[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fqS5tMycfD5-jK7ekp6U365gIqFGKb6U9QC0YTOQB4sY":3,"$fR_TfNPVAS-04nh1ev_5v1bnIRS-C_phXVSp_8ZrFZ7E":25,"$f9XJN7UcHqejO59uhUVHz-eFgkcpNfrwfGgbpU9MqlDI":186},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"SNFF11","snff11","fii","Suno Fundo de Fundos de Investimento Imobiliário","FII Sunofofi","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},70.17,0.16,0.2285,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":183,"success":184,"errors":185,"limitReached":183},[27,34,37,39,43,47,50,53,56,59,62,65,68,71,74,77,80,83,87,91,94,97,100,104,107,110,113,116,119,122,125,128,131,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.65,"2022-10-14T00:00:00","2022-10-25T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-11-14T00:00:00","2022-11-24T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":38,"status":33},"2022-11-25T00:00:00",{"type":28,"category":29,"amount":40,"approvalDate":41,"comDate":41,"paymentDate":42,"status":33},1.3,"2022-12-15T00:00:00","2022-12-23T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},0.8,"2023-01-13T00:00:00","2023-01-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2023-02-15T00:00:00","2023-02-24T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-03-15T00:00:00","2023-03-24T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-04-14T00:00:00","2023-04-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-05-15T00:00:00","2023-05-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},"2023-06-15T00:00:00","2023-06-23T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},"2023-07-14T00:00:00","2023-07-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},"2023-08-15T00:00:00","2023-08-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},"2023-09-15T00:00:00","2023-09-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2023-10-13T00:00:00","2023-10-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2023-11-14T00:00:00","2023-11-24T00:00:00",{"type":28,"category":29,"amount":40,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2023-12-15T00:00:00","2023-12-22T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2024-01-15T00:00:00","2024-01-25T00:00:00",{"type":28,"category":29,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},0.69,"2024-02-15T00:00:00","2024-02-23T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},0.72,"2024-03-15T00:00:00","2024-03-25T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-04-15T00:00:00","2024-04-25T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-05-15T00:00:00","2024-05-24T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-06-14T00:00:00","2024-06-25T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},1.1,"2024-07-15T00:00:00","2024-07-25T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-08-15T00:00:00","2024-08-23T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-09-13T00:00:00","2024-09-25T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-10-15T00:00:00","2024-10-25T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-11-14T00:00:00","2024-11-25T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2024-12-13T00:00:00","2024-12-23T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2025-01-15T00:00:00","2025-01-24T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2025-02-14T00:00:00","2025-02-25T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2025-03-14T00:00:00","2025-03-25T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-04-15T00:00:00","2025-04-25T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-05-15T00:00:00","2025-05-23T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-06-13T00:00:00","2025-06-25T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2025-07-15T00:00:00","2025-07-25T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},"2025-08-15T00:00:00","2025-08-25T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},"2025-09-15T00:00:00","2025-09-25T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},"2025-10-15T00:00:00","2025-10-24T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},"2025-11-14T00:00:00","2025-11-25T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":153,"comDate":153,"paymentDate":154,"status":33},"2025-12-15T00:00:00","2025-12-23T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},"2026-01-15T00:00:00","2026-01-23T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},"2026-02-13T00:00:00","2026-02-24T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2026-03-13T00:00:00","2026-03-25T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},"2026-04-15T00:00:00","2026-04-24T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},"2026-05-15T00:00:00","2026-05-25T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},"2026-06-15T00:00:00","2026-06-25T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},"2026-07-15T00:00:00","2026-07-24T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":177,"comDate":177,"paymentDate":178,"status":33},"2026-08-14T00:00:00","2026-08-25T00:00:00",{"type":28,"category":29,"amount":180,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},1.06,"2026-09-15T00:00:00","2026-09-25T00:00:00",null,true,[],{"items":187,"totalItens":183,"success":184,"errors":1339,"limitReached":183},[188,194,201,208,214,221,227,232,238,243,249,254,258,262,269,272,279,284,291,298,304,309,315,321,327,332,339,344,347,353,359,365,372,377,383,390,395,400,405,411,415,419,422,426,432,438,445,451,458,465,471,477,483,488,494,499,502,507,512,516,519,523,528,535,542,548,555,562,568,574,580,586,592,598,604,609,616,622,628,635,641,646,652,658,663,669,675,680,684,689,695,700,704,708,712,716,720,725,731,737,743,749,755,760,764,768,772,776,781,785,789,795,801,806,812,816,819,824,828,831,837,842,848,852,855,859,863,867,873,878,885,891,896,899,903,907,911,917,922,925,929,933,939,943,947,952,958,964,967,971,975,980,985,990,995,999,1003,1006,1009,1011,1014,1019,1023,1026,1030,1034,1038,1042,1045,1048,1053,1058,1061,1064,1068,1072,1078,1084,1089,1093,1099,1101,1105,1108,1112,1115,1119,1123,1126,1129,1134,1138,1141,1146,1149,1151,1155,1160,1164,1168,1172,1176,1179,1182,1187,1191,1194,1197,1200,1203,1206,1210,1213,1216,1219,1222,1225,1230,1236,1241,1245,1249,1254,1258,1260,1263,1269,1272,1276,1279,1283,1287,1292,1297,1300,1305,1309,1312,1315,1318,1322,1326,1330,1335],{"timestamp":145,"open":189,"high":190,"low":191,"close":192,"volume":193},71.98,72.45,70.98,71.14,12515,{"timestamp":195,"open":196,"high":197,"low":198,"close":199,"volume":200},"2025-09-28T00:00:00",71.15,71.46,70.62,70.64,8935,{"timestamp":202,"open":203,"high":204,"low":205,"close":206,"volume":207},"2025-09-29T00:00:00",70.72,71.25,70.51,70.59,4670,{"timestamp":209,"open":206,"high":210,"low":211,"close":212,"volume":213},"2025-09-30T00:00:00",72,70.34,71.31,12818,{"timestamp":215,"open":216,"high":217,"low":218,"close":219,"volume":220},"2025-10-01T00:00:00",71.29,71.9,71.06,71.59,2774,{"timestamp":222,"open":210,"high":223,"low":224,"close":225,"volume":226},"2025-10-02T00:00:00",72.21,70,71.67,5437,{"timestamp":228,"open":205,"high":229,"low":205,"close":230,"volume":231},"2025-10-05T00:00:00",71.45,71.12,5728,{"timestamp":233,"open":234,"high":234,"low":235,"close":236,"volume":237},"2025-10-06T00:00:00",71.57,70.7,70.95,4267,{"timestamp":239,"open":240,"high":240,"low":206,"close":241,"volume":242},"2025-10-07T00:00:00",71.58,70.91,4754,{"timestamp":244,"open":241,"high":245,"low":246,"close":247,"volume":248},"2025-10-08T00:00:00",71.09,70.65,71.08,5685,{"timestamp":250,"open":245,"high":251,"low":206,"close":252,"volume":253},"2025-10-09T00:00:00",71.39,71,5241,{"timestamp":255,"open":252,"high":256,"low":191,"close":245,"volume":257},"2025-10-12T00:00:00",71.34,4439,{"timestamp":259,"open":204,"high":256,"low":260,"close":236,"volume":261},"2025-10-13T00:00:00",70.21,4161,{"timestamp":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2025-10-14T00:00:00",71.5,72.15,71.44,72.13,10189,{"timestamp":147,"open":210,"high":210,"low":270,"close":270,"volume":271},70.12,3641,{"timestamp":273,"open":274,"high":275,"low":276,"close":277,"volume":278},"2025-10-16T00:00:00",70.13,70.48,69.72,69.92,5419,{"timestamp":280,"open":281,"high":277,"low":281,"close":282,"volume":283},"2025-10-19T00:00:00",69.51,69.91,2999,{"timestamp":285,"open":286,"high":287,"low":288,"close":289,"volume":290},"2025-10-20T00:00:00",69.76,69.77,68.4,68.9,9165,{"timestamp":292,"open":293,"high":294,"low":295,"close":296,"volume":297},"2025-10-21T00:00:00",68.8,69.3,68.5,68.7,3621,{"timestamp":299,"open":300,"high":300,"low":301,"close":302,"volume":303},"2025-10-22T00:00:00",69,68.52,68.75,2791,{"timestamp":305,"open":300,"high":306,"low":307,"close":306,"volume":308},"2025-10-23T00:00:00",70.2,68.78,5780,{"timestamp":310,"open":211,"high":311,"low":312,"close":313,"volume":314},"2025-10-26T00:00:00",70.45,69.4,69.59,7027,{"timestamp":316,"open":317,"high":311,"low":318,"close":319,"volume":320},"2025-10-27T00:00:00",69.75,69.17,69.65,5112,{"timestamp":322,"open":323,"high":324,"low":323,"close":325,"volume":326},"2025-10-29T00:00:00",70.05,70.37,70.11,3167,{"timestamp":328,"open":325,"high":311,"low":329,"close":330,"volume":331},"2025-10-30T00:00:00",70.06,70.39,6836,{"timestamp":333,"open":334,"high":335,"low":336,"close":337,"volume":338},"2025-11-02T00:00:00",70.28,71.3,70.08,70.73,12329,{"timestamp":340,"open":341,"high":341,"low":342,"close":211,"volume":343},"2025-11-03T00:00:00",70.89,69.84,6735,{"timestamp":345,"open":324,"high":252,"low":324,"close":235,"volume":346},"2025-11-04T00:00:00",4337,{"timestamp":348,"open":349,"high":350,"low":351,"close":350,"volume":352},"2025-11-05T00:00:00",70.55,71.89,70.4,4534,{"timestamp":354,"open":210,"high":355,"low":356,"close":357,"volume":358},"2025-11-06T00:00:00",74,71.17,72.2,12037,{"timestamp":360,"open":361,"high":362,"low":252,"close":363,"volume":364},"2025-11-09T00:00:00",71.84,72.5,71.63,4802,{"timestamp":366,"open":367,"high":368,"low":369,"close":370,"volume":371},"2025-11-10T00:00:00",71.8,73.17,71.51,72.19,9198,{"timestamp":373,"open":210,"high":374,"low":189,"close":375,"volume":376},"2025-11-11T00:00:00",73.16,72.59,7497,{"timestamp":378,"open":379,"high":380,"low":196,"close":381,"volume":382},"2025-11-12T00:00:00",72.7,73.09,73,11133,{"timestamp":384,"open":385,"high":386,"low":387,"close":388,"volume":389},"2025-11-13T00:00:00",73.01,73.9,72.31,73.36,17355,{"timestamp":391,"open":381,"high":392,"low":362,"close":393,"volume":394},"2025-11-16T00:00:00",73.71,72.97,8221,{"timestamp":396,"open":397,"high":398,"low":217,"close":223,"volume":399},"2025-11-17T00:00:00",72.78,73.12,8992,{"timestamp":401,"open":362,"high":402,"low":240,"close":403,"volume":404},"2025-11-18T00:00:00",73.02,72.01,9329,{"timestamp":406,"open":407,"high":408,"low":409,"close":409,"volume":410},"2025-11-20T00:00:00",71.93,72.4,71.48,8422,{"timestamp":412,"open":367,"high":265,"low":409,"close":413,"volume":414},"2025-11-23T00:00:00",72.03,10453,{"timestamp":416,"open":417,"high":393,"low":357,"close":357,"volume":418},"2025-11-24T00:00:00",72.54,10025,{"timestamp":151,"open":362,"high":420,"low":210,"close":265,"volume":421},72.88,7267,{"timestamp":423,"open":265,"high":424,"low":265,"close":375,"volume":425},"2025-11-26T00:00:00",72.69,7446,{"timestamp":427,"open":381,"high":428,"low":429,"close":430,"volume":431},"2025-11-27T00:00:00",73.38,72.32,72.41,6844,{"timestamp":433,"open":434,"high":435,"low":436,"close":435,"volume":437},"2025-11-30T00:00:00",73.14,73.81,72.44,7854,{"timestamp":439,"open":440,"high":441,"low":442,"close":443,"volume":444},"2025-12-01T00:00:00",73.86,73.87,73.3,73.56,3683,{"timestamp":446,"open":447,"high":447,"low":448,"close":449,"volume":450},"2025-12-02T00:00:00",73.8,72.73,73.53,6820,{"timestamp":452,"open":453,"high":454,"low":455,"close":456,"volume":457},"2025-12-03T00:00:00",73.98,75.9,73.33,75.07,14501,{"timestamp":459,"open":460,"high":461,"low":462,"close":463,"volume":464},"2025-12-04T00:00:00",75.27,75.42,74.11,74.84,3892,{"timestamp":466,"open":463,"high":467,"low":468,"close":469,"volume":470},"2025-12-07T00:00:00",75.28,74.29,75.15,3922,{"timestamp":472,"open":461,"high":473,"low":474,"close":475,"volume":476},"2025-12-08T00:00:00",75.52,75,75.4,3212,{"timestamp":478,"open":479,"high":479,"low":480,"close":481,"volume":482},"2025-12-09T00:00:00",74.45,73.5,73.65,8638,{"timestamp":484,"open":485,"high":485,"low":486,"close":486,"volume":487},"2025-12-10T00:00:00",74.7,73.88,7613,{"timestamp":489,"open":490,"high":491,"low":486,"close":492,"volume":493},"2025-12-11T00:00:00",73.89,74.36,74.34,8553,{"timestamp":495,"open":491,"high":496,"low":355,"close":497,"volume":498},"2025-12-14T00:00:00",75.13,74.55,21040,{"timestamp":153,"open":500,"high":355,"low":210,"close":453,"volume":501},73.37,8773,{"timestamp":503,"open":355,"high":504,"low":490,"close":505,"volume":506},"2025-12-16T00:00:00",74.5,73.92,5157,{"timestamp":508,"open":509,"high":510,"low":386,"close":386,"volume":511},"2025-12-17T00:00:00",73.93,74.48,9974,{"timestamp":513,"open":504,"high":504,"low":514,"close":491,"volume":515},"2025-12-18T00:00:00",73.91,5292,{"timestamp":517,"open":504,"high":504,"low":514,"close":453,"volume":518},"2025-12-21T00:00:00",9547,{"timestamp":520,"open":504,"high":521,"low":453,"close":504,"volume":522},"2025-12-22T00:00:00",74.9,18299,{"timestamp":524,"open":474,"high":525,"low":504,"close":526,"volume":527},"2025-12-25T00:00:00",75.54,75.23,8101,{"timestamp":529,"open":530,"high":531,"low":532,"close":533,"volume":534},"2025-12-28T00:00:00",76.08,78,75.3,76.13,6168,{"timestamp":536,"open":537,"high":538,"low":539,"close":540,"volume":541},"2025-12-29T00:00:00",76.9,77.34,75.7,76.14,6813,{"timestamp":543,"open":538,"high":544,"low":545,"close":546,"volume":547},"2026-01-01T00:00:00",78.25,75.59,78.12,5097,{"timestamp":549,"open":550,"high":551,"low":552,"close":553,"volume":554},"2026-01-04T00:00:00",78.2,79.5,77.18,78.69,13153,{"timestamp":556,"open":557,"high":558,"low":559,"close":560,"volume":561},"2026-01-05T00:00:00",78.75,79.48,78.06,79,17914,{"timestamp":563,"open":564,"high":564,"low":565,"close":566,"volume":567},"2026-01-06T00:00:00",79.8,78.71,79.18,4845,{"timestamp":569,"open":566,"high":570,"low":571,"close":572,"volume":573},"2026-01-07T00:00:00",82.98,78.89,82.4,14581,{"timestamp":575,"open":576,"high":572,"low":577,"close":578,"volume":579},"2026-01-08T00:00:00",82,80.59,81.37,8233,{"timestamp":581,"open":582,"high":582,"low":583,"close":584,"volume":585},"2026-01-11T00:00:00",82.2,81.04,81.18,6775,{"timestamp":587,"open":588,"high":588,"low":589,"close":590,"volume":591},"2026-01-12T00:00:00",81.58,80.15,80.93,8368,{"timestamp":593,"open":594,"high":595,"low":596,"close":596,"volume":597},"2026-01-13T00:00:00",81.09,81.67,78.55,12580,{"timestamp":599,"open":600,"high":601,"low":553,"close":602,"volume":603},"2026-01-14T00:00:00",78.9,80.37,79.3,17148,{"timestamp":156,"open":553,"high":605,"low":606,"close":607,"volume":608},78.87,77.77,77.98,10697,{"timestamp":610,"open":611,"high":612,"low":613,"close":614,"volume":615},"2026-01-18T00:00:00",77.8,78.8,77.21,77.23,7408,{"timestamp":617,"open":618,"high":612,"low":619,"close":620,"volume":621},"2026-01-19T00:00:00",77.62,76.84,78.5,7482,{"timestamp":623,"open":624,"high":624,"low":625,"close":626,"volume":627},"2026-01-20T00:00:00",78.95,77.08,77.16,6732,{"timestamp":629,"open":630,"high":631,"low":632,"close":633,"volume":634},"2026-01-21T00:00:00",77.55,78.14,76.37,76.94,8080,{"timestamp":636,"open":637,"high":531,"low":638,"close":639,"volume":640},"2026-01-22T00:00:00",77.65,76.7,77.45,7377,{"timestamp":642,"open":643,"high":644,"low":619,"close":625,"volume":645},"2026-01-25T00:00:00",77.07,78.28,10571,{"timestamp":647,"open":643,"high":648,"low":649,"close":650,"volume":651},"2026-01-26T00:00:00",77.78,76.87,77.03,10577,{"timestamp":653,"open":654,"high":611,"low":655,"close":656,"volume":657},"2026-01-27T00:00:00",77.4,77.04,77.33,8733,{"timestamp":659,"open":611,"high":611,"low":660,"close":661,"volume":662},"2026-01-28T00:00:00",76.51,76.91,11418,{"timestamp":664,"open":665,"high":666,"low":667,"close":667,"volume":668},"2026-02-01T00:00:00",76.98,77,76.52,1528,{"timestamp":670,"open":671,"high":671,"low":672,"close":673,"volume":674},"2026-02-02T00:00:00",77.5,76.72,77.01,6119,{"timestamp":676,"open":673,"high":677,"low":678,"close":678,"volume":679},"2026-02-03T00:00:00",77.19,76.5,5985,{"timestamp":681,"open":673,"high":673,"low":667,"close":682,"volume":683},"2026-02-05T00:00:00",76.67,5375,{"timestamp":685,"open":682,"high":686,"low":687,"close":638,"volume":688},"2026-02-08T00:00:00",76.95,76.01,6935,{"timestamp":690,"open":691,"high":692,"low":693,"close":560,"volume":694},"2026-02-09T00:00:00",77.25,79.66,76.21,20503,{"timestamp":696,"open":550,"high":697,"low":671,"close":698,"volume":699},"2026-02-10T00:00:00",79.62,77.67,4378,{"timestamp":701,"open":702,"high":698,"low":671,"close":698,"volume":703},"2026-02-11T00:00:00",77.66,4598,{"timestamp":705,"open":671,"high":698,"low":706,"close":698,"volume":707},"2026-02-12T00:00:00",76.2,12120,{"timestamp":709,"open":698,"high":698,"low":693,"close":710,"volume":711},"2026-02-17T00:00:00",76.22,4861,{"timestamp":713,"open":714,"high":665,"low":474,"close":475,"volume":715},"2026-02-18T00:00:00",76.69,23582,{"timestamp":717,"open":474,"high":530,"low":474,"close":718,"volume":719},"2026-02-19T00:00:00",75.45,8030,{"timestamp":721,"open":722,"high":722,"low":723,"close":723,"volume":724},"2026-02-22T00:00:00",75.66,74.53,10968,{"timestamp":726,"open":727,"high":727,"low":728,"close":729,"volume":730},"2026-02-23T00:00:00",74.68,74.01,74.28,9502,{"timestamp":160,"open":732,"high":733,"low":734,"close":735,"volume":736},74.54,74.59,74.13,74.2,6049,{"timestamp":738,"open":739,"high":740,"low":462,"close":741,"volume":742},"2026-02-25T00:00:00",74.3,74.78,74.56,6626,{"timestamp":744,"open":745,"high":745,"low":746,"close":747,"volume":748},"2026-02-26T00:00:00",74.79,74.26,74.69,7294,{"timestamp":750,"open":751,"high":752,"low":753,"close":428,"volume":754},"2026-03-01T00:00:00",75.06,75.19,73.19,32218,{"timestamp":756,"open":453,"high":453,"low":757,"close":758,"volume":759},"2026-03-02T00:00:00",73.05,73.23,9062,{"timestamp":761,"open":480,"high":386,"low":762,"close":480,"volume":763},"2026-03-03T00:00:00",73.28,9200,{"timestamp":765,"open":486,"high":386,"low":219,"close":766,"volume":767},"2026-03-04T00:00:00",72.8,17302,{"timestamp":769,"open":355,"high":355,"low":770,"close":770,"volume":771},"2026-03-05T00:00:00",72.72,9400,{"timestamp":773,"open":774,"high":774,"low":362,"close":362,"volume":775},"2026-03-08T00:00:00",74.17,6087,{"timestamp":777,"open":375,"high":778,"low":779,"close":388,"volume":780},"2026-03-09T00:00:00",73.41,72.56,8607,{"timestamp":782,"open":388,"high":783,"low":388,"close":490,"volume":784},"2026-03-10T00:00:00",74.09,5623,{"timestamp":786,"open":453,"high":453,"low":787,"close":787,"volume":788},"2026-03-11T00:00:00",72.55,9887,{"timestamp":790,"open":791,"high":386,"low":792,"close":793,"volume":794},"2026-03-12T00:00:00",73.64,72.51,73.55,11364,{"timestamp":796,"open":797,"high":797,"low":798,"close":799,"volume":800},"2026-03-15T00:00:00",72.98,71.77,72.52,4307,{"timestamp":802,"open":803,"high":804,"low":408,"close":766,"volume":805},"2026-03-16T00:00:00",72.61,72.89,7287,{"timestamp":807,"open":808,"high":398,"low":809,"close":810,"volume":811},"2026-03-18T00:00:00",72.94,71.73,72.22,11861,{"timestamp":813,"open":814,"high":486,"low":814,"close":486,"volume":815},"2026-03-19T00:00:00",72.53,10154,{"timestamp":817,"open":486,"high":486,"low":385,"close":385,"volume":818},"2026-03-22T00:00:00",4599,{"timestamp":820,"open":821,"high":822,"low":398,"close":758,"volume":823},"2026-03-23T00:00:00",73.59,73.69,4091,{"timestamp":825,"open":758,"high":821,"low":420,"close":826,"volume":827},"2026-03-24T00:00:00",72.95,4729,{"timestamp":163,"open":829,"high":829,"low":362,"close":381,"volume":830},73.25,8061,{"timestamp":832,"open":757,"high":833,"low":834,"close":835,"volume":836},"2026-03-26T00:00:00",73.7,72.66,73.04,3824,{"timestamp":838,"open":839,"high":480,"low":840,"close":385,"volume":841},"2026-03-29T00:00:00",73.06,72.83,5264,{"timestamp":843,"open":844,"high":845,"low":846,"close":393,"volume":847},"2026-03-30T00:00:00",73.07,73.47,72.93,3560,{"timestamp":849,"open":393,"high":441,"low":393,"close":850,"volume":851},"2026-03-31T00:00:00",73.51,4580,{"timestamp":853,"open":402,"high":468,"low":402,"close":386,"volume":854},"2026-04-01T00:00:00",5087,{"timestamp":856,"open":857,"high":739,"low":480,"close":821,"volume":858},"2026-04-05T00:00:00",73.75,5208,{"timestamp":860,"open":861,"high":735,"low":398,"close":862,"volume":248},"2026-04-06T00:00:00",73.2,74.15,{"timestamp":864,"open":479,"high":479,"low":865,"close":491,"volume":866},"2026-04-07T00:00:00",73.82,2478,{"timestamp":868,"open":492,"high":869,"low":870,"close":871,"volume":872},"2026-04-08T00:00:00",74.73,73.73,74.43,5256,{"timestamp":874,"open":875,"high":876,"low":510,"close":876,"volume":877},"2026-04-09T00:00:00",74.98,75.18,7400,{"timestamp":879,"open":880,"high":881,"low":882,"close":883,"volume":884},"2026-04-12T00:00:00",74.95,75.2,74.63,75.12,4745,{"timestamp":886,"open":474,"high":887,"low":888,"close":889,"volume":890},"2026-04-13T00:00:00",75.31,74.21,74.44,8600,{"timestamp":892,"open":485,"high":893,"low":733,"close":894,"volume":895},"2026-04-14T00:00:00",75.56,75.5,8011,{"timestamp":165,"open":762,"high":727,"low":897,"close":355,"volume":898},72.76,6987,{"timestamp":900,"open":474,"high":474,"low":492,"close":901,"volume":902},"2026-04-16T00:00:00",74.75,4284,{"timestamp":904,"open":905,"high":469,"low":735,"close":739,"volume":906},"2026-04-19T00:00:00",74.66,5505,{"timestamp":908,"open":739,"high":875,"low":909,"close":875,"volume":910},"2026-04-21T00:00:00",74.25,3617,{"timestamp":912,"open":913,"high":914,"low":733,"close":915,"volume":916},"2026-04-22T00:00:00",74.8,75.88,75.34,8642,{"timestamp":918,"open":894,"high":919,"low":463,"close":920,"volume":921},"2026-04-23T00:00:00",75.51,75.22,6721,{"timestamp":923,"open":920,"high":920,"low":901,"close":875,"volume":924},"2026-04-26T00:00:00",5738,{"timestamp":926,"open":875,"high":927,"low":747,"close":521,"volume":928},"2026-04-27T00:00:00",75.81,3635,{"timestamp":930,"open":783,"high":496,"low":783,"close":931,"volume":932},"2026-04-28T00:00:00",74.51,5725,{"timestamp":934,"open":935,"high":936,"low":881,"close":937,"volume":938},"2026-04-29T00:00:00",75.26,76.34,75.71,16697,{"timestamp":940,"open":937,"high":937,"low":887,"close":941,"volume":942},"2026-05-03T00:00:00",75.69,24554,{"timestamp":944,"open":941,"high":941,"low":931,"close":945,"volume":946},"2026-05-04T00:00:00",74.82,5622,{"timestamp":948,"open":949,"high":950,"low":882,"close":880,"volume":951},"2026-05-05T00:00:00",75.11,76.09,4227,{"timestamp":953,"open":954,"high":955,"low":913,"close":956,"volume":957},"2026-05-06T00:00:00",75.65,76.07,74.81,5552,{"timestamp":959,"open":960,"high":961,"low":962,"close":915,"volume":963},"2026-05-07T00:00:00",74.92,75.68,74.67,8304,{"timestamp":965,"open":532,"high":532,"low":474,"close":949,"volume":966},"2026-05-10T00:00:00",8925,{"timestamp":968,"open":949,"high":969,"low":521,"close":521,"volume":970},"2026-05-11T00:00:00",75.98,16776,{"timestamp":972,"open":526,"high":526,"low":223,"close":973,"volume":974},"2026-05-12T00:00:00",72.25,8395,{"timestamp":976,"open":977,"high":978,"low":977,"close":915,"volume":979},"2026-05-13T00:00:00",72.48,75.39,4915,{"timestamp":981,"open":915,"high":982,"low":491,"close":983,"volume":984},"2026-05-14T00:00:00",75.8,75.01,9063,{"timestamp":986,"open":987,"high":987,"low":988,"close":386,"volume":989},"2026-05-17T00:00:00",75.77,73.03,6216,{"timestamp":991,"open":992,"high":993,"low":829,"close":388,"volume":994},"2026-05-18T00:00:00",73.96,74.06,3879,{"timestamp":996,"open":388,"high":909,"low":997,"close":861,"volume":998},"2026-05-19T00:00:00",73.18,3414,{"timestamp":1000,"open":1001,"high":909,"low":1001,"close":1001,"volume":1002},"2026-05-20T00:00:00",73.21,2685,{"timestamp":1004,"open":490,"high":386,"low":381,"close":381,"volume":1005},"2026-05-21T00:00:00",3770,{"timestamp":1007,"open":739,"high":739,"low":381,"close":829,"volume":1008},"2026-05-24T00:00:00",4377,{"timestamp":169,"open":829,"high":442,"low":408,"close":792,"volume":1010},10295,{"timestamp":1012,"open":792,"high":381,"low":408,"close":797,"volume":1013},"2026-05-26T00:00:00",3410,{"timestamp":1015,"open":861,"high":490,"low":1016,"close":1017,"volume":1018},"2026-05-27T00:00:00",72.62,72.82,4787,{"timestamp":1020,"open":1021,"high":474,"low":840,"close":865,"volume":1022},"2026-05-28T00:00:00",73.79,9710,{"timestamp":1024,"open":355,"high":941,"low":850,"close":1025,"volume":585},"2026-05-31T00:00:00",74.77,{"timestamp":1027,"open":474,"high":1028,"low":449,"close":728,"volume":1029},"2026-06-01T00:00:00",75.05,2773,{"timestamp":1031,"open":901,"high":901,"low":1032,"close":909,"volume":1033},"2026-06-02T00:00:00",73.62,2605,{"timestamp":1035,"open":504,"high":504,"low":814,"close":1036,"volume":1037},"2026-06-04T00:00:00",74.37,3556,{"timestamp":1039,"open":355,"high":468,"low":834,"close":1040,"volume":1041},"2026-06-07T00:00:00",73.48,5379,{"timestamp":1043,"open":481,"high":481,"low":814,"close":402,"volume":1044},"2026-06-08T00:00:00",4589,{"timestamp":1046,"open":988,"high":821,"low":210,"close":402,"volume":1047},"2026-06-09T00:00:00",2668,{"timestamp":1049,"open":829,"high":829,"low":1050,"close":1051,"volume":1052},"2026-06-10T00:00:00",72.12,72.9,3001,{"timestamp":1054,"open":758,"high":480,"low":1055,"close":1056,"volume":1057},"2026-06-11T00:00:00",72.81,73.4,2390,{"timestamp":1059,"open":1040,"high":453,"low":210,"close":844,"volume":1060},"2026-06-14T00:00:00",7897,{"timestamp":171,"open":1062,"high":757,"low":210,"close":797,"volume":1063},72.34,5316,{"timestamp":1065,"open":757,"high":757,"low":1066,"close":357,"volume":1067},"2026-06-16T00:00:00",70.52,7454,{"timestamp":1069,"open":265,"high":357,"low":361,"close":1070,"volume":1071},"2026-06-17T00:00:00",71.91,3421,{"timestamp":1073,"open":1074,"high":1074,"low":1075,"close":1076,"volume":1077},"2026-06-18T00:00:00",72.47,70.81,71.18,2768,{"timestamp":1079,"open":1080,"high":1081,"low":1075,"close":1082,"volume":1083},"2026-06-21T00:00:00",71.2,71.87,70.84,4042,{"timestamp":1085,"open":1082,"high":367,"low":1086,"close":1087,"volume":1088},"2026-06-22T00:00:00",70.71,71.71,5766,{"timestamp":1090,"open":210,"high":362,"low":247,"close":1091,"volume":1092},"2026-06-23T00:00:00",71.76,5052,{"timestamp":1094,"open":430,"high":1095,"low":1096,"close":1097,"volume":1098},"2026-06-24T00:00:00",72.75,71.83,72.71,4510,{"timestamp":172,"open":397,"high":1051,"low":350,"close":375,"volume":1100},2640,{"timestamp":1102,"open":362,"high":380,"low":1103,"close":799,"volume":1104},"2026-06-28T00:00:00",72.33,3154,{"timestamp":1106,"open":799,"high":455,"low":799,"close":803,"volume":1107},"2026-06-29T00:00:00",2185,{"timestamp":1109,"open":803,"high":455,"low":1110,"close":210,"volume":1111},"2026-06-30T00:00:00",71.72,4702,{"timestamp":1113,"open":1097,"high":1056,"low":403,"close":442,"volume":1114},"2026-07-01T00:00:00",3547,{"timestamp":1116,"open":442,"high":442,"low":362,"close":1117,"volume":1118},"2026-07-02T00:00:00",72.65,2839,{"timestamp":1120,"open":1121,"high":388,"low":787,"close":839,"volume":1122},"2026-07-05T00:00:00",72.79,5463,{"timestamp":1124,"open":834,"high":500,"low":803,"close":770,"volume":1125},"2026-07-06T00:00:00",9570,{"timestamp":1127,"open":362,"high":1056,"low":362,"close":442,"volume":1128},"2026-07-07T00:00:00",5324,{"timestamp":1130,"open":1131,"high":1132,"low":787,"close":1001,"volume":1133},"2026-07-08T00:00:00",73.44,73.46,8045,{"timestamp":1135,"open":1056,"high":481,"low":1136,"close":385,"volume":1137},"2026-07-09T00:00:00",72.68,4107,{"timestamp":1139,"open":770,"high":453,"low":379,"close":1051,"volume":1140},"2026-07-12T00:00:00",7869,{"timestamp":1142,"open":402,"high":1143,"low":840,"close":1144,"volume":1145},"2026-07-13T00:00:00",73.78,73.15,7687,{"timestamp":1147,"open":833,"high":386,"low":381,"close":778,"volume":1148},"2026-07-14T00:00:00",7248,{"timestamp":174,"open":1056,"high":865,"low":256,"close":865,"volume":1150},8359,{"timestamp":1152,"open":1153,"high":480,"low":408,"close":408,"volume":1154},"2026-07-16T00:00:00",73.34,3816,{"timestamp":1156,"open":408,"high":1157,"low":1158,"close":1157,"volume":1159},"2026-07-19T00:00:00",73.39,72.09,6042,{"timestamp":1161,"open":1153,"high":1153,"low":799,"close":1162,"volume":1163},"2026-07-20T00:00:00",72.91,2010,{"timestamp":1165,"open":1166,"high":442,"low":362,"close":808,"volume":1167},"2026-07-21T00:00:00",72.92,3123,{"timestamp":1169,"open":362,"high":753,"low":362,"close":1170,"volume":1171},"2026-07-22T00:00:00",72.96,1653,{"timestamp":1173,"open":1153,"high":1153,"low":1174,"close":381,"volume":1175},"2026-07-23T00:00:00",71.81,24626,{"timestamp":1177,"open":977,"high":428,"low":357,"close":808,"volume":1178},"2026-07-26T00:00:00",5877,{"timestamp":1180,"open":1153,"high":1040,"low":375,"close":397,"volume":1181},"2026-07-27T00:00:00",3558,{"timestamp":1183,"open":1184,"high":392,"low":1185,"close":797,"volume":1186},"2026-07-28T00:00:00",72.87,72.84,5127,{"timestamp":1188,"open":988,"high":988,"low":1189,"close":402,"volume":1190},"2026-07-29T00:00:00",72.64,4419,{"timestamp":1192,"open":402,"high":988,"low":379,"close":988,"volume":1193},"2026-07-30T00:00:00",1214,{"timestamp":1195,"open":988,"high":988,"low":803,"close":846,"volume":1196},"2026-08-02T00:00:00",6554,{"timestamp":1198,"open":846,"high":988,"low":1117,"close":1117,"volume":1199},"2026-08-03T00:00:00",10627,{"timestamp":1201,"open":797,"high":1056,"low":375,"close":1166,"volume":1202},"2026-08-04T00:00:00",3592,{"timestamp":1204,"open":1032,"high":857,"low":834,"close":1097,"volume":1205},"2026-08-05T00:00:00",3788,{"timestamp":1207,"open":362,"high":1208,"low":362,"close":1095,"volume":1209},"2026-08-06T00:00:00",73.67,2505,{"timestamp":1211,"open":1095,"high":829,"low":190,"close":770,"volume":1212},"2026-08-09T00:00:00",4515,{"timestamp":1214,"open":1097,"high":1166,"low":210,"close":190,"volume":1215},"2026-08-10T00:00:00",3339,{"timestamp":1217,"open":787,"high":779,"low":429,"close":779,"volume":1218},"2026-08-11T00:00:00",1807,{"timestamp":1220,"open":779,"high":766,"low":210,"close":357,"volume":1221},"2026-08-12T00:00:00",4538,{"timestamp":1223,"open":1097,"high":1097,"low":210,"close":375,"volume":1224},"2026-08-13T00:00:00",2975,{"timestamp":1226,"open":1070,"high":1227,"low":1228,"close":224,"volume":1229},"2026-08-16T00:00:00",72.3,66.76,18288,{"timestamp":1231,"open":1232,"high":264,"low":1233,"close":1234,"volume":1235},"2026-08-17T00:00:00",70.01,67.32,70.69,28049,{"timestamp":1237,"open":1238,"high":1239,"low":294,"close":216,"volume":1240},"2026-08-18T00:00:00",70.68,71.32,6065,{"timestamp":1242,"open":216,"high":216,"low":1243,"close":281,"volume":1244},"2026-08-19T00:00:00",69.5,3732,{"timestamp":1246,"open":281,"high":356,"low":1247,"close":252,"volume":1248},"2026-08-20T00:00:00",69.01,8936,{"timestamp":1250,"open":317,"high":1251,"low":1252,"close":317,"volume":1253},"2026-08-23T00:00:00",71.05,69.48,6690,{"timestamp":1255,"open":317,"high":196,"low":1256,"close":252,"volume":1257},"2026-08-24T00:00:00",69.03,9220,{"timestamp":178,"open":252,"high":216,"low":211,"close":216,"volume":1259},5920,{"timestamp":1261,"open":252,"high":216,"low":252,"close":252,"volume":1262},"2026-08-26T00:00:00",2006,{"timestamp":1264,"open":1265,"high":219,"low":1266,"close":1267,"volume":1268},"2026-08-27T00:00:00",71.01,70.86,71.55,1362,{"timestamp":1270,"open":1267,"high":210,"low":1271,"close":252,"volume":800},"2026-08-30T00:00:00",70.94,{"timestamp":1273,"open":252,"high":370,"low":1274,"close":369,"volume":1275},"2026-08-31T00:00:00",70.79,4870,{"timestamp":1277,"open":1267,"high":189,"low":252,"close":252,"volume":1278},"2026-09-01T00:00:00",2797,{"timestamp":1280,"open":252,"high":210,"low":1234,"close":1281,"volume":1282},"2026-09-02T00:00:00",71.28,5939,{"timestamp":1284,"open":1110,"high":217,"low":306,"close":1285,"volume":1286},"2026-09-03T00:00:00",71.23,3826,{"timestamp":1288,"open":252,"high":363,"low":1289,"close":1290,"volume":1291},"2026-09-07T00:00:00",70.53,71.11,2538,{"timestamp":1293,"open":252,"high":1294,"low":270,"close":1295,"volume":1296},"2026-09-08T00:00:00",71.42,70.29,3078,{"timestamp":1298,"open":1295,"high":192,"low":1232,"close":1232,"volume":1299},"2026-09-09T00:00:00",3541,{"timestamp":1301,"open":334,"high":246,"low":1302,"close":1303,"volume":1304},"2026-09-10T00:00:00",69.93,70.56,5271,{"timestamp":1306,"open":236,"high":1307,"low":306,"close":306,"volume":1308},"2026-09-13T00:00:00",70.96,3208,{"timestamp":1310,"open":196,"high":845,"low":260,"close":229,"volume":1311},"2026-09-14T00:00:00",6344,{"timestamp":181,"open":1313,"high":229,"low":319,"close":224,"volume":1314},69.73,5443,{"timestamp":1316,"open":235,"high":245,"low":224,"close":235,"volume":1317},"2026-09-16T00:00:00",2271,{"timestamp":1319,"open":1320,"high":1320,"low":1232,"close":252,"volume":1321},"2026-09-17T00:00:00",71.22,4660,{"timestamp":1323,"open":1307,"high":1320,"low":1324,"close":1082,"volume":1325},"2026-09-20T00:00:00",70.23,3469,{"timestamp":1327,"open":1082,"high":1082,"low":224,"close":1328,"volume":1329},"2026-09-21T00:00:00",70.15,8228,{"timestamp":1331,"open":1332,"high":1333,"low":1232,"close":1232,"volume":1334},"2026-09-22T00:00:00",70.32,70.78,9929,{"timestamp":1336,"open":1274,"high":1337,"low":287,"close":12,"volume":1338},"2026-09-23T00:00:00",70.8,6235,[]]