":297,"close":298,"volume":299},"2025-10-21T00:00:00",49.58,49.2,49.53,117,{"timestamp":301,"open":302,"high":302,"low":303,"close":304,"volume":305},"2025-10-22T00:00:00",49.79,48.9,49.45,580,{"timestamp":307,"open":298,"high":298,"low":308,"close":309,"volume":310},"2025-10-23T00:00:00",49.09,49.52,362,{"timestamp":312,"open":275,"high":202,"low":313,"close":221,"volume":314},"2025-10-26T00:00:00",48.99,835,{"timestamp":316,"open":317,"high":202,"low":317,"close":318,"volume":319},"2025-10-27T00:00:00",49.31,49.92,365,{"timestamp":321,"open":317,"high":322,"low":317,"close":322,"volume":323},"2025-10-29T00:00:00",50.52,5353,{"timestamp":325,"open":247,"high":326,"low":247,"close":327,"volume":328},"2025-10-30T00:00:00",51.99,51.25,228,{"timestamp":330,"open":326,"high":326,"low":322,"close":331,"volume":332},"2025-11-02T00:00:00",51.05,114,{"timestamp":334,"open":335,"high":336,"low":337,"close":338,"volume":339},"2025-11-03T00:00:00",51.09,51.38,50.29,50.4,791,{"timestamp":341,"open":337,"high":342,"low":343,"close":344,"volume":345},"2025-11-04T00:00:00",51.35,49.61,51.32,856,{"timestamp":347,"open":336,"high":336,"low":348,"close":216,"volume":349},"2025-11-05T00:00:00",50.45,179,{"timestamp":351,"open":352,"high":336,"low":353,"close":336,"volume":354},"2025-11-06T00:00:00",51.01,50.76,240,{"timestamp":356,"open":357,"high":358,"low":359,"close":360,"volume":361},"2025-11-09T00:00:00",50.15,51,49.6,50.02,673,{"timestamp":363,"open":357,"high":358,"low":364,"close":358,"volume":365},"2025-11-10T00:00:00",50.01,1321,{"timestamp":367,"open":322,"high":368,"low":369,"close":369,"volume":370},"2025-11-11T00:00:00",51.6,50.25,427,{"timestamp":372,"open":373,"high":374,"low":375,"close":225,"volume":376},"2025-11-12T00:00:00",50.27,50.96,49.65,762,{"timestamp":378,"open":379,"high":358,"low":237,"close":380,"volume":381},"2025-11-13T00:00:00",50.78,50.13,1910,{"timestamp":383,"open":373,"high":358,"low":202,"close":384,"volume":385},"2025-11-16T00:00:00",50.07,735,{"timestamp":387,"open":205,"high":388,"low":384,"close":209,"volume":389},"2025-11-17T00:00:00",50.97,208,{"timestamp":391,"open":348,"high":388,"low":348,"close":216,"volume":392},"2025-11-18T00:00:00",536,{"timestamp":394,"open":216,"high":395,"low":396,"close":397,"volume":398},"2025-11-20T00:00:00",50.9,50.32,50.36,472,{"timestamp":400,"open":401,"high":402,"low":403,"close":404,"volume":405},"2025-11-23T00:00:00",50.83,50.87,50.37,50.55,215,{"timestamp":407,"open":408,"high":388,"low":408,"close":409,"volume":410},"2025-11-24T00:00:00",50.62,50.74,501,{"timestamp":412,"open":214,"high":214,"low":413,"close":414,"volume":415},"2025-11-25T00:00:00",50.39,50.8,1126,{"timestamp":417,"open":348,"high":358,"low":418,"close":221,"volume":419},"2025-11-26T00:00:00",47.99,4886,{"timestamp":421,"open":422,"high":358,"low":422,"close":358,"volume":423},"2025-11-27T00:00:00",49.75,3467,{"timestamp":425,"open":214,"high":344,"low":426,"close":427,"volume":428},"2025-11-30T00:00:00",50.58,51.15,852,{"timestamp":430,"open":431,"high":432,"low":431,"close":433,"volume":434},"2025-12-01T00:00:00",50.53,51.2,50.7,469,{"timestamp":436,"open":203,"high":437,"low":203,"close":414,"volume":438},"2025-12-02T00:00:00",51.33,1698,{"timestamp":440,"open":441,"high":442,"low":322,"close":443,"volume":444},"2025-12-03T00:00:00",51.29,52,51.07,3221,{"timestamp":446,"open":447,"high":448,"low":449,"close":450,"volume":451},"2025-12-04T00:00:00",52.08,54,51.24,52.1,568,{"timestamp":453,"open":454,"high":454,"low":455,"close":374,"volume":456},"2025-12-07T00:00:00",52.6,50.03,1249,{"timestamp":458,"open":459,"high":460,"low":459,"close":461,"volume":462},"2025-12-08T00:00:00",50.24,51.08,51.06,837,{"timestamp":464,"open":443,"high":465,"low":443,"close":465,"volume":466},"2025-12-09T00:00:00",51.62,322,{"timestamp":468,"open":469,"high":469,"low":470,"close":471,"volume":472},"2025-12-10T00:00:00",51.63,51.03,51.12,336,{"timestamp":474,"open":471,"high":368,"low":471,"close":475,"volume":476},"2025-12-11T00:00:00",51.59,458,{"timestamp":478,"open":475,"high":475,"low":479,"close":480,"volume":481},"2025-12-14T00:00:00",50.77,50.92,1045,{"timestamp":483,"open":484,"high":484,"low":480,"close":485,"volume":486},"2025-12-15T00:00:00",51.42,51.19,540,{"timestamp":488,"open":489,"high":442,"low":214,"close":214,"volume":490},"2025-12-16T00:00:00",51.71,1117,{"timestamp":492,"open":352,"high":493,"low":352,"close":494,"volume":495},"2025-12-17T00:00:00",51.82,51.81,302,{"timestamp":497,"open":494,"high":442,"low":461,"close":498,"volume":486},"2025-12-18T00:00:00",51.3,{"timestamp":500,"open":498,"high":501,"low":502,"close":503,"volume":504},"2025-12-21T00:00:00",53,51.27,52.19,1439,{"timestamp":506,"open":507,"high":501,"low":507,"close":442,"volume":508},"2025-12-22T00:00:00",51.31,399,{"timestamp":510,"open":511,"high":511,"low":512,"close":513,"volume":514},"2025-12-25T00:00:00",52.79,51.76,52.13,1826,{"timestamp":516,"open":517,"high":517,"low":518,"close":519,"volume":520},"2025-12-28T00:00:00",52.66,51.85,51.88,933,{"timestamp":522,"open":523,"high":524,"low":523,"close":525,"volume":526},"2025-12-29T00:00:00",51.84,52.21,52.2,145,{"timestamp":528,"open":529,"high":530,"low":529,"close":531,"volume":532},"2026-01-01T00:00:00",51.83,52.76,52.69,825,{"timestamp":534,"open":535,"high":535,"low":450,"close":536,"volume":537},"2026-01-04T00:00:00",52.78,52.74,9083,{"timestamp":539,"open":535,"high":540,"low":541,"close":542,"volume":543},"2026-01-05T00:00:00",53.95,52.22,52.54,7378,{"timestamp":545,"open":546,"high":547,"low":548,"close":547,"volume":227},"2026-01-06T00:00:00",52.93,53.24,52.47,{"timestamp":550,"open":551,"high":448,"low":552,"close":553,"volume":554},"2026-01-07T00:00:00",53.29,53.26,53.67,1496,{"timestamp":161,"open":547,"high":556,"low":501,"close":557,"volume":558},53.71,53.21,373,{"timestamp":560,"open":561,"high":562,"low":563,"close":564,"volume":565},"2026-01-11T00:00:00",52.14,53.66,52.02,53.11,250,{"timestamp":567,"open":568,"high":568,"low":569,"close":570,"volume":571},"2026-01-12T00:00:00",53.14,51.9,51.94,1825,{"timestamp":573,"open":574,"high":575,"low":574,"close":575,"volume":576},"2026-01-13T00:00:00",51.96,52.77,559,{"timestamp":578,"open":579,"high":580,"low":579,"close":581,"volume":582},"2026-01-14T00:00:00",52.03,52.99,52.68,292,{"timestamp":162,"open":584,"high":584,"low":503,"close":585,"volume":586},52.88,52.7,616,{"timestamp":588,"open":585,"high":501,"low":589,"close":590,"volume":591},"2026-01-18T00:00:00",52.25,52.26,2230,{"timestamp":593,"open":580,"high":580,"low":594,"close":595,"volume":596},"2026-01-19T00:00:00",52.31,52.57,242,{"timestamp":598,"open":501,"high":599,"low":525,"close":580,"volume":600},"2026-01-20T00:00:00",53.2,2295,{"timestamp":602,"open":535,"high":603,"low":595,"close":604,"volume":605},"2026-01-21T00:00:00",52.97,52.61,1995,{"timestamp":607,"open":603,"high":568,"low":608,"close":609,"volume":610},"2026-01-22T00:00:00",52.8,52.95,191,{"timestamp":612,"open":613,"high":614,"low":615,"close":614,"volume":616},"2026-01-25T00:00:00",52.91,53.32,52.71,412,{"timestamp":618,"open":619,"high":620,"low":619,"close":621,"volume":622},"2026-01-26T00:00:00",52.81,53.34,53.33,1042,{"timestamp":624,"open":620,"high":562,"low":625,"close":626,"volume":627},"2026-01-27T00:00:00",52.86,53.1,994,{"timestamp":629,"open":630,"high":630,"low":631,"close":631,"volume":632},"2026-01-28T00:00:00",53.65,52.65,1413,{"timestamp":634,"open":635,"high":636,"low":635,"close":636,"volume":637},"2026-02-01T00:00:00",55.06,55.29,983,{"timestamp":639,"open":640,"high":640,"low":12,"close":641,"volume":642},"2026-02-02T00:00:00",55.96,55.3,701,{"timestamp":644,"open":645,"high":645,"low":646,"close":647,"volume":648},"2026-02-03T00:00:00",55.35,55,55.01,562,{"timestamp":650,"open":646,"high":651,"low":646,"close":652,"volume":653},"2026-02-05T00:00:00",56,55.41,1463,{"timestamp":655,"open":641,"high":656,"low":641,"close":657,"volume":658},"2026-02-08T00:00:00",56.21,55.36,405,{"timestamp":660,"open":661,"high":662,"low":646,"close":663,"volume":664},"2026-02-09T00:00:00",55.4,55.78,55.26,815,{"timestamp":666,"open":646,"high":667,"low":448,"close":668,"volume":669},"2026-02-10T00:00:00",55.99,54.87,1246,{"timestamp":671,"open":672,"high":673,"low":674,"close":675,"volume":676},"2026-02-11T00:00:00",54.99,55.25,54.09,55.23,1191,{"timestamp":678,"open":679,"high":679,"low":668,"close":680,"volume":681},"2026-02-12T00:00:00",55.13,54.98,434,{"timestamp":683,"open":684,"high":684,"low":685,"close":685,"volume":686},"2026-02-17T00:00:00",60,53.49,2004,{"timestamp":688,"open":689,"high":689,"low":525,"close":690,"volume":691},"2026-02-18T00:00:00",55.88,54.1,2205,{"timestamp":693,"open":694,"high":646,"low":695,"close":696,"volume":697},"2026-02-19T00:00:00",54.11,53.12,54.85,1198,{"timestamp":699,"open":700,"high":701,"low":700,"close":702,"volume":703},"2026-02-22T00:00:00",53.82,54.59,54.12,1132,{"timestamp":705,"open":706,"high":647,"low":707,"close":708,"volume":709},"2026-02-23T00:00:00",54.33,53.4,54.2,2412,{"timestamp":711,"open":712,"high":713,"low":714,"close":715,"volume":716},"2026-02-24T00:00:00",54.75,54.95,54.27,54.53,260,{"timestamp":718,"open":719,"high":662,"low":672,"close":662,"volume":720},"2026-02-25T00:00:00",55.08,1326,{"timestamp":722,"open":723,"high":724,"low":725,"close":726,"volume":727},"2026-02-26T00:00:00",56.34,56.98,54.8,55.8,3674,{"timestamp":729,"open":730,"high":730,"low":731,"close":732,"volume":733},"2026-03-01T00:00:00",56.36,55.67,56.01,756,{"timestamp":735,"open":736,"high":730,"low":737,"close":738,"volume":739},"2026-03-02T00:00:00",56.3,55.6,55.62,3346,{"timestamp":741,"open":738,"high":736,"low":742,"close":743,"volume":744},"2026-03-03T00:00:00",53.48,55.15,1052,{"timestamp":746,"open":747,"high":736,"low":694,"close":736,"volume":748},"2026-03-04T00:00:00",55.5,980,{"timestamp":750,"open":751,"high":651,"low":646,"close":752,"volume":753},"2026-03-05T00:00:00",55.17,55.92,636,{"timestamp":755,"open":756,"high":756,"low":448,"close":448,"volume":757},"2026-03-08T00:00:00",56.4,461,{"timestamp":759,"open":647,"high":732,"low":715,"close":760,"volume":761},"2026-03-09T00:00:00",55.68,1028,{"timestamp":763,"open":764,"high":764,"low":647,"close":765,"volume":766},"2026-03-10T00:00:00",56.49,55.95,1592,{"timestamp":768,"open":764,"high":764,"low":769,"close":770,"volume":771},"2026-03-11T00:00:00",54.57,56.2,659,{"timestamp":773,"open":770,"high":770,"low":725,"close":646,"volume":774},"2026-03-12T00:00:00",1276,{"timestamp":776,"open":777,"high":778,"low":725,"close":747,"volume":779},"2026-03-15T00:00:00",54.97,56.51,943,{"timestamp":781,"open":782,"high":782,"low":783,"close":783,"volume":784},"2026-03-16T00:00:00",56.19,54.9,131,{"timestamp":786,"open":770,"high":770,"low":787,"close":788,"volume":365},"2026-03-18T00:00:00",55.21,55.9,{"timestamp":790,"open":791,"high":770,"low":791,"close":646,"volume":792},"2026-03-19T00:00:00",54.91,1224,{"timestamp":794,"open":673,"high":645,"low":725,"close":645,"volume":795},"2026-03-22T00:00:00",1040,{"timestamp":797,"open":798,"high":798,"low":743,"close":799,"volume":800},"2026-03-23T00:00:00",55.49,55.16,231,{"timestamp":802,"open":743,"high":803,"low":646,"close":799,"volume":804},"2026-03-24T00:00:00",55.37,237,{"timestamp":806,"open":807,"high":661,"low":808,"close":808,"volume":809},"2026-03-25T00:00:00",55.18,55.05,468,{"timestamp":811,"open":737,"high":651,"low":812,"close":737,"volume":813},"2026-03-26T00:00:00",55.1,569,{"timestamp":815,"open":646,"high":816,"low":646,"close":817,"volume":818},"2026-03-29T00:00:00",55.98,55.31,962,{"timestamp":820,"open":647,"high":821,"low":647,"close":675,"volume":255},"2026-03-30T00:00:00",55.38,{"timestamp":823,"open":824,"high":798,"low":787,"close":825,"volume":328},"2026-03-31T00:00:00",55.24,55.43,{"timestamp":827,"open":808,"high":828,"low":808,"close":828,"volume":565},"2026-04-01T00:00:00",55.45,{"timestamp":830,"open":831,"high":651,"low":787,"close":824,"volume":832},"2026-04-05T00:00:00",55.22,272,{"timestamp":834,"open":661,"high":667,"low":743,"close":835,"volume":520},"2026-04-06T00:00:00",55.27,{"timestamp":837,"open":816,"high":816,"low":838,"close":747,"volume":448},"2026-04-07T00:00:00",55.34,{"timestamp":170,"open":661,"high":840,"low":841,"close":747,"volume":842},55.55,54.7,808,{"timestamp":844,"open":845,"high":816,"low":645,"close":645,"volume":846},"2026-04-09T00:00:00",55.52,2782,{"timestamp":848,"open":747,"high":747,"low":849,"close":645,"volume":850},"2026-04-12T00:00:00",55.07,387,{"timestamp":852,"open":816,"high":816,"low":853,"close":854,"volume":855},"2026-04-13T00:00:00",55.12,55.87,589,{"timestamp":857,"open":765,"high":765,"low":858,"close":858,"volume":859},"2026-04-14T00:00:00",55.58,218,{"timestamp":171,"open":861,"high":862,"low":863,"close":864,"volume":865},55.79,55.86,55.7,55.84,621,{"timestamp":867,"open":845,"high":868,"low":646,"close":731,"volume":869},"2026-04-16T00:00:00",55.83,273,{"timestamp":871,"open":726,"high":726,"low":647,"close":872,"volume":873},"2026-04-19T00:00:00",55.2,585,{"timestamp":875,"open":872,"high":876,"low":872,"close":663,"volume":877},"2026-04-21T00:00:00",55.75,347,{"timestamp":879,"open":646,"high":641,"low":646,"close":647,"volume":880},"2026-04-22T00:00:00",879,{"timestamp":882,"open":647,"high":641,"low":647,"close":883,"volume":310},"2026-04-23T00:00:00",55.02,{"timestamp":885,"open":783,"high":886,"low":887,"close":888,"volume":889},"2026-04-26T00:00:00",55.47,54.25,54.35,1337,{"timestamp":891,"open":645,"high":747,"low":647,"close":824,"volume":892},"2026-04-27T00:00:00",3359,{"timestamp":894,"open":895,"high":673,"low":896,"close":897,"volume":898},"2026-04-28T00:00:00",54.81,54.78,55.11,286,{"timestamp":900,"open":821,"high":662,"low":872,"close":662,"volume":901},"2026-04-29T00:00:00",1622,{"timestamp":903,"open":679,"high":662,"low":904,"close":853,"volume":905},"2026-05-03T00:00:00",54.32,733,{"timestamp":907,"open":646,"high":646,"low":904,"close":646,"volume":908},"2026-05-04T00:00:00",1003,{"timestamp":910,"open":840,"high":731,"low":911,"close":679,"volume":912},"2026-05-05T00:00:00",54.3,453,{"timestamp":914,"open":915,"high":861,"low":916,"close":783,"volume":917},"2026-05-06T00:00:00",55.48,54.84,981,{"timestamp":919,"open":662,"high":662,"low":911,"close":920,"volume":676},"2026-05-07T00:00:00",54.86,{"timestamp":922,"open":696,"high":696,"low":923,"close":911,"volume":924},"2026-05-10T00:00:00",54.24,875,{"timestamp":926,"open":777,"high":777,"low":911,"close":841,"volume":927},"2026-05-11T00:00:00",1289,{"timestamp":929,"open":725,"high":725,"low":674,"close":930,"volume":931},"2026-05-12T00:00:00",54.5,1980,{"timestamp":933,"open":934,"high":920,"low":934,"close":920,"volume":935},"2026-05-13T00:00:00",54.04,430,{"timestamp":937,"open":646,"high":646,"low":938,"close":896,"volume":939},"2026-05-14T00:00:00",54.29,683,{"timestamp":941,"open":942,"high":942,"low":887,"close":888,"volume":943},"2026-05-17T00:00:00",54.79,357,{"timestamp":945,"open":911,"high":930,"low":613,"close":938,"volume":946},"2026-05-18T00:00:00",2531,{"timestamp":948,"open":938,"high":938,"low":949,"close":950,"volume":951},"2026-05-19T00:00:00",53.99,54.01,530,{"timestamp":953,"open":950,"high":938,"low":954,"close":955,"volume":956},"2026-05-20T00:00:00",53.9,54.22,343,{"timestamp":958,"open":938,"high":696,"low":959,"close":696,"volume":410},"2026-05-21T00:00:00",54.23,{"timestamp":961,"open":962,"high":930,"low":962,"close":448,"volume":963},"2026-05-24T00:00:00",53.75,3168,{"timestamp":965,"open":966,"high":966,"low":967,"close":685,"volume":968},"2026-05-25T00:00:00",54.45,53.45,853,{"timestamp":970,"open":971,"high":971,"low":972,"close":972,"volume":973},"2026-05-26T00:00:00",53.53,52.45,1075,{"timestamp":975,"open":547,"high":976,"low":450,"close":977,"volume":978},"2026-05-27T00:00:00",53.25,52.5,1676,{"timestamp":980,"open":580,"high":580,"low":579,"close":981,"volume":982},"2026-05-28T00:00:00",52.05,1790,{"timestamp":984,"open":985,"high":985,"low":512,"close":986,"volume":987},"2026-05-31T00:00:00",52.34,51.93,1397,{"timestamp":989,"open":503,"high":564,"low":326,"close":442,"volume":990},"2026-06-01T00:00:00",1556,{"timestamp":992,"open":579,"high":993,"low":986,"close":450,"volume":994},"2026-06-02T00:00:00",52.32,854,{"timestamp":996,"open":442,"high":976,"low":326,"close":997,"volume":998},"2026-06-04T00:00:00",52.11,809,{"timestamp":1000,"open":1001,"high":552,"low":570,"close":985,"volume":1002},"2026-06-07T00:00:00",52.64,5162,{"timestamp":177,"open":454,"high":1004,"low":1005,"close":442,"volume":1006},53.5,51.86,967,{"timestamp":1008,"open":1009,"high":442,"low":1010,"close":1011,"volume":1012},"2026-06-09T00:00:00",51.92,50.5,51.77,1443,{"timestamp":1014,"open":1011,"high":1011,"low":1015,"close":1016,"volume":1017},"2026-06-10T00:00:00",50.94,51.17,1021,{"timestamp":1019,"open":358,"high":358,"low":479,"close":479,"volume":1020},"2026-06-11T00:00:00",535,{"timestamp":1022,"open":485,"high":485,"low":433,"close":409,"volume":1023},"2026-06-14T00:00:00",2439,{"timestamp":178,"open":433,"high":1025,"low":1026,"close":1025,"volume":1027},51.02,50.61,1857,{"timestamp":1029,"open":1026,"high":414,"low":1010,"close":414,"volume":277},"2026-06-16T00:00:00",{"timestamp":1031,"open":1032,"high":498,"low":1033,"close":1033,"volume":1034},"2026-06-17T00:00:00",51.28,50.11,1851,{"timestamp":1036,"open":1037,"high":352,"low":205,"close":352,"volume":1038},"2026-06-18T00:00:00",50.46,951,{"timestamp":1040,"open":352,"high":442,"low":358,"close":1041,"volume":1042},"2026-06-21T00:00:00",51.52,1094,{"timestamp":1044,"open":342,"high":1045,"low":1032,"close":1046,"volume":1047},"2026-06-22T00:00:00",51.8,51.79,271,{"timestamp":1049,"open":1050,"high":1051,"low":368,"close":1052,"volume":1053},"2026-06-23T00:00:00",51.78,52.18,51.61,664,{"timestamp":1055,"open":1052,"high":1056,"low":1057,"close":1057,"volume":1058},"2026-06-24T00:00:00",52.3,50.71,9025,{"timestamp":1060,"open":1061,"high":1061,"low":489,"close":1062,"volume":1063},"2026-06-25T00:00:00",52.42,51.75,1223,{"timestamp":1065,"open":1062,"high":1066,"low":1062,"close":1067,"volume":1068},"2026-06-28T00:00:00",52.9,52.01,203,{"timestamp":1070,"open":1071,"high":1072,"low":442,"close":1073,"volume":1074},"2026-06-29T00:00:00",52.09,53.38,53.37,1845,{"timestamp":1076,"open":1072,"high":1077,"low":1066,"close":1077,"volume":1078},"2026-06-30T00:00:00",53.87,124,{"timestamp":1080,"open":1081,"high":954,"low":1082,"close":954,"volume":1083},"2026-07-01T00:00:00",53.88,53.84,2857,{"timestamp":1085,"open":448,"high":646,"low":501,"close":962,"volume":1086},"2026-07-02T00:00:00",2495,{"timestamp":1088,"open":708,"high":680,"low":1089,"close":680,"volume":1090},"2026-07-05T00:00:00",53.72,1051,{"timestamp":1092,"open":1093,"high":646,"low":448,"close":942,"volume":1094},"2026-07-06T00:00:00",54.63,1996,{"timestamp":180,"open":1096,"high":783,"low":1097,"close":1098,"volume":1099},54.19,53.89,54.71,553,{"timestamp":1101,"open":1097,"high":712,"low":1097,"close":930,"volume":1102},"2026-07-08T00:00:00",358,{"timestamp":1104,"open":959,"high":646,"low":959,"close":959,"volume":1105},"2026-07-09T00:00:00",1363,{"timestamp":1107,"open":1108,"high":1108,"low":707,"close":556,"volume":1109},"2026-07-12T00:00:00",54.73,1432,{"timestamp":1111,"open":556,"high":690,"low":1112,"close":626,"volume":1113},"2026-07-13T00:00:00",53.08,2224,{"timestamp":181,"open":742,"high":448,"low":1115,"close":1116,"volume":1117},53.31,53.6,2254,{"timestamp":1119,"open":1116,"high":904,"low":1116,"close":553,"volume":1120},"2026-07-15T00:00:00",370,{"timestamp":1122,"open":976,"high":959,"low":976,"close":1123,"volume":1124},"2026-07-16T00:00:00",53.27,213,{"timestamp":1126,"open":568,"high":1127,"low":977,"close":977,"volume":1128},"2026-07-19T00:00:00",53.81,2755,{"timestamp":1130,"open":1131,"high":1077,"low":1132,"close":707,"volume":1133},"2026-07-20T00:00:00",53.86,53.23,390,{"timestamp":1135,"open":707,"high":1136,"low":530,"close":1136,"volume":1137},"2026-07-21T00:00:00",53.42,752,{"timestamp":1139,"open":1136,"high":954,"low":501,"close":1140,"volume":1141},"2026-07-22T00:00:00",53.85,321,{"timestamp":1143,"open":954,"high":448,"low":1144,"close":1097,"volume":1145},"2026-07-23T00:00:00",53.55,383,{"timestamp":1147,"open":1140,"high":950,"low":1148,"close":1140,"volume":354},"2026-07-26T00:00:00",53.47,{"timestamp":1150,"open":674,"high":1151,"low":556,"close":1151,"volume":1152},"2026-07-27T00:00:00",54.48,895,{"timestamp":1154,"open":1155,"high":1156,"low":1157,"close":1157,"volume":1158},"2026-07-28T00:00:00",53.73,54.44,53.06,1799,{"timestamp":1160,"open":564,"high":1161,"low":564,"close":714,"volume":1162},"2026-07-29T00:00:00",54.43,454,{"timestamp":1164,"open":448,"high":787,"low":949,"close":708,"volume":1165},"2026-07-30T00:00:00",338,{"timestamp":1167,"open":1168,"high":930,"low":12,"close":959,"volume":1169},"2026-08-02T00:00:00",54.37,446,{"timestamp":1171,"open":959,"high":1172,"low":959,"close":1173,"volume":1174},"2026-08-03T00:00:00",54.65,54.38,803,{"timestamp":1176,"open":1177,"high":783,"low":714,"close":1178,"volume":1179},"2026-08-04T00:00:00",54.49,54.47,299,{"timestamp":1181,"open":1182,"high":1182,"low":501,"close":501,"volume":1183},"2026-08-05T00:00:00",54.4,953,{"timestamp":1185,"open":742,"high":725,"low":707,"close":725,"volume":1186},"2026-08-06T00:00:00",693,{"timestamp":1188,"open":942,"high":942,"low":562,"close":1189,"volume":1190},"2026-08-09T00:00:00",53.69,1841,{"timestamp":1192,"open":1193,"high":1194,"low":442,"close":614,"volume":1195},"2026-08-10T00:00:00",53.05,53.8,2146,{"timestamp":1197,"open":614,"high":707,"low":1198,"close":501,"volume":1199},"2026-08-11T00:00:00",52.84,1355,{"timestamp":1201,"open":1202,"high":1202,"low":615,"close":1203,"volume":1204},"2026-08-12T00:00:00",53.3,52.73,1316,{"timestamp":1206,"open":615,"high":1207,"low":615,"close":501,"volume":1208},"2026-08-13T00:00:00",53.16,1874,{"timestamp":1210,"open":501,"high":501,"low":1211,"close":972,"volume":1212},"2026-08-16T00:00:00",52.24,1209,{"timestamp":1214,"open":1215,"high":1066,"low":972,"close":1216,"volume":1217},"2026-08-17T00:00:00",52.89,52.52,495,{"timestamp":1219,"open":977,"high":977,"low":972,"close":977,"volume":1220},"2026-08-18T00:00:00",307,{"timestamp":1222,"open":977,"high":977,"low":972,"close":977,"volume":1223},"2026-08-19T00:00:00",1124,{"timestamp":1225,"open":1226,"high":1215,"low":972,"close":977,"volume":1227},"2026-08-20T00:00:00",52.51,379,{"timestamp":1229,"open":977,"high":1230,"low":972,"close":1230,"volume":1231},"2026-08-23T00:00:00",53.77,1161,{"timestamp":1233,"open":1234,"high":1234,"low":1148,"close":1004,"volume":1235},"2026-08-24T00:00:00",53.76,578,{"timestamp":1237,"open":1004,"high":1004,"low":454,"close":1004,"volume":1238},"2026-08-25T00:00:00",178,{"timestamp":1240,"open":1004,"high":448,"low":685,"close":1144,"volume":1241},"2026-08-26T00:00:00",547,{"timestamp":1243,"open":949,"high":1244,"low":1207,"close":1244,"volume":349},"2026-08-27T00:00:00",54.74,{"timestamp":1246,"open":841,"high":841,"low":1089,"close":1230,"volume":1247},"2026-08-30T00:00:00",965,{"timestamp":1249,"open":1250,"high":1251,"low":954,"close":954,"volume":1252},"2026-08-31T00:00:00",53.91,54.6,266,{"timestamp":1254,"open":1255,"high":841,"low":1255,"close":556,"volume":1256},"2026-09-01T00:00:00",53.51,1699,{"timestamp":1258,"open":1259,"high":896,"low":1259,"close":1260,"volume":1141},"2026-09-02T00:00:00",53.64,54.77,{"timestamp":1262,"open":725,"high":725,"low":1251,"close":1251,"volume":1263},"2026-09-03T00:00:00",317,{"timestamp":1265,"open":725,"high":646,"low":1089,"close":646,"volume":1266},"2026-09-07T00:00:00",1481,{"timestamp":186,"open":840,"high":840,"low":1268,"close":930,"volume":1269},53.03,2580,{"timestamp":1271,"open":1177,"high":777,"low":1182,"close":841,"volume":1272},"2026-09-09T00:00:00",2677,{"timestamp":1274,"open":646,"high":732,"low":646,"close":657,"volume":1275},"2026-09-10T00:00:00",3430,{"timestamp":1277,"open":657,"high":1278,"low":725,"close":725,"volume":1279},"2026-09-13T00:00:00",55.51,5241,{"timestamp":1281,"open":1282,"high":1283,"low":646,"close":1284,"volume":1285},"2026-09-14T00:00:00",55.64,55.65,55.63,245,{"timestamp":187,"open":1287,"high":1288,"low":1287,"close":713,"volume":1289},54.82,55.97,4646,{"timestamp":1291,"open":1292,"high":1293,"low":1294,"close":1294,"volume":1295},"2026-09-16T00:00:00",55.03,56.15,54.05,9727,{"timestamp":1297,"open":1298,"high":651,"low":1298,"close":646,"volume":1299},"2026-09-17T00:00:00",54.08,1640,{"timestamp":1301,"open":1302,"high":1288,"low":1303,"close":1304,"volume":1305},"2026-09-20T00:00:00",55.82,54.51,54.52,2064,{"timestamp":1307,"open":861,"high":861,"low":672,"close":672,"volume":1308},"2026-09-21T00:00:00",230,{"timestamp":1310,"open":672,"high":635,"low":1311,"close":841,"volume":1312},"2026-09-22T00:00:00",54.69,648,{"timestamp":1314,"open":1315,"high":1168,"low":954,"close":12,"volume":1316},"2026-09-23T00:00:00",54.36,445,[]]