[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fDkO836xeZng2gEahI9g4Pc9kn5g4-4cmAF1EoUCyzz8":3,"$fDwlevbTyk54LFlwBN_Rr7aIxeBlYDpFkkVoeZ8FD3E4":25,"$fLSpUpmhvBStLw8weVpxEBHwcJ9unSZ6Ar652qjWof80":185},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"SNCI11","snci11","fii","Suno Recebíveis Imobiliários Fundo De Investimento Imobiliário","FII Suno Cri","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},80.49,-0.11,-0.1365,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":182,"success":183,"errors":184,"limitReached":182},[27,33,36,38,41,44,47,50,54,58,61,64,67,70,73,76,79,82,86,90,94,97,101,104,107,110,113,116,119,122,125,128,131,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":30},2,"cash",1,"2022-10-14T00:00:00","2022-10-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":34,"comDate":34,"paymentDate":35,"status":30},"2022-11-14T00:00:00","2022-11-24T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":34,"comDate":34,"paymentDate":37,"status":30},"2022-11-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":39,"comDate":39,"paymentDate":40,"status":30},"2022-12-15T00:00:00","2022-12-23T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":42,"comDate":42,"paymentDate":43,"status":30},"2023-01-13T00:00:00","2023-01-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":45,"comDate":45,"paymentDate":46,"status":30},"2023-02-15T00:00:00","2023-02-24T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":48,"comDate":48,"paymentDate":49,"status":30},"2023-03-15T00:00:00","2023-03-24T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":30},1.05,"2023-04-14T00:00:00","2023-04-25T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":30},1.1,"2023-05-15T00:00:00","2023-05-25T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":59,"comDate":59,"paymentDate":60,"status":30},"2023-06-15T00:00:00","2023-06-23T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":62,"comDate":62,"paymentDate":63,"status":30},"2023-07-14T00:00:00","2023-07-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":65,"comDate":65,"paymentDate":66,"status":30},"2023-08-15T00:00:00","2023-08-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":68,"comDate":68,"paymentDate":69,"status":30},"2023-09-15T00:00:00","2023-09-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":71,"comDate":71,"paymentDate":72,"status":30},"2023-10-13T00:00:00","2023-10-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":74,"comDate":74,"paymentDate":75,"status":30},"2023-11-14T00:00:00","2023-11-24T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":77,"comDate":77,"paymentDate":78,"status":30},"2023-12-15T00:00:00","2023-12-22T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":80,"comDate":80,"paymentDate":81,"status":30},"2024-01-15T00:00:00","2024-01-25T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":30},0.9,"2024-02-15T00:00:00","2024-02-23T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":30},0.87,"2024-03-15T00:00:00","2024-03-25T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":30},0.93,"2024-04-15T00:00:00","2024-04-25T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":95,"comDate":95,"paymentDate":96,"status":30},"2024-05-15T00:00:00","2024-05-24T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":30},0.95,"2024-06-14T00:00:00","2024-06-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":102,"comDate":102,"paymentDate":103,"status":30},"2024-07-15T00:00:00","2024-07-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":105,"comDate":105,"paymentDate":106,"status":30},"2024-08-15T00:00:00","2024-08-23T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":108,"comDate":108,"paymentDate":109,"status":30},"2024-09-13T00:00:00","2024-09-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":111,"comDate":111,"paymentDate":112,"status":30},"2024-10-15T00:00:00","2024-10-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":114,"comDate":114,"paymentDate":115,"status":30},"2024-11-14T00:00:00","2024-11-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":117,"comDate":117,"paymentDate":118,"status":30},"2024-12-13T00:00:00","2024-12-23T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":120,"comDate":120,"paymentDate":121,"status":30},"2025-01-15T00:00:00","2025-01-24T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":123,"comDate":123,"paymentDate":124,"status":30},"2025-02-14T00:00:00","2025-02-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":126,"comDate":126,"paymentDate":127,"status":30},"2025-03-14T00:00:00","2025-03-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":129,"comDate":129,"paymentDate":130,"status":30},"2025-04-15T00:00:00","2025-04-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":132,"comDate":132,"paymentDate":133,"status":30},"2025-05-15T00:00:00","2025-05-23T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":135,"comDate":135,"paymentDate":136,"status":30},"2025-06-13T00:00:00","2025-06-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":138,"comDate":138,"paymentDate":139,"status":30},"2025-07-15T00:00:00","2025-07-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":141,"comDate":141,"paymentDate":142,"status":30},"2025-08-15T00:00:00","2025-08-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":144,"comDate":144,"paymentDate":145,"status":30},"2025-09-15T00:00:00","2025-09-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":147,"comDate":147,"paymentDate":148,"status":30},"2025-10-15T00:00:00","2025-10-24T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":150,"comDate":150,"paymentDate":151,"status":30},"2025-11-14T00:00:00","2025-11-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":153,"comDate":153,"paymentDate":154,"status":30},"2025-12-15T00:00:00","2025-12-23T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":156,"comDate":156,"paymentDate":157,"status":30},"2026-01-15T00:00:00","2026-01-23T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":159,"comDate":159,"paymentDate":160,"status":30},"2026-02-13T00:00:00","2026-02-24T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":162,"comDate":162,"paymentDate":163,"status":30},"2026-03-13T00:00:00","2026-03-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":165,"comDate":165,"paymentDate":166,"status":30},"2026-04-15T00:00:00","2026-04-24T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":168,"comDate":168,"paymentDate":169,"status":30},"2026-05-15T00:00:00","2026-05-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":171,"comDate":171,"paymentDate":172,"status":30},"2026-06-15T00:00:00","2026-06-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":174,"comDate":174,"paymentDate":175,"status":30},"2026-07-15T00:00:00","2026-07-24T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":177,"comDate":177,"paymentDate":178,"status":30},"2026-08-14T00:00:00","2026-08-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":180,"comDate":180,"paymentDate":181,"status":30},"2026-09-15T00:00:00","2026-09-25T00:00:00",null,true,[],{"items":186,"totalItens":182,"success":183,"errors":1401,"limitReached":182},[187,192,199,204,211,217,223,229,235,240,244,249,253,257,261,266,273,279,285,291,297,304,311,316,322,328,334,341,344,349,356,360,366,372,378,382,387,393,397,401,405,410,415,420,425,430,434,439,444,450,453,458,464,468,474,478,480,483,488,493,496,499,505,511,515,521,526,531,537,544,550,557,562,568,574,578,584,590,595,600,607,614,619,624,630,636,641,648,653,658,664,669,675,681,687,692,697,703,709,712,717,722,728,735,741,747,754,760,767,773,779,783,787,791,796,802,807,813,818,821,827,831,836,842,846,850,856,861,864,869,876,882,889,894,901,906,910,914,919,923,929,934,938,944,949,953,959,964,968,973,977,981,986,989,992,997,1002,1007,1013,1017,1020,1025,1030,1034,1039,1043,1048,1053,1057,1060,1065,1070,1076,1081,1085,1090,1095,1100,1105,1110,1115,1118,1122,1127,1130,1135,1139,1143,1147,1151,1155,1159,1164,1169,1176,1181,1184,1188,1194,1197,1203,1208,1213,1219,1223,1229,1233,1237,1243,1247,1252,1257,1261,1265,1271,1277,1283,1288,1292,1295,1301,1306,1313,1319,1323,1326,1331,1334,1337,1340,1344,1347,1351,1357,1362,1365,1369,1374,1378,1382,1386,1389,1393,1397],{"timestamp":145,"open":188,"high":188,"low":189,"close":190,"volume":191},83.63,82.65,83.45,12990,{"timestamp":193,"open":194,"high":195,"low":196,"close":197,"volume":198},"2025-09-28T00:00:00",83.62,83.97,83.2,83.33,25397,{"timestamp":200,"open":201,"high":201,"low":202,"close":202,"volume":203},"2025-09-29T00:00:00",83.98,83.05,9728,{"timestamp":205,"open":206,"high":207,"low":208,"close":209,"volume":210},"2025-09-30T00:00:00",83.83,84.14,83.06,83.35,12826,{"timestamp":212,"open":213,"high":213,"low":214,"close":215,"volume":216},"2025-10-01T00:00:00",83.9,83.01,83.23,6405,{"timestamp":218,"open":219,"high":220,"low":214,"close":221,"volume":222},"2025-10-02T00:00:00",83.38,83.8,83.6,7570,{"timestamp":224,"open":225,"high":225,"low":226,"close":227,"volume":228},"2025-10-05T00:00:00",83.95,83.3,83.5,4632,{"timestamp":230,"open":227,"high":231,"low":232,"close":233,"volume":234},"2025-10-06T00:00:00",83.93,83,83.64,6361,{"timestamp":236,"open":233,"high":233,"low":237,"close":238,"volume":239},"2025-10-07T00:00:00",82.81,83.31,7168,{"timestamp":241,"open":238,"high":227,"low":242,"close":232,"volume":243},"2025-10-08T00:00:00",82.8,5250,{"timestamp":245,"open":232,"high":246,"low":247,"close":209,"volume":248},"2025-10-09T00:00:00",83.65,82.98,7202,{"timestamp":250,"open":226,"high":226,"low":251,"close":232,"volume":252},"2025-10-12T00:00:00",82.74,13705,{"timestamp":254,"open":242,"high":255,"low":242,"close":209,"volume":256},"2025-10-13T00:00:00",83.48,9035,{"timestamp":258,"open":209,"high":246,"low":259,"close":190,"volume":260},"2025-10-14T00:00:00",83.18,7314,{"timestamp":147,"open":262,"high":262,"low":263,"close":264,"volume":265},82.95,81.53,81.59,23248,{"timestamp":267,"open":268,"high":269,"low":270,"close":271,"volume":272},"2025-10-16T00:00:00",81.7,81.83,81.55,81.72,5607,{"timestamp":274,"open":264,"high":275,"low":276,"close":277,"volume":278},"2025-10-19T00:00:00",81.82,81.52,81.57,4448,{"timestamp":280,"open":281,"high":281,"low":282,"close":283,"volume":284},"2025-10-20T00:00:00",81.86,81.5,81.65,3561,{"timestamp":286,"open":283,"high":287,"low":288,"close":289,"volume":290},"2025-10-21T00:00:00",81.73,80.7,80.92,10302,{"timestamp":292,"open":293,"high":293,"low":294,"close":295,"volume":296},"2025-10-22T00:00:00",81,80.12,80.42,11506,{"timestamp":298,"open":299,"high":300,"low":301,"close":302,"volume":303},"2025-10-23T00:00:00",80.45,81.2,80.3,80.91,7104,{"timestamp":305,"open":306,"high":307,"low":308,"close":309,"volume":310},"2025-10-26T00:00:00",80.88,81.01,80.2,80.8,9129,{"timestamp":312,"open":313,"high":307,"low":314,"close":289,"volume":315},"2025-10-27T00:00:00",80.9,80.26,5411,{"timestamp":317,"open":318,"high":319,"low":320,"close":320,"volume":321},"2025-10-29T00:00:00",80.98,81.13,80.58,5642,{"timestamp":323,"open":324,"high":324,"low":325,"close":326,"volume":327},"2025-10-30T00:00:00",81.47,80.65,80.69,4887,{"timestamp":329,"open":330,"high":331,"low":301,"close":332,"volume":333},"2025-11-02T00:00:00",80.57,80.61,80.51,8025,{"timestamp":335,"open":336,"high":337,"low":338,"close":339,"volume":340},"2025-11-03T00:00:00",80.44,80.86,80.36,80.66,7257,{"timestamp":342,"open":306,"high":313,"low":332,"close":313,"volume":343},"2025-11-04T00:00:00",4653,{"timestamp":345,"open":346,"high":347,"low":346,"close":347,"volume":348},"2025-11-05T00:00:00",80.73,81.48,5759,{"timestamp":350,"open":351,"high":352,"low":353,"close":354,"volume":355},"2025-11-06T00:00:00",81.11,81.98,81.09,81.91,4359,{"timestamp":357,"open":358,"high":358,"low":309,"close":307,"volume":359},"2025-11-09T00:00:00",82,8357,{"timestamp":361,"open":362,"high":363,"low":364,"close":363,"volume":365},"2025-11-10T00:00:00",81.03,82.48,81.02,6851,{"timestamp":367,"open":368,"high":369,"low":283,"close":370,"volume":371},"2025-11-11T00:00:00",82.3,82.63,81.8,6038,{"timestamp":373,"open":374,"high":375,"low":370,"close":376,"volume":377},"2025-11-12T00:00:00",81.95,82.85,82.23,5658,{"timestamp":379,"open":358,"high":380,"low":358,"close":368,"volume":381},"2025-11-13T00:00:00",82.5,9441,{"timestamp":383,"open":384,"high":384,"low":314,"close":385,"volume":386},"2025-11-16T00:00:00",81.3,80.5,23769,{"timestamp":388,"open":332,"high":389,"low":390,"close":391,"volume":392},"2025-11-17T00:00:00",80.71,80.17,80.53,3874,{"timestamp":394,"open":391,"high":395,"low":390,"close":336,"volume":396},"2025-11-18T00:00:00",80.84,5320,{"timestamp":398,"open":399,"high":282,"low":338,"close":282,"volume":400},"2025-11-20T00:00:00",80.48,6224,{"timestamp":402,"open":282,"high":282,"low":403,"close":326,"volume":404},"2025-11-23T00:00:00",80.56,6284,{"timestamp":406,"open":407,"high":407,"low":389,"close":408,"volume":409},"2025-11-24T00:00:00",81.28,80.95,6313,{"timestamp":151,"open":411,"high":412,"low":413,"close":289,"volume":414},80.93,81.06,80.76,4797,{"timestamp":416,"open":417,"high":300,"low":418,"close":362,"volume":419},"2025-11-26T00:00:00",81.08,80.62,7030,{"timestamp":421,"open":300,"high":422,"low":423,"close":422,"volume":424},"2025-11-27T00:00:00",81.68,80.97,6192,{"timestamp":426,"open":427,"high":428,"low":427,"close":428,"volume":429},"2025-11-30T00:00:00",81.69,82.9,14120,{"timestamp":431,"open":432,"high":242,"low":427,"close":370,"volume":433},"2025-12-01T00:00:00",82.79,8200,{"timestamp":435,"open":436,"high":436,"low":437,"close":370,"volume":438},"2025-12-02T00:00:00",82.22,81.63,5418,{"timestamp":440,"open":441,"high":441,"low":269,"close":442,"volume":443},"2025-12-03T00:00:00",82.04,81.84,6166,{"timestamp":445,"open":358,"high":446,"low":447,"close":448,"volume":449},"2025-12-04T00:00:00",82.19,81.36,82.17,6766,{"timestamp":451,"open":287,"high":436,"low":283,"close":358,"volume":452},"2025-12-07T00:00:00",7452,{"timestamp":454,"open":455,"high":455,"low":456,"close":442,"volume":457},"2025-12-08T00:00:00",82.33,81.64,4997,{"timestamp":459,"open":268,"high":460,"low":461,"close":462,"volume":463},"2025-12-09T00:00:00",81.97,81.22,81.81,5897,{"timestamp":465,"open":462,"high":466,"low":462,"close":358,"volume":467},"2025-12-10T00:00:00",82.16,4228,{"timestamp":469,"open":470,"high":471,"low":460,"close":472,"volume":473},"2025-12-11T00:00:00",82.05,82.56,82.41,12358,{"timestamp":475,"open":472,"high":476,"low":472,"close":237,"volume":477},"2025-12-14T00:00:00",83.15,10152,{"timestamp":153,"open":370,"high":370,"low":293,"close":264,"volume":479},10163,{"timestamp":481,"open":264,"high":264,"low":325,"close":337,"volume":482},"2025-12-16T00:00:00",25419,{"timestamp":484,"open":395,"high":485,"low":486,"close":485,"volume":487},"2025-12-17T00:00:00",81.26,80.09,11761,{"timestamp":489,"open":490,"high":491,"low":486,"close":491,"volume":492},"2025-12-18T00:00:00",80.96,83.02,17149,{"timestamp":494,"open":232,"high":232,"low":408,"close":358,"volume":495},"2025-12-21T00:00:00",18338,{"timestamp":497,"open":380,"high":247,"low":351,"close":247,"volume":498},"2025-12-22T00:00:00",21440,{"timestamp":500,"open":247,"high":501,"low":502,"close":503,"volume":504},"2025-12-25T00:00:00",84.35,82.02,83.86,23620,{"timestamp":506,"open":507,"high":508,"low":509,"close":508,"volume":510},"2025-12-28T00:00:00",84.7,85.98,83.87,11421,{"timestamp":512,"open":513,"high":513,"low":195,"close":513,"volume":514},"2025-12-29T00:00:00",85.85,16888,{"timestamp":516,"open":517,"high":517,"low":518,"close":519,"volume":520},"2026-01-01T00:00:00",85.79,83.53,84.08,10304,{"timestamp":522,"open":523,"high":513,"low":524,"close":513,"volume":525},"2026-01-04T00:00:00",84.97,83.22,10616,{"timestamp":527,"open":528,"high":517,"low":529,"close":517,"volume":530},"2026-01-05T00:00:00",85.03,84.43,58644,{"timestamp":532,"open":533,"high":533,"low":534,"close":535,"volume":536},"2026-01-06T00:00:00",85.76,84.61,85.59,5862,{"timestamp":538,"open":539,"high":540,"low":541,"close":542,"volume":543},"2026-01-07T00:00:00",84.91,85.02,84.5,84.73,8825,{"timestamp":545,"open":546,"high":547,"low":233,"close":548,"volume":549},"2026-01-08T00:00:00",85.48,85.49,85.44,18973,{"timestamp":551,"open":552,"high":553,"low":554,"close":555,"volume":556},"2026-01-11T00:00:00",84.4,85.25,84.25,85,8149,{"timestamp":558,"open":559,"high":560,"low":540,"close":560,"volume":561},"2026-01-12T00:00:00",85.16,85.72,8502,{"timestamp":563,"open":564,"high":565,"low":566,"close":565,"volume":567},"2026-01-13T00:00:00",85.5,88,85.37,23317,{"timestamp":569,"open":570,"high":571,"low":570,"close":572,"volume":573},"2026-01-14T00:00:00",86.65,87.95,87.83,10791,{"timestamp":156,"open":570,"high":570,"low":575,"close":576,"volume":577},85.56,86.12,11731,{"timestamp":579,"open":580,"high":580,"low":581,"close":582,"volume":583},"2026-01-18T00:00:00",85.93,84.92,84.99,9224,{"timestamp":585,"open":586,"high":587,"low":588,"close":541,"volume":589},"2026-01-19T00:00:00",85.01,86.37,84.42,12569,{"timestamp":591,"open":555,"high":555,"low":592,"close":593,"volume":594},"2026-01-20T00:00:00",84.47,84.9,12045,{"timestamp":596,"open":597,"high":555,"low":207,"close":598,"volume":599},"2026-01-21T00:00:00",84.89,84.84,18842,{"timestamp":601,"open":602,"high":603,"low":604,"close":605,"volume":606},"2026-01-22T00:00:00",84.94,86,84.38,85.88,21214,{"timestamp":608,"open":609,"high":610,"low":611,"close":612,"volume":613},"2026-01-25T00:00:00",86.74,86.9,85.45,86.36,29352,{"timestamp":615,"open":616,"high":609,"low":553,"close":617,"volume":618},"2026-01-26T00:00:00",85.83,86.72,17236,{"timestamp":620,"open":621,"high":622,"low":586,"close":622,"volume":623},"2026-01-27T00:00:00",86.67,87.64,29872,{"timestamp":625,"open":626,"high":627,"low":628,"close":627,"volume":629},"2026-01-28T00:00:00",87.11,88.97,86.08,20147,{"timestamp":631,"open":632,"high":633,"low":634,"close":634,"volume":635},"2026-02-01T00:00:00",88.41,88.43,88.03,3301,{"timestamp":637,"open":634,"high":638,"low":639,"close":639,"volume":640},"2026-02-02T00:00:00",88.4,87.91,5836,{"timestamp":642,"open":643,"high":644,"low":645,"close":646,"volume":647},"2026-02-03T00:00:00",88.05,88.22,87.48,87.9,5589,{"timestamp":649,"open":650,"high":651,"low":565,"close":633,"volume":652},"2026-02-05T00:00:00",88.02,88.5,8117,{"timestamp":654,"open":651,"high":655,"low":644,"close":656,"volume":657},"2026-02-08T00:00:00",88.66,88.6,7409,{"timestamp":659,"open":660,"high":661,"low":660,"close":662,"volume":663},"2026-02-09T00:00:00",88.15,88.91,88.89,4745,{"timestamp":665,"open":662,"high":666,"low":655,"close":667,"volume":668},"2026-02-10T00:00:00",89.63,89.51,13208,{"timestamp":670,"open":671,"high":672,"low":673,"close":673,"volume":674},"2026-02-11T00:00:00",89.4,90.99,89.3,21441,{"timestamp":676,"open":677,"high":678,"low":679,"close":678,"volume":680},"2026-02-12T00:00:00",90.08,90.79,89.38,11977,{"timestamp":682,"open":683,"high":683,"low":684,"close":685,"volume":686},"2026-02-17T00:00:00",90.49,87.56,87.72,13508,{"timestamp":688,"open":689,"high":689,"low":685,"close":690,"volume":691},"2026-02-18T00:00:00",88.55,88.42,6930,{"timestamp":693,"open":633,"high":633,"low":694,"close":695,"volume":696},"2026-02-19T00:00:00",87.73,87.97,7633,{"timestamp":698,"open":699,"high":638,"low":700,"close":701,"volume":702},"2026-02-22T00:00:00",88.2,87.26,87.89,9665,{"timestamp":704,"open":705,"high":651,"low":706,"close":707,"volume":708},"2026-02-23T00:00:00",88.14,86.97,87.86,12280,{"timestamp":160,"open":660,"high":651,"low":710,"close":651,"volume":711},87.41,11715,{"timestamp":713,"open":714,"high":661,"low":715,"close":638,"volume":716},"2026-02-25T00:00:00",88.56,88.08,6932,{"timestamp":718,"open":651,"high":719,"low":650,"close":720,"volume":721},"2026-02-26T00:00:00",89,88.58,17359,{"timestamp":723,"open":724,"high":725,"low":726,"close":727,"volume":359},"2026-03-01T00:00:00",89.83,89.84,89.1,89.33,{"timestamp":729,"open":730,"high":731,"low":732,"close":733,"volume":734},"2026-03-02T00:00:00",89.5,89.75,88.72,89.27,4739,{"timestamp":736,"open":733,"high":737,"low":738,"close":739,"volume":740},"2026-03-03T00:00:00",91.44,89.14,90.33,13839,{"timestamp":742,"open":739,"high":743,"low":744,"close":745,"volume":746},"2026-03-04T00:00:00",91,89.85,89.99,6343,{"timestamp":748,"open":749,"high":750,"low":751,"close":752,"volume":753},"2026-03-05T00:00:00",90.85,90.98,90.01,90.34,5568,{"timestamp":755,"open":756,"high":756,"low":757,"close":758,"volume":759},"2026-03-08T00:00:00",90.5,89.7,89.9,5021,{"timestamp":761,"open":762,"high":763,"low":764,"close":765,"volume":766},"2026-03-09T00:00:00",89.89,90.09,89.22,90,6260,{"timestamp":768,"open":751,"high":769,"low":770,"close":771,"volume":772},"2026-03-10T00:00:00",90.47,89.87,90.1,6275,{"timestamp":774,"open":671,"high":775,"low":776,"close":777,"volume":778},"2026-03-11T00:00:00",90.03,88.8,89.45,7632,{"timestamp":780,"open":781,"high":743,"low":781,"close":672,"volume":782},"2026-03-12T00:00:00",89.76,6378,{"timestamp":784,"open":785,"high":785,"low":714,"close":719,"volume":786},"2026-03-15T00:00:00",89.95,6141,{"timestamp":788,"open":667,"high":789,"low":565,"close":565,"volume":790},"2026-03-16T00:00:00",89.74,6860,{"timestamp":792,"open":701,"high":793,"low":794,"close":707,"volume":795},"2026-03-18T00:00:00",89.08,87.19,10540,{"timestamp":797,"open":707,"high":798,"low":799,"close":800,"volume":801},"2026-03-19T00:00:00",89.09,87.22,88.75,11312,{"timestamp":803,"open":701,"high":804,"low":805,"close":805,"volume":806},"2026-03-22T00:00:00",88.99,87.7,6410,{"timestamp":808,"open":809,"high":793,"low":810,"close":811,"volume":812},"2026-03-23T00:00:00",88.12,87.85,87.87,6878,{"timestamp":814,"open":815,"high":758,"low":816,"close":719,"volume":817},"2026-03-24T00:00:00",88.38,88.3,11596,{"timestamp":163,"open":719,"high":758,"low":714,"close":819,"volume":820},89.2,3480,{"timestamp":822,"open":819,"high":823,"low":824,"close":825,"volume":826},"2026-03-26T00:00:00",89.97,88.9,89.59,5834,{"timestamp":828,"open":745,"high":745,"low":829,"close":673,"volume":830},"2026-03-29T00:00:00",89.15,4137,{"timestamp":832,"open":673,"high":833,"low":834,"close":833,"volume":835},"2026-03-30T00:00:00",90.43,89.17,4350,{"timestamp":837,"open":833,"high":838,"low":839,"close":840,"volume":841},"2026-03-31T00:00:00",90.48,89.48,90.04,6039,{"timestamp":843,"open":840,"high":840,"low":844,"close":785,"volume":845},"2026-04-01T00:00:00",89.52,3542,{"timestamp":847,"open":765,"high":848,"low":757,"close":823,"volume":849},"2026-04-05T00:00:00",90.12,4851,{"timestamp":851,"open":677,"high":852,"low":853,"close":854,"volume":855},"2026-04-06T00:00:00",90.11,89.88,89.98,2752,{"timestamp":857,"open":858,"high":858,"low":758,"close":859,"volume":860},"2026-04-07T00:00:00",90.51,90.14,3537,{"timestamp":862,"open":859,"high":672,"low":744,"close":677,"volume":863},"2026-04-08T00:00:00",5513,{"timestamp":865,"open":739,"high":866,"low":739,"close":867,"volume":868},"2026-04-09T00:00:00",91.16,90.8,6404,{"timestamp":870,"open":871,"high":872,"low":873,"close":874,"volume":875},"2026-04-12T00:00:00",91.12,91.39,90.73,91.26,3461,{"timestamp":877,"open":878,"high":879,"low":880,"close":879,"volume":881},"2026-04-13T00:00:00",91.25,91.89,90.92,6240,{"timestamp":883,"open":884,"high":885,"low":886,"close":887,"volume":888},"2026-04-14T00:00:00",92,93.44,91.81,92.41,6925,{"timestamp":165,"open":890,"high":890,"low":891,"close":892,"volume":893},91.41,90.6,91.04,4514,{"timestamp":895,"open":896,"high":897,"low":898,"close":899,"volume":900},"2026-04-16T00:00:00",91.14,91.15,90.9,91.02,2941,{"timestamp":902,"open":903,"high":903,"low":904,"close":678,"volume":905},"2026-04-19T00:00:00",91.01,90.63,4043,{"timestamp":907,"open":899,"high":899,"low":858,"close":908,"volume":909},"2026-04-21T00:00:00",90.54,2663,{"timestamp":911,"open":848,"high":912,"low":848,"close":749,"volume":913},"2026-04-22T00:00:00",91.18,3719,{"timestamp":915,"open":916,"high":917,"low":756,"close":756,"volume":918},"2026-04-23T00:00:00",90.84,90.97,4869,{"timestamp":920,"open":921,"high":769,"low":785,"close":751,"volume":922},"2026-04-26T00:00:00",90.15,5208,{"timestamp":924,"open":925,"high":925,"low":926,"close":927,"volume":928},"2026-04-27T00:00:00",90.91,89.93,90.25,9471,{"timestamp":930,"open":765,"high":931,"low":765,"close":932,"volume":933},"2026-04-28T00:00:00",90.93,90.83,5193,{"timestamp":935,"open":751,"high":936,"low":751,"close":936,"volume":937},"2026-04-29T00:00:00",91.4,7805,{"timestamp":939,"open":940,"high":941,"low":942,"close":927,"volume":943},"2026-05-03T00:00:00",91.42,91.48,90.24,10652,{"timestamp":945,"open":946,"high":927,"low":946,"close":947,"volume":948},"2026-05-04T00:00:00",88.68,89.77,6261,{"timestamp":950,"open":844,"high":683,"low":844,"close":951,"volume":952},"2026-05-05T00:00:00",90.3,4354,{"timestamp":954,"open":955,"high":956,"low":957,"close":958,"volume":449},"2026-05-06T00:00:00",90.35,90.45,90.18,90.44,{"timestamp":960,"open":961,"high":936,"low":962,"close":872,"volume":963},"2026-05-07T00:00:00",91.31,90.86,5816,{"timestamp":965,"open":941,"high":941,"low":756,"close":966,"volume":967},"2026-05-10T00:00:00",90.95,7271,{"timestamp":969,"open":970,"high":970,"low":917,"close":971,"volume":972},"2026-05-11T00:00:00",91.5,91.35,15525,{"timestamp":974,"open":903,"high":971,"low":859,"close":975,"volume":976},"2026-05-12T00:00:00",91.29,18485,{"timestamp":978,"open":979,"high":975,"low":844,"close":975,"volume":980},"2026-05-13T00:00:00",91.28,11169,{"timestamp":982,"open":975,"high":983,"low":984,"close":878,"volume":985},"2026-05-14T00:00:00",91.3,90.94,6374,{"timestamp":987,"open":897,"high":897,"low":793,"close":726,"volume":988},"2026-05-17T00:00:00",6376,{"timestamp":990,"open":793,"high":733,"low":572,"close":695,"volume":991},"2026-05-18T00:00:00",5343,{"timestamp":993,"open":994,"high":765,"low":994,"close":995,"volume":996},"2026-05-19T00:00:00",87.01,89.49,14642,{"timestamp":998,"open":844,"high":823,"low":999,"close":1000,"volume":1001},"2026-05-20T00:00:00",86.58,87.77,7742,{"timestamp":1003,"open":1004,"high":694,"low":564,"close":1005,"volume":1006},"2026-05-21T00:00:00",87.45,85.86,16100,{"timestamp":1008,"open":1009,"high":1010,"low":1011,"close":1010,"volume":1012},"2026-05-24T00:00:00",86.7,87.2,86.41,7379,{"timestamp":169,"open":1010,"high":1014,"low":1010,"close":1015,"volume":1016},88.84,87.5,8839,{"timestamp":1018,"open":634,"high":720,"low":710,"close":646,"volume":1019},"2026-05-26T00:00:00",4572,{"timestamp":1021,"open":1022,"high":1022,"low":1023,"close":805,"volume":1024},"2026-05-27T00:00:00",87.88,87.55,3617,{"timestamp":1026,"open":805,"high":764,"low":1027,"close":1028,"volume":1029},"2026-05-28T00:00:00",87,88.92,12340,{"timestamp":1031,"open":565,"high":1028,"low":1032,"close":639,"volume":1033},"2026-05-31T00:00:00",87.25,11418,{"timestamp":1035,"open":571,"high":715,"low":1036,"close":1037,"volume":1038},"2026-06-01T00:00:00",87.51,88.04,4978,{"timestamp":1040,"open":643,"high":1041,"low":1042,"close":1042,"volume":918},"2026-06-02T00:00:00",89.25,87.3,{"timestamp":1044,"open":1045,"high":1045,"low":1046,"close":1015,"volume":1047},"2026-06-04T00:00:00",88.18,86.33,11066,{"timestamp":1049,"open":1015,"high":1015,"low":1050,"close":1051,"volume":1052},"2026-06-07T00:00:00",86.51,86.68,5823,{"timestamp":1054,"open":1051,"high":695,"low":1055,"close":1055,"volume":1056},"2026-06-08T00:00:00",86.23,10058,{"timestamp":1058,"open":1055,"high":799,"low":555,"close":546,"volume":1059},"2026-06-09T00:00:00",7154,{"timestamp":1061,"open":1062,"high":612,"low":1063,"close":605,"volume":1064},"2026-06-10T00:00:00",85.74,85.58,6795,{"timestamp":1066,"open":1067,"high":695,"low":1067,"close":1068,"volume":1069},"2026-06-11T00:00:00",85.91,86.69,7355,{"timestamp":1071,"open":1072,"high":1073,"low":1074,"close":994,"volume":1075},"2026-06-14T00:00:00",86.93,88.88,86.87,13882,{"timestamp":171,"open":1077,"high":628,"low":1078,"close":1079,"volume":1080},85.8,85.4,85.81,6346,{"timestamp":1082,"open":1079,"high":1083,"low":1079,"close":1084,"volume":835},"2026-06-16T00:00:00",86.5,86.2,{"timestamp":1086,"open":1087,"high":1042,"low":1087,"close":1088,"volume":1089},"2026-06-17T00:00:00",86.25,86.55,3750,{"timestamp":1091,"open":1088,"high":1092,"low":1093,"close":1032,"volume":1094},"2026-06-18T00:00:00",87.47,86.11,11690,{"timestamp":1096,"open":1097,"high":1098,"low":564,"close":564,"volume":1099},"2026-06-21T00:00:00",85.73,86.94,6256,{"timestamp":1101,"open":1102,"high":1102,"low":1103,"close":548,"volume":1104},"2026-06-22T00:00:00",86.88,85.1,4716,{"timestamp":1106,"open":548,"high":1107,"low":528,"close":1108,"volume":1109},"2026-06-23T00:00:00",85.55,85.3,2883,{"timestamp":1111,"open":1112,"high":1112,"low":1113,"close":1005,"volume":1114},"2026-06-24T00:00:00",86.14,85.38,3712,{"timestamp":172,"open":617,"high":617,"low":1116,"close":617,"volume":1117},85.9,5236,{"timestamp":1119,"open":1120,"high":1120,"low":1063,"close":1063,"volume":1121},"2026-06-28T00:00:00",87.23,3936,{"timestamp":1123,"open":1120,"high":1124,"low":1125,"close":603,"volume":1126},"2026-06-29T00:00:00",87.24,85.68,3938,{"timestamp":1128,"open":603,"high":1027,"low":603,"close":1027,"volume":1129},"2026-06-30T00:00:00",3184,{"timestamp":1131,"open":1027,"high":1004,"low":1132,"close":1133,"volume":1134},"2026-07-01T00:00:00",86.66,87.34,2211,{"timestamp":1136,"open":1137,"high":1022,"low":610,"close":685,"volume":1138},"2026-07-02T00:00:00",87.6,2216,{"timestamp":1140,"open":715,"high":1141,"low":603,"close":1098,"volume":1142},"2026-07-05T00:00:00",88.27,10636,{"timestamp":1144,"open":1098,"high":1098,"low":1084,"close":1145,"volume":1146},"2026-07-06T00:00:00",86.4,5134,{"timestamp":1148,"open":1102,"high":1015,"low":1149,"close":645,"volume":1150},"2026-07-07T00:00:00",86.15,3791,{"timestamp":1152,"open":1042,"high":1042,"low":1153,"close":1153,"volume":1154},"2026-07-08T00:00:00",86.85,1884,{"timestamp":1156,"open":1027,"high":1042,"low":1153,"close":1157,"volume":1158},"2026-07-09T00:00:00",87.1,3735,{"timestamp":1160,"open":1161,"high":1162,"low":1027,"close":1027,"volume":1163},"2026-07-12T00:00:00",87.12,87.8,3973,{"timestamp":1165,"open":1027,"high":1166,"low":1027,"close":1167,"volume":1168},"2026-07-13T00:00:00",87.98,87.94,7058,{"timestamp":1170,"open":1171,"high":1172,"low":1173,"close":1174,"volume":1175},"2026-07-14T00:00:00",88.1,88.37,87.13,87.44,12085,{"timestamp":174,"open":1177,"high":1178,"low":1179,"close":628,"volume":1180},87.06,87.08,85.84,7005,{"timestamp":1182,"open":603,"high":612,"low":564,"close":1079,"volume":1183},"2026-07-16T00:00:00",6777,{"timestamp":1185,"open":1079,"high":794,"low":564,"close":1186,"volume":1187},"2026-07-19T00:00:00",85.7,5829,{"timestamp":1189,"open":1190,"high":1190,"low":1191,"close":1192,"volume":1193},"2026-07-20T00:00:00",86.19,85.05,85.63,4592,{"timestamp":1195,"open":1125,"high":1125,"low":541,"close":541,"volume":1196},"2026-07-21T00:00:00",6402,{"timestamp":1198,"open":1199,"high":1199,"low":1200,"close":1201,"volume":1202},"2026-07-22T00:00:00",84.95,84.05,84.75,4270,{"timestamp":1204,"open":1201,"high":1205,"low":1206,"close":1205,"volume":1207},"2026-07-23T00:00:00",85.17,84.54,6043,{"timestamp":1209,"open":1210,"high":1205,"low":1211,"close":602,"volume":1212},"2026-07-26T00:00:00",85.14,84.55,5518,{"timestamp":1214,"open":1215,"high":555,"low":1216,"close":1217,"volume":1218},"2026-07-27T00:00:00",84.98,84.51,84.67,3201,{"timestamp":1220,"open":1217,"high":1221,"low":541,"close":555,"volume":1222},"2026-07-28T00:00:00",85.65,8345,{"timestamp":1224,"open":555,"high":1225,"low":1226,"close":1227,"volume":1228},"2026-07-29T00:00:00",85.47,84.6,85.06,3177,{"timestamp":1230,"open":611,"high":564,"low":1210,"close":1231,"volume":1232},"2026-07-30T00:00:00",85.35,2188,{"timestamp":1234,"open":1231,"high":1235,"low":1201,"close":1201,"volume":1236},"2026-08-02T00:00:00",85.64,4610,{"timestamp":1238,"open":1239,"high":1239,"low":1240,"close":1241,"volume":1242},"2026-08-03T00:00:00",85.42,84.8,84.87,2545,{"timestamp":1244,"open":1245,"high":1231,"low":1245,"close":1103,"volume":1246},"2026-08-04T00:00:00",84.81,2616,{"timestamp":1248,"open":1249,"high":1231,"low":539,"close":1250,"volume":1251},"2026-08-05T00:00:00",85.34,84.93,3223,{"timestamp":1253,"open":1103,"high":1254,"low":507,"close":1255,"volume":1256},"2026-08-06T00:00:00",85.77,84.85,3879,{"timestamp":1258,"open":555,"high":1259,"low":358,"close":221,"volume":1260},"2026-08-09T00:00:00",85.24,6755,{"timestamp":1262,"open":221,"high":221,"low":1263,"close":502,"volume":1264},"2026-08-10T00:00:00",81.33,9009,{"timestamp":1266,"open":264,"high":1267,"low":1268,"close":1269,"volume":1270},"2026-08-11T00:00:00",82.7,81.4,81.99,7507,{"timestamp":1272,"open":1273,"high":1274,"low":1275,"close":1275,"volume":1276},"2026-08-12T00:00:00",82.39,82.73,81.27,5301,{"timestamp":1278,"open":1279,"high":1280,"low":1279,"close":1281,"volume":1282},"2026-08-13T00:00:00",81.61,83.47,82.08,9818,{"timestamp":1284,"open":1285,"high":1286,"low":1285,"close":294,"volume":1287},"2026-08-16T00:00:00",79.4,80.79,8619,{"timestamp":1289,"open":1290,"high":288,"low":1290,"close":288,"volume":1291},"2026-08-17T00:00:00",80.08,4695,{"timestamp":1293,"open":288,"high":293,"low":338,"close":318,"volume":1294},"2026-08-18T00:00:00",6295,{"timestamp":1296,"open":1297,"high":1298,"low":1297,"close":1299,"volume":1300},"2026-08-19T00:00:00",80,81.79,81.34,6448,{"timestamp":1302,"open":1299,"high":1299,"low":1303,"close":1304,"volume":1305},"2026-08-20T00:00:00",79.5,80.23,13827,{"timestamp":1307,"open":1308,"high":1309,"low":1310,"close":1311,"volume":1312},"2026-08-23T00:00:00",80.29,80.72,79.34,79.57,10526,{"timestamp":1314,"open":1315,"high":1315,"low":1316,"close":1317,"volume":1318},"2026-08-24T00:00:00",79.47,79,79.28,7250,{"timestamp":178,"open":1317,"high":1320,"low":1321,"close":1320,"volume":1322},80.68,79.25,3196,{"timestamp":1324,"open":309,"high":313,"low":486,"close":395,"volume":1325},"2026-08-26T00:00:00",2608,{"timestamp":1327,"open":395,"high":1328,"low":1329,"close":1328,"volume":1330},"2026-08-27T00:00:00",82.58,80.63,4222,{"timestamp":1332,"open":282,"high":380,"low":407,"close":347,"volume":1333},"2026-08-30T00:00:00",14154,{"timestamp":1335,"open":347,"high":354,"low":302,"close":1336,"volume":845},"2026-08-31T00:00:00",81.29,{"timestamp":1338,"open":353,"high":370,"low":307,"close":307,"volume":1339},"2026-09-01T00:00:00",4715,{"timestamp":1341,"open":407,"high":1342,"low":300,"close":1342,"volume":1343},"2026-09-02T00:00:00",81.75,6759,{"timestamp":1345,"open":370,"high":1280,"low":422,"close":1273,"volume":1346},"2026-09-03T00:00:00",4615,{"timestamp":1348,"open":1273,"high":220,"low":370,"close":1349,"volume":1350},"2026-09-07T00:00:00",82.09,11518,{"timestamp":1352,"open":460,"high":1353,"low":1354,"close":1355,"volume":1356},"2026-09-08T00:00:00",82.49,81.9,82.2,3080,{"timestamp":1358,"open":1359,"high":1359,"low":346,"close":1360,"volume":1361},"2026-09-09T00:00:00",82.52,81.17,8733,{"timestamp":1363,"open":269,"high":269,"low":364,"close":1336,"volume":1364},"2026-09-10T00:00:00",4531,{"timestamp":1366,"open":1263,"high":368,"low":1367,"close":442,"volume":1368},"2026-09-13T00:00:00",81.15,5611,{"timestamp":1370,"open":268,"high":1371,"low":264,"close":1372,"volume":1373},"2026-09-14T00:00:00",82.34,82.24,6134,{"timestamp":180,"open":1375,"high":1376,"low":1375,"close":408,"volume":1377},80.07,82.59,6926,{"timestamp":1379,"open":293,"high":380,"low":1380,"close":408,"volume":1381},"2026-09-16T00:00:00",79.87,5064,{"timestamp":1383,"open":288,"high":408,"low":1384,"close":1309,"volume":1385},"2026-09-17T00:00:00",80.06,2885,{"timestamp":1387,"open":1297,"high":358,"low":1297,"close":264,"volume":1388},"2026-09-20T00:00:00",4990,{"timestamp":1390,"open":264,"high":380,"low":1391,"close":309,"volume":1392},"2026-09-21T00:00:00",80.21,5442,{"timestamp":1394,"open":309,"high":1371,"low":1395,"close":1395,"volume":1396},"2026-09-22T00:00:00",80.59,6074,{"timestamp":1398,"open":1275,"high":1275,"low":1399,"close":399,"volume":1400},"2026-09-23T00:00:00",80.13,2907,[]]