[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fG5tL2eTQcpE__7yWXsCLIWbswr_KX0SppdP9fykTThY":3,"$f-J1INNwKi1oQErDTe6J88UOenX-YzXLvDUac5Hvj1cs":24,"$f_hOkLEOjGHB4STcQHt9Cl4u2_217uGvJPtNBEsI3aQc":198},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"TJKB11","tjkb11","fii","Tjk Renda Imobiliria Fundo Investimento Imobiliario","FII Tjk Rend","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},249,0,"BRL","2026-09-24T23:48:21Z",{},[],[19,20,21,22,23],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":25,"totalItens":195,"success":196,"errors":197,"limitReached":195},[26,33,37,41,45,49,53,56,60,64,68,72,75,78,82,86,90,92,96,99,103,107,110,113,116,119,123,126,129,132,134,137,140,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash",2.51,"2022-10-18T00:00:00","2022-10-26T00:00:00",1,{"type":27,"category":28,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":32},2.5,"2022-11-17T00:00:00","2022-11-25T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":32},2.49,"2022-12-19T00:00:00","2022-12-27T00:00:00",{"type":27,"category":28,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":32},2.48,"2023-01-17T00:00:00","2023-01-26T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":32},2.53,"2023-02-17T00:00:00","2023-02-28T00:00:00",{"type":27,"category":28,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":32},2.41,"2023-03-17T00:00:00","2023-03-27T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":54,"comDate":54,"paymentDate":55,"status":32},"2023-04-18T00:00:00","2023-04-27T00:00:00",{"type":27,"category":28,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":32},2.44,"2023-05-17T00:00:00","2023-05-25T00:00:00",{"type":27,"category":28,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":32},1.6,"2023-06-19T00:00:00","2023-06-27T00:00:00",{"type":27,"category":28,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":32},2.63,"2023-07-18T00:00:00","2023-07-26T00:00:00",{"type":27,"category":28,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":32},2.62,"2023-08-17T00:00:00","2023-08-25T00:00:00",{"type":27,"category":28,"amount":69,"approvalDate":73,"comDate":73,"paymentDate":74,"status":32},"2023-09-19T00:00:00","2023-09-27T00:00:00",{"type":27,"category":28,"amount":69,"approvalDate":76,"comDate":76,"paymentDate":77,"status":32},"2023-10-17T00:00:00","2023-10-25T00:00:00",{"type":27,"category":28,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":32},2.57,"2023-11-17T00:00:00","2023-11-28T00:00:00",{"type":27,"category":28,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":32},2.72,"2023-12-18T00:00:00","2023-12-28T00:00:00",{"type":27,"category":28,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":32},2.84,"2024-01-17T00:00:00","2024-01-26T00:00:00",{"type":27,"category":28,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":91,"status":32},"2024-01-29T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":32},2.33,"2024-02-19T00:00:00","2024-02-27T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":97,"comDate":97,"paymentDate":98,"status":32},"2024-03-19T00:00:00","2024-03-27T00:00:00",{"type":27,"category":28,"amount":100,"approvalDate":101,"comDate":101,"paymentDate":102,"status":32},2.35,"2024-04-17T00:00:00","2024-04-25T00:00:00",{"type":27,"category":28,"amount":104,"approvalDate":105,"comDate":105,"paymentDate":106,"status":32},2.36,"2024-05-17T00:00:00","2024-05-27T00:00:00",{"type":27,"category":28,"amount":104,"approvalDate":108,"comDate":108,"paymentDate":109,"status":32},"2024-06-18T00:00:00","2024-06-26T00:00:00",{"type":27,"category":28,"amount":104,"approvalDate":111,"comDate":111,"paymentDate":112,"status":32},"2024-07-17T00:00:00","2024-07-25T00:00:00",{"type":27,"category":28,"amount":104,"approvalDate":114,"comDate":114,"paymentDate":115,"status":32},"2024-08-19T00:00:00","2024-08-27T00:00:00",{"type":27,"category":28,"amount":104,"approvalDate":117,"comDate":117,"paymentDate":118,"status":32},"2024-09-17T00:00:00","2024-09-25T00:00:00",{"type":27,"category":28,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":32},3.27,"2024-10-17T00:00:00","2024-10-25T00:00:00",{"type":27,"category":28,"amount":120,"approvalDate":124,"comDate":124,"paymentDate":125,"status":32},"2024-11-19T00:00:00","2024-11-28T00:00:00",{"type":27,"category":28,"amount":120,"approvalDate":127,"comDate":127,"paymentDate":128,"status":32},"2024-12-17T00:00:00","2024-12-26T00:00:00",{"type":27,"category":28,"amount":120,"approvalDate":130,"comDate":130,"paymentDate":131,"status":32},"2025-01-17T00:00:00","2025-01-27T00:00:00",{"type":27,"category":28,"amount":120,"approvalDate":130,"comDate":130,"paymentDate":133,"status":32},"2025-12-27T00:00:00",{"type":27,"category":28,"amount":120,"approvalDate":135,"comDate":135,"paymentDate":136,"status":32},"2025-02-18T00:00:00","2025-02-26T00:00:00",{"type":27,"category":28,"amount":120,"approvalDate":138,"comDate":138,"paymentDate":139,"status":32},"2025-03-18T00:00:00","2025-03-26T00:00:00",{"type":27,"category":28,"amount":141,"approvalDate":142,"comDate":142,"paymentDate":143,"status":32},2.9,"2025-04-17T00:00:00","2025-04-29T00:00:00",{"type":27,"category":28,"amount":141,"approvalDate":145,"comDate":145,"paymentDate":146,"status":32},"2025-05-19T00:00:00","2025-05-27T00:00:00",{"type":27,"category":28,"amount":141,"approvalDate":148,"comDate":148,"paymentDate":149,"status":32},"2025-06-17T00:00:00","2025-06-26T00:00:00",{"type":27,"category":28,"amount":141,"approvalDate":151,"comDate":151,"paymentDate":152,"status":32},"2025-07-17T00:00:00","2025-07-25T00:00:00",{"type":27,"category":28,"amount":141,"approvalDate":154,"comDate":154,"paymentDate":155,"status":32},"2025-08-19T00:00:00","2025-08-27T00:00:00",{"type":27,"category":28,"amount":141,"approvalDate":157,"comDate":157,"paymentDate":158,"status":32},"2025-09-17T00:00:00","2025-09-25T00:00:00",{"type":27,"category":28,"amount":141,"approvalDate":160,"comDate":160,"paymentDate":161,"status":32},"2025-10-17T00:00:00","2025-10-27T00:00:00",{"type":27,"category":28,"amount":141,"approvalDate":163,"comDate":163,"paymentDate":164,"status":32},"2025-11-18T00:00:00","2025-11-27T00:00:00",{"type":27,"category":28,"amount":141,"approvalDate":166,"comDate":166,"paymentDate":167,"status":32},"2025-12-17T00:00:00","2025-12-26T00:00:00",{"type":27,"category":28,"amount":141,"approvalDate":169,"comDate":169,"paymentDate":170,"status":32},"2026-01-19T00:00:00","2026-01-27T00:00:00",{"type":27,"category":28,"amount":141,"approvalDate":172,"comDate":172,"paymentDate":173,"status":32},"2026-02-19T00:00:00","2026-02-27T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":175,"comDate":175,"paymentDate":176,"status":32},"2026-03-17T00:00:00","2026-03-25T00:00:00",{"type":27,"category":28,"amount":141,"approvalDate":178,"comDate":178,"paymentDate":179,"status":32},"2026-04-17T00:00:00","2026-04-27T00:00:00",{"type":27,"category":28,"amount":141,"approvalDate":181,"comDate":181,"paymentDate":182,"status":32},"2026-05-19T00:00:00","2026-05-27T00:00:00",{"type":27,"category":28,"amount":141,"approvalDate":184,"comDate":184,"paymentDate":185,"status":32},"2026-06-17T00:00:00","2026-06-25T00:00:00",{"type":27,"category":28,"amount":141,"approvalDate":187,"comDate":187,"paymentDate":188,"status":32},"2026-07-17T00:00:00","2026-07-27T00:00:00",{"type":27,"category":28,"amount":141,"approvalDate":190,"comDate":190,"paymentDate":191,"status":32},"2026-08-18T00:00:00","2026-08-26T00:00:00",{"type":27,"category":28,"amount":141,"approvalDate":193,"comDate":193,"paymentDate":194,"status":32},"2026-09-17T00:00:00","2026-09-25T00:00:00",null,true,[],{"items":199,"totalItens":195,"success":196,"errors":1264,"limitReached":195},[200,205,209,215,220,226,231,236,240,245,248,253,259,264,269,272,276,279,283,288,294,298,302,305,308,311,315,320,325,329,334,340,347,353,359,364,369,375,379,384,390,396,402,405,410,414,420,423,428,433,438,444,448,453,457,462,468,474,479,486,491,498,502,508,514,521,526,530,536,540,546,551,555,559,563,567,573,578,583,588,593,598,604,610,615,618,623,627,631,634,638,641,646,650,653,657,660,665,672,676,682,686,689,694,699,704,708,712,715,719,724,728,734,740,745,750,755,760,765,769,775,780,785,790,796,801,805,811,815,818,822,825,828,834,839,844,848,853,856,860,864,869,872,877,882,885,888,891,894,900,904,908,914,919,923,928,934,937,942,945,949,952,957,961,964,969,975,980,985,991,997,1002,1007,1011,1016,1018,1024,1031,1035,1039,1043,1047,1051,1056,1060,1063,1068,1072,1078,1082,1088,1094,1099,1104,1107,1112,1115,1119,1123,1126,1130,1133,1137,1141,1145,1149,1151,1155,1157,1159,1163,1168,1172,1175,1178,1181,1186,1190,1194,1197,1201,1204,1209,1210,1212,1215,1218,1221,1223,1228,1231,1234,1237,1239,1241,1244,1246,1249,1251,1254,1258,1261],{"timestamp":158,"open":201,"high":201,"low":202,"close":203,"volume":204},248.02,247.88,247.9,235,{"timestamp":206,"open":203,"high":203,"low":207,"close":203,"volume":208},"2025-09-28T00:00:00",247.11,32,{"timestamp":210,"open":211,"high":211,"low":212,"close":213,"volume":214},"2025-09-29T00:00:00",249.8,246.83,247.1,223,{"timestamp":216,"open":217,"high":217,"low":218,"close":218,"volume":219},"2025-09-30T00:00:00",249.45,247.3,135,{"timestamp":221,"open":222,"high":223,"low":224,"close":223,"volume":225},"2025-10-01T00:00:00",247.32,248.5,246.86,382,{"timestamp":227,"open":228,"high":229,"low":213,"close":229,"volume":230},"2025-10-02T00:00:00",248.49,248.89,427,{"timestamp":232,"open":233,"high":233,"low":234,"close":234,"volume":235},"2025-10-05T00:00:00",248.93,248,24,{"timestamp":237,"open":12,"high":238,"low":229,"close":238,"volume":239},"2025-10-06T00:00:00",249.9,152,{"timestamp":241,"open":242,"high":242,"low":243,"close":223,"volume":244},"2025-10-07T00:00:00",249.7,247.65,61,{"timestamp":246,"open":242,"high":242,"low":223,"close":223,"volume":247},"2025-10-08T00:00:00",54,{"timestamp":249,"open":250,"high":250,"low":251,"close":251,"volume":252},"2025-10-09T00:00:00",249.65,247.78,13,{"timestamp":254,"open":255,"high":255,"low":256,"close":257,"volume":258},"2025-10-12T00:00:00",249.46,248.09,248.3,101,{"timestamp":260,"open":217,"high":261,"low":262,"close":262,"volume":263},"2025-10-13T00:00:00",249.47,248.1,1046,{"timestamp":265,"open":266,"high":266,"low":267,"close":266,"volume":268},"2025-10-14T00:00:00",249.48,248.14,139,{"timestamp":270,"open":266,"high":266,"low":12,"close":266,"volume":271},"2025-10-15T00:00:00",20,{"timestamp":273,"open":266,"high":266,"low":274,"close":12,"volume":275},"2025-10-16T00:00:00",248.99,39,{"timestamp":277,"open":217,"high":217,"low":257,"close":257,"volume":278},"2025-10-19T00:00:00",27,{"timestamp":280,"open":281,"high":282,"low":281,"close":282,"volume":13},"2025-10-20T00:00:00",249.24,249.25,{"timestamp":284,"open":285,"high":285,"low":286,"close":287,"volume":275},"2025-10-21T00:00:00",249.18,248.31,249.11,{"timestamp":289,"open":290,"high":290,"low":291,"close":292,"volume":293},"2025-10-22T00:00:00",249.1,249.07,249.08,41,{"timestamp":295,"open":296,"high":12,"low":296,"close":234,"volume":297},"2025-10-23T00:00:00",247.01,47,{"timestamp":299,"open":300,"high":300,"low":234,"close":234,"volume":301},"2025-10-26T00:00:00",248.25,14,{"timestamp":161,"open":303,"high":262,"low":213,"close":303,"volume":304},248.05,69,{"timestamp":306,"open":234,"high":223,"low":234,"close":223,"volume":307},"2025-10-29T00:00:00",4,{"timestamp":309,"open":300,"high":223,"low":300,"close":223,"volume":310},"2025-10-30T00:00:00",9,{"timestamp":312,"open":228,"high":313,"low":234,"close":12,"volume":314},"2025-11-02T00:00:00",249.35,104,{"timestamp":316,"open":317,"high":217,"low":317,"close":318,"volume":319},"2025-11-03T00:00:00",249.34,249.43,129,{"timestamp":321,"open":318,"high":322,"low":323,"close":322,"volume":324},"2025-11-04T00:00:00",250.95,249.42,366,{"timestamp":326,"open":327,"high":327,"low":211,"close":211,"volume":328},"2025-11-05T00:00:00",250.9,62,{"timestamp":330,"open":331,"high":332,"low":331,"close":333,"volume":275},"2025-11-06T00:00:00",250,250.84,250.79,{"timestamp":335,"open":336,"high":337,"low":338,"close":338,"volume":339},"2025-11-09T00:00:00",250.8,251.06,249.54,247,{"timestamp":341,"open":342,"high":343,"low":344,"close":345,"volume":346},"2025-11-10T00:00:00",250.99,251.44,250.03,250.04,18,{"timestamp":348,"open":349,"high":349,"low":350,"close":351,"volume":352},"2025-11-11T00:00:00",254.58,250.13,250.56,25,{"timestamp":354,"open":355,"high":356,"low":357,"close":357,"volume":358},"2025-11-12T00:00:00",253.87,253.89,252,55,{"timestamp":360,"open":357,"high":361,"low":362,"close":363,"volume":278},"2025-11-13T00:00:00",253.79,251.41,252.99,{"timestamp":365,"open":366,"high":367,"low":368,"close":367,"volume":271},"2025-11-16T00:00:00",253.45,253.51,253.29,{"timestamp":370,"open":371,"high":372,"low":373,"close":373,"volume":374},"2025-11-17T00:00:00",253.48,253.5,252.52,19,{"timestamp":163,"open":357,"high":376,"low":377,"close":357,"volume":378},257.45,251,15,{"timestamp":380,"open":381,"high":382,"low":381,"close":382,"volume":383},"2025-11-20T00:00:00",251.51,256.87,37,{"timestamp":385,"open":386,"high":387,"low":381,"close":388,"volume":389},"2025-11-23T00:00:00",256.86,256.95,253.06,402,{"timestamp":391,"open":392,"high":393,"low":392,"close":394,"volume":395},"2025-11-24T00:00:00",254.99,256.45,255,63,{"timestamp":397,"open":398,"high":393,"low":399,"close":400,"volume":401},"2025-11-25T00:00:00",254.01,254,256.14,45,{"timestamp":403,"open":394,"high":404,"low":394,"close":394,"volume":244},"2025-11-26T00:00:00",255.03,{"timestamp":164,"open":406,"high":407,"low":408,"close":408,"volume":409},256.27,256.92,253.01,283,{"timestamp":411,"open":382,"high":412,"low":413,"close":413,"volume":378},"2025-11-30T00:00:00",256.88,255.49,{"timestamp":415,"open":416,"high":417,"low":416,"close":418,"volume":419},"2025-12-01T00:00:00",255.4,256.82,256.74,275,{"timestamp":421,"open":422,"high":422,"low":394,"close":394,"volume":301},"2025-12-02T00:00:00",256.76,{"timestamp":424,"open":425,"high":425,"low":426,"close":426,"volume":427},"2025-12-03T00:00:00",256.5,255.1,187,{"timestamp":429,"open":430,"high":431,"low":426,"close":426,"volume":432},"2025-12-04T00:00:00",256.85,257,473,{"timestamp":434,"open":435,"high":376,"low":436,"close":376,"volume":437},"2025-12-07T00:00:00",257.2,255.5,65,{"timestamp":439,"open":440,"high":441,"low":442,"close":426,"volume":443},"2025-12-08T00:00:00",257.39,257.41,255.02,171,{"timestamp":445,"open":446,"high":376,"low":446,"close":376,"volume":447},"2025-12-09T00:00:00",257.38,42,{"timestamp":449,"open":376,"high":376,"low":450,"close":451,"volume":452},"2025-12-10T00:00:00",255.2,255.6,346,{"timestamp":454,"open":455,"high":376,"low":455,"close":376,"volume":456},"2025-12-11T00:00:00",257.34,59,{"timestamp":458,"open":376,"high":376,"low":459,"close":460,"volume":461},"2025-12-14T00:00:00",256.04,257.27,430,{"timestamp":463,"open":464,"high":465,"low":466,"close":419,"volume":467},"2025-12-15T00:00:00",257.25,280,255.67,7009,{"timestamp":469,"open":465,"high":470,"low":471,"close":472,"volume":473},"2025-12-16T00:00:00",286.2,260,270,128263,{"timestamp":166,"open":475,"high":476,"low":475,"close":477,"volume":478},257.02,264.53,264.5,107,{"timestamp":480,"open":481,"high":482,"low":483,"close":484,"volume":485},"2025-12-18T00:00:00",268.39,292.06,260.05,265.01,309,{"timestamp":487,"open":483,"high":488,"low":483,"close":489,"volume":490},"2025-12-21T00:00:00",267.38,262.74,81,{"timestamp":492,"open":493,"high":494,"low":495,"close":496,"volume":497},"2025-12-22T00:00:00",262.99,273.34,262.2,263,27538,{"timestamp":499,"open":494,"high":500,"low":501,"close":501,"volume":304},"2025-12-25T00:00:00",291.38,268.03,{"timestamp":503,"open":501,"high":504,"low":505,"close":506,"volume":507},"2025-12-28T00:00:00",276.5,235.01,250.06,7035,{"timestamp":509,"open":510,"high":493,"low":511,"close":512,"volume":513},"2025-12-29T00:00:00",258.02,245.04,250.02,3642,{"timestamp":515,"open":516,"high":517,"low":518,"close":519,"volume":520},"2026-01-01T00:00:00",258.67,262.07,252.03,252.09,195,{"timestamp":522,"open":523,"high":523,"low":408,"close":524,"volume":525},"2026-01-04T00:00:00",259.5,259,555,{"timestamp":527,"open":399,"high":524,"low":399,"close":528,"volume":529},"2026-01-05T00:00:00",258,1661,{"timestamp":531,"open":532,"high":532,"low":533,"close":534,"volume":535},"2026-01-06T00:00:00",253.68,252.06,253.12,7,{"timestamp":537,"open":538,"high":399,"low":538,"close":399,"volume":539},"2026-01-07T00:00:00",253.15,6,{"timestamp":541,"open":542,"high":542,"low":543,"close":544,"volume":545},"2026-01-08T00:00:00",258.73,255.01,257.94,11,{"timestamp":547,"open":431,"high":548,"low":543,"close":549,"volume":550},"2026-01-11T00:00:00",257.82,255.47,35,{"timestamp":552,"open":413,"high":553,"low":394,"close":394,"volume":554},"2026-01-12T00:00:00",257.77,356,{"timestamp":556,"open":557,"high":557,"low":394,"close":425,"volume":558},"2026-01-13T00:00:00",257.78,343,{"timestamp":560,"open":393,"high":561,"low":394,"close":394,"volume":562},"2026-01-14T00:00:00",257.76,372,{"timestamp":564,"open":557,"high":565,"low":394,"close":394,"volume":566},"2026-01-15T00:00:00",257.79,185,{"timestamp":568,"open":569,"high":557,"low":570,"close":571,"volume":572},"2026-01-18T00:00:00",255.85,254.7,256.98,77,{"timestamp":169,"open":574,"high":575,"low":576,"close":577,"volume":554},254.1,254.52,253.35,254.5,{"timestamp":579,"open":580,"high":581,"low":580,"close":400,"volume":582},"2026-01-20T00:00:00",255.8,259.07,124,{"timestamp":584,"open":400,"high":585,"low":586,"close":400,"volume":587},"2026-01-21T00:00:00",258.14,256.06,86,{"timestamp":589,"open":590,"high":591,"low":394,"close":591,"volume":592},"2026-01-22T00:00:00",257.06,257.88,354,{"timestamp":594,"open":595,"high":596,"low":394,"close":394,"volume":597},"2026-01-25T00:00:00",257.89,257.95,733,{"timestamp":599,"open":435,"high":600,"low":601,"close":602,"volume":603},"2026-01-26T00:00:00",258.91,254.72,256.25,540,{"timestamp":170,"open":605,"high":606,"low":607,"close":608,"volume":609},257.84,257.85,255.55,256.89,303,{"timestamp":611,"open":612,"high":613,"low":394,"close":613,"volume":614},"2026-01-28T00:00:00",256.93,257.8,1326,{"timestamp":616,"open":571,"high":571,"low":394,"close":394,"volume":617},"2026-02-01T00:00:00",544,{"timestamp":619,"open":620,"high":387,"low":394,"close":621,"volume":622},"2026-02-02T00:00:00",256.94,255.91,285,{"timestamp":624,"open":394,"high":625,"low":394,"close":426,"volume":626},"2026-02-03T00:00:00",257.09,363,{"timestamp":628,"open":629,"high":528,"low":629,"close":569,"volume":630},"2026-02-05T00:00:00",254.96,103,{"timestamp":632,"open":431,"high":431,"low":426,"close":431,"volume":633},"2026-02-08T00:00:00",490,{"timestamp":635,"open":636,"high":431,"low":394,"close":394,"volume":637},"2026-02-09T00:00:00",256,114,{"timestamp":639,"open":393,"high":393,"low":392,"close":392,"volume":640},"2026-02-10T00:00:00",272,{"timestamp":642,"open":643,"high":644,"low":394,"close":644,"volume":645},"2026-02-11T00:00:00",255.06,256.39,137,{"timestamp":647,"open":431,"high":431,"low":648,"close":649,"volume":603},"2026-02-12T00:00:00",255.04,256.75,{"timestamp":651,"open":636,"high":387,"low":643,"close":643,"volume":652},"2026-02-17T00:00:00",462,{"timestamp":654,"open":655,"high":655,"low":656,"close":656,"volume":485},"2026-02-18T00:00:00",256.44,254.95,{"timestamp":172,"open":658,"high":413,"low":538,"close":392,"volume":659},254.94,178,{"timestamp":661,"open":662,"high":596,"low":663,"close":394,"volume":664},"2026-02-22T00:00:00",255.15,253.58,241,{"timestamp":666,"open":667,"high":668,"low":669,"close":670,"volume":671},"2026-02-23T00:00:00",255.53,256.97,254.3,255.59,379,{"timestamp":673,"open":416,"high":636,"low":674,"close":674,"volume":675},"2026-02-24T00:00:00",254.85,188,{"timestamp":677,"open":607,"high":678,"low":679,"close":680,"volume":681},"2026-02-25T00:00:00",255.7,254.86,255.48,736,{"timestamp":683,"open":580,"high":636,"low":450,"close":684,"volume":685},"2026-02-26T00:00:00",255.33,326,{"timestamp":687,"open":636,"high":636,"low":436,"close":688,"volume":12},"2026-03-01T00:00:00",255.97,{"timestamp":690,"open":688,"high":688,"low":691,"close":692,"volume":693},"2026-03-02T00:00:00",253.99,255.31,438,{"timestamp":695,"open":696,"high":697,"low":607,"close":697,"volume":698},"2026-03-03T00:00:00",255.94,256.41,166,{"timestamp":700,"open":697,"high":701,"low":702,"close":702,"volume":703},"2026-03-04T00:00:00",256.42,255.08,233,{"timestamp":705,"open":706,"high":701,"low":394,"close":701,"volume":707},"2026-03-05T00:00:00",256.32,394,{"timestamp":709,"open":701,"high":431,"low":710,"close":710,"volume":711},"2026-03-08T00:00:00",255.99,459,{"timestamp":713,"open":710,"high":393,"low":394,"close":697,"volume":714},"2026-03-09T00:00:00",344,{"timestamp":716,"open":717,"high":717,"low":636,"close":636,"volume":718},"2026-03-10T00:00:00",256.43,100,{"timestamp":720,"open":721,"high":644,"low":722,"close":721,"volume":723},"2026-03-11T00:00:00",256.38,255.51,175,{"timestamp":725,"open":721,"high":465,"low":636,"close":726,"volume":727},"2026-03-12T00:00:00",267,79179,{"timestamp":729,"open":730,"high":731,"low":732,"close":732,"volume":733},"2026-03-15T00:00:00",264,269.22,256.7,664,{"timestamp":735,"open":736,"high":737,"low":736,"close":738,"volume":739},"2026-03-16T00:00:00",263.44,269.99,269,29,{"timestamp":741,"open":742,"high":743,"low":744,"close":743,"volume":558},"2026-03-18T00:00:00",259.34,261.14,255.45,{"timestamp":746,"open":743,"high":747,"low":748,"close":471,"volume":749},"2026-03-19T00:00:00",264.29,257.16,536,{"timestamp":751,"open":471,"high":752,"low":471,"close":753,"volume":754},"2026-03-22T00:00:00",264.3,260.6,183,{"timestamp":756,"open":730,"high":730,"low":757,"close":758,"volume":759},"2026-03-23T00:00:00",258.11,260.64,144,{"timestamp":761,"open":762,"high":762,"low":763,"close":764,"volume":297},"2026-03-24T00:00:00",264.17,258.16,261.52,{"timestamp":176,"open":496,"high":496,"low":766,"close":767,"volume":768},259.04,261.44,107797,{"timestamp":770,"open":771,"high":771,"low":772,"close":773,"volume":774},"2026-03-26T00:00:00",261.41,259.02,260.98,52,{"timestamp":776,"open":773,"high":773,"low":777,"close":778,"volume":779},"2026-03-29T00:00:00",259.06,259.1,375,{"timestamp":781,"open":778,"high":782,"low":778,"close":783,"volume":784},"2026-03-30T00:00:00",262.94,262.14,448,{"timestamp":786,"open":787,"high":787,"low":788,"close":789,"volume":378},"2026-03-31T00:00:00",262.84,260.84,261.95,{"timestamp":791,"open":792,"high":793,"low":794,"close":794,"volume":795},"2026-04-01T00:00:00",261.78,261.79,260.5,133,{"timestamp":797,"open":798,"high":792,"low":799,"close":792,"volume":800},"2026-04-05T00:00:00",261.75,261.49,50,{"timestamp":802,"open":794,"high":792,"low":803,"close":804,"volume":490},"2026-04-06T00:00:00",259.83,261,{"timestamp":806,"open":804,"high":807,"low":808,"close":809,"volume":810},"2026-04-07T00:00:00",262.18,259.84,260.17,549,{"timestamp":812,"open":813,"high":813,"low":809,"close":809,"volume":814},"2026-04-08T00:00:00",260.18,28,{"timestamp":816,"open":809,"high":813,"low":471,"close":813,"volume":817},"2026-04-09T00:00:00",165,{"timestamp":819,"open":813,"high":813,"low":820,"close":820,"volume":821},"2026-04-12T00:00:00",259.73,94,{"timestamp":823,"open":824,"high":824,"low":524,"close":524,"volume":258},"2026-04-13T00:00:00",260.14,{"timestamp":826,"open":827,"high":809,"low":827,"close":824,"volume":310},"2026-04-14T00:00:00",259.98,{"timestamp":829,"open":830,"high":824,"low":831,"close":832,"volume":833},"2026-04-15T00:00:00",260.13,258.72,259.17,329,{"timestamp":835,"open":836,"high":836,"low":837,"close":837,"volume":838},"2026-04-16T00:00:00",259.18,258.5,179,{"timestamp":840,"open":471,"high":471,"low":841,"close":842,"volume":843},"2026-04-19T00:00:00",258.08,258.39,315,{"timestamp":845,"open":471,"high":471,"low":524,"close":846,"volume":847},"2026-04-21T00:00:00",259.81,160,{"timestamp":849,"open":846,"high":846,"low":850,"close":851,"volume":852},"2026-04-22T00:00:00",258.07,259.14,51,{"timestamp":854,"open":836,"high":836,"low":528,"close":528,"volume":855},"2026-04-23T00:00:00",132,{"timestamp":857,"open":836,"high":836,"low":858,"close":542,"volume":859},"2026-04-26T00:00:00",256.05,225,{"timestamp":179,"open":836,"high":836,"low":861,"close":862,"volume":863},253.97,254.02,800,{"timestamp":865,"open":866,"high":867,"low":648,"close":648,"volume":868},"2026-04-28T00:00:00",258.58,258.59,373,{"timestamp":870,"open":871,"high":871,"low":394,"close":442,"volume":432},"2026-04-29T00:00:00",257.08,{"timestamp":873,"open":874,"high":871,"low":874,"close":875,"volume":876},"2026-05-03T00:00:00",255.05,257.03,614,{"timestamp":878,"open":425,"high":879,"low":880,"close":571,"volume":881},"2026-05-04T00:00:00",257.01,256.1,191,{"timestamp":883,"open":571,"high":571,"low":442,"close":442,"volume":884},"2026-05-05T00:00:00",404,{"timestamp":886,"open":387,"high":887,"low":586,"close":644,"volume":800},"2026-05-06T00:00:00",256.99,{"timestamp":889,"open":668,"high":668,"low":392,"close":394,"volume":890},"2026-05-07T00:00:00",482,{"timestamp":892,"open":649,"high":571,"low":570,"close":570,"volume":893},"2026-05-10T00:00:00",345,{"timestamp":895,"open":570,"high":896,"low":897,"close":898,"volume":899},"2026-05-11T00:00:00",255.81,254.51,254.65,295,{"timestamp":901,"open":580,"high":902,"low":861,"close":861,"volume":903},"2026-05-12T00:00:00",255.9,418,{"timestamp":905,"open":577,"high":906,"low":577,"close":451,"volume":907},"2026-05-13T00:00:00",255.82,95,{"timestamp":909,"open":910,"high":910,"low":911,"close":912,"volume":913},"2026-05-14T00:00:00",255.83,254.4,254.41,145,{"timestamp":915,"open":916,"high":394,"low":916,"close":917,"volume":918},"2026-05-17T00:00:00",254.11,254.78,806,{"timestamp":920,"open":917,"high":917,"low":921,"close":922,"volume":339},"2026-05-18T00:00:00",253.9,254.75,{"timestamp":181,"open":921,"high":924,"low":925,"close":926,"volume":927},254.48,251.02,251.03,1260,{"timestamp":929,"open":930,"high":931,"low":930,"close":932,"volume":933},"2026-05-20T00:00:00",251.04,252.88,251.88,73,{"timestamp":935,"open":932,"high":932,"low":377,"close":936,"volume":432},"2026-05-21T00:00:00",251.49,{"timestamp":938,"open":939,"high":936,"low":939,"close":940,"volume":941},"2026-05-24T00:00:00",250.55,251.48,205,{"timestamp":943,"open":940,"high":940,"low":944,"close":940,"volume":907},"2026-05-25T00:00:00",250.12,{"timestamp":946,"open":940,"high":940,"low":947,"close":940,"volume":948},"2026-05-26T00:00:00",251.46,87,{"timestamp":182,"open":940,"high":940,"low":950,"close":327,"volume":951},250.71,203,{"timestamp":953,"open":954,"high":954,"low":955,"close":956,"volume":698},"2026-05-28T00:00:00",251.47,250.5,251.38,{"timestamp":958,"open":940,"high":940,"low":959,"close":959,"volume":960},"2026-05-31T00:00:00",250.17,437,{"timestamp":962,"open":959,"high":947,"low":959,"close":963,"volume":795},"2026-06-01T00:00:00",251.37,{"timestamp":965,"open":966,"high":966,"low":331,"close":967,"volume":968},"2026-06-02T00:00:00",251.43,251.35,292,{"timestamp":970,"open":967,"high":971,"low":972,"close":973,"volume":974},"2026-06-04T00:00:00",251.36,250.74,251.27,172,{"timestamp":976,"open":977,"high":971,"low":955,"close":978,"volume":979},"2026-06-07T00:00:00",251.34,251.33,320,{"timestamp":981,"open":967,"high":967,"low":982,"close":983,"volume":984},"2026-06-08T00:00:00",250.51,250.53,586,{"timestamp":986,"open":987,"high":988,"low":989,"close":959,"volume":990},"2026-06-09T00:00:00",251.18,251.31,249.01,323,{"timestamp":992,"open":993,"high":993,"low":994,"close":995,"volume":996},"2026-06-10T00:00:00",251.3,245,249.92,548,{"timestamp":998,"open":995,"high":999,"low":995,"close":1000,"volume":1001},"2026-06-11T00:00:00",251.29,250.49,34,{"timestamp":1003,"open":331,"high":977,"low":1004,"close":1005,"volume":1006},"2026-06-14T00:00:00",248.57,251.21,131,{"timestamp":1008,"open":223,"high":1009,"low":223,"close":331,"volume":1010},"2026-06-15T00:00:00",251.25,136,{"timestamp":1012,"open":1013,"high":1014,"low":234,"close":331,"volume":1015},"2026-06-16T00:00:00",251.16,251.17,381,{"timestamp":1017,"open":12,"high":377,"low":12,"close":377,"volume":301},"2026-06-18T00:00:00",{"timestamp":1019,"open":1020,"high":1021,"low":1020,"close":1022,"volume":1023},"2026-06-21T00:00:00",250.88,252.94,251.01,173,{"timestamp":1025,"open":1026,"high":1027,"low":1028,"close":1029,"volume":1030},"2026-06-22T00:00:00",252.95,254.89,252.86,253,795,{"timestamp":1032,"open":1033,"high":1034,"low":1033,"close":331,"volume":528},"2026-06-23T00:00:00",248.08,253.02,{"timestamp":1036,"open":1037,"high":1037,"low":331,"close":331,"volume":1038},"2026-06-24T00:00:00",250.01,17544,{"timestamp":1040,"open":921,"high":921,"low":331,"close":1041,"volume":1042},"2026-06-28T00:00:00",250.2,48,{"timestamp":1044,"open":1045,"high":1045,"low":339,"close":1046,"volume":960},"2026-06-29T00:00:00",254.9,249.84,{"timestamp":1048,"open":1049,"high":1050,"low":1049,"close":1000,"volume":293},"2026-06-30T00:00:00",247.59,253.09,{"timestamp":1052,"open":955,"high":1053,"low":1054,"close":238,"volume":1055},"2026-07-01T00:00:00",251.98,246.9,64,{"timestamp":1057,"open":1058,"high":1059,"low":331,"close":1059,"volume":814},"2026-07-02T00:00:00",250.18,253.39,{"timestamp":1061,"open":1062,"high":1062,"low":331,"close":331,"volume":1055},"2026-07-05T00:00:00",253.4,{"timestamp":1064,"open":1065,"high":1065,"low":1066,"close":533,"volume":1067},"2026-07-06T00:00:00",253.37,250.05,8,{"timestamp":1069,"open":1029,"high":576,"low":377,"close":1070,"volume":1071},"2026-07-07T00:00:00",252.25,168,{"timestamp":1073,"open":1074,"high":1075,"low":1076,"close":1075,"volume":1077},"2026-07-08T00:00:00",252.2,252.3,252.12,60,{"timestamp":1079,"open":1080,"high":1080,"low":357,"close":1080,"volume":1081},"2026-07-09T00:00:00",252.01,17,{"timestamp":1083,"open":1084,"high":1085,"low":1086,"close":1087,"volume":1071},"2026-07-12T00:00:00",252.26,253.46,251.55,251.7,{"timestamp":1089,"open":1090,"high":1090,"low":1091,"close":1092,"volume":1093},"2026-07-13T00:00:00",253.44,251.83,252.9,67,{"timestamp":1095,"open":1096,"high":1096,"low":1037,"close":1097,"volume":1098},"2026-07-14T00:00:00",252.98,252.59,98,{"timestamp":1100,"open":1101,"high":1101,"low":1102,"close":1102,"volume":1103},"2026-07-15T00:00:00",252.7,251.08,79,{"timestamp":1105,"open":1102,"high":1102,"low":344,"close":955,"volume":1106},"2026-07-16T00:00:00",119,{"timestamp":1108,"open":331,"high":331,"low":1109,"close":1110,"volume":1111},"2026-07-19T00:00:00",247.7,247.8,204,{"timestamp":1113,"open":1110,"high":234,"low":1110,"close":1110,"volume":1114},"2026-07-20T00:00:00",276,{"timestamp":1116,"open":234,"high":223,"low":296,"close":1117,"volume":1118},"2026-07-21T00:00:00",247.02,634,{"timestamp":1120,"open":228,"high":1121,"low":1122,"close":1121,"volume":278},"2026-07-22T00:00:00",249.5,247.5,{"timestamp":1124,"open":266,"high":331,"low":266,"close":331,"volume":1125},"2026-07-23T00:00:00",3,{"timestamp":1127,"open":331,"high":1128,"low":331,"close":1128,"volume":1129},"2026-07-26T00:00:00",253.1,72,{"timestamp":188,"open":1131,"high":656,"low":1128,"close":399,"volume":1132},253.43,5121,{"timestamp":1134,"open":399,"high":399,"low":1135,"close":1136,"volume":550},"2026-07-28T00:00:00",252.05,252.66,{"timestamp":1138,"open":1136,"high":1139,"low":377,"close":377,"volume":1140},"2026-07-29T00:00:00",254.64,156,{"timestamp":1142,"open":1143,"high":1143,"low":331,"close":331,"volume":1144},"2026-07-30T00:00:00",252.96,83,{"timestamp":1146,"open":12,"high":1147,"low":12,"close":1148,"volume":293},"2026-08-02T00:00:00",252.54,252.18,{"timestamp":1150,"open":691,"high":399,"low":331,"close":955,"volume":293},"2026-08-03T00:00:00",{"timestamp":1152,"open":377,"high":1153,"low":342,"close":940,"volume":1154},"2026-08-04T00:00:00",251.5,177,{"timestamp":1156,"open":292,"high":940,"low":292,"close":377,"volume":1106},"2026-08-05T00:00:00",{"timestamp":1158,"open":331,"high":947,"low":331,"close":1041,"volume":401},"2026-08-06T00:00:00",{"timestamp":1160,"open":1041,"high":1161,"low":287,"close":1161,"volume":1162},"2026-08-09T00:00:00",250.73,40,{"timestamp":1164,"open":972,"high":1165,"low":1166,"close":1165,"volume":1167},"2026-08-10T00:00:00",251.95,250.72,213,{"timestamp":1169,"open":1087,"high":1170,"low":242,"close":973,"volume":1171},"2026-08-11T00:00:00",251.94,57,{"timestamp":1173,"open":1037,"high":1037,"low":1174,"close":1174,"volume":346},"2026-08-12T00:00:00",249.6,{"timestamp":1176,"open":242,"high":242,"low":223,"close":223,"volume":1177},"2026-08-13T00:00:00",209,{"timestamp":1179,"open":1180,"high":1180,"low":257,"close":242,"volume":1154},"2026-08-16T00:00:00",249.74,{"timestamp":1182,"open":242,"high":242,"low":1183,"close":1184,"volume":1185},"2026-08-17T00:00:00",248.9,249.58,174,{"timestamp":190,"open":1187,"high":1187,"low":1188,"close":1188,"volume":1189},248.6,248.4,109,{"timestamp":1191,"open":1187,"high":1192,"low":1187,"close":1192,"volume":1193},"2026-08-19T00:00:00",248.75,21,{"timestamp":1195,"open":1188,"high":1165,"low":1188,"close":1196,"volume":1067},"2026-08-20T00:00:00",251.85,{"timestamp":1198,"open":1165,"high":1165,"low":1121,"close":1199,"volume":1200},"2026-08-23T00:00:00",251.84,27638,{"timestamp":1202,"open":242,"high":342,"low":242,"close":1203,"volume":374},"2026-08-24T00:00:00",250.87,{"timestamp":1205,"open":12,"high":1206,"low":12,"close":1207,"volume":1208},"2026-08-25T00:00:00",251.52,250.08,162,{"timestamp":191,"open":1207,"high":1207,"low":286,"close":506,"volume":1071},{"timestamp":1211,"open":286,"high":1207,"low":303,"close":1207,"volume":1193},"2026-08-27T00:00:00",{"timestamp":1213,"open":1207,"high":1207,"low":1214,"close":1207,"volume":472},"2026-08-30T00:00:00",250.07,{"timestamp":1216,"open":1207,"high":1207,"low":1207,"close":1207,"volume":1217},"2026-08-31T00:00:00",92,{"timestamp":1219,"open":1207,"high":1207,"low":233,"close":506,"volume":1220},"2026-09-01T00:00:00",141740,{"timestamp":1222,"open":1207,"high":1207,"low":331,"close":331,"volume":244},"2026-09-02T00:00:00",{"timestamp":1224,"open":1207,"high":1207,"low":1225,"close":1226,"volume":1227},"2026-09-03T00:00:00",248.62,249.95,43,{"timestamp":1229,"open":1207,"high":1207,"low":1230,"close":1207,"volume":907},"2026-09-07T00:00:00",249.96,{"timestamp":1232,"open":1207,"high":1207,"low":331,"close":1207,"volume":1233},"2026-09-08T00:00:00",90,{"timestamp":1235,"open":331,"high":1207,"low":331,"close":1207,"volume":1236},"2026-09-09T00:00:00",16,{"timestamp":1238,"open":1207,"high":1207,"low":238,"close":1207,"volume":278},"2026-09-10T00:00:00",{"timestamp":1240,"open":331,"high":1207,"low":331,"close":1037,"volume":1217},"2026-09-13T00:00:00",{"timestamp":1242,"open":1207,"high":1207,"low":1214,"close":1207,"volume":1243},"2026-09-14T00:00:00",193,{"timestamp":1245,"open":1207,"high":1207,"low":331,"close":1207,"volume":933},"2026-09-15T00:00:00",{"timestamp":1247,"open":1207,"high":1207,"low":1207,"close":1207,"volume":1248},"2026-09-16T00:00:00",238,{"timestamp":193,"open":357,"high":1143,"low":1122,"close":1250,"volume":1208},247.51,{"timestamp":1252,"open":234,"high":1207,"low":1122,"close":506,"volume":1253},"2026-09-20T00:00:00",163,{"timestamp":1255,"open":1256,"high":1256,"low":201,"close":12,"volume":1257},"2026-09-21T00:00:00",253.84,142,{"timestamp":1259,"open":331,"high":331,"low":12,"close":12,"volume":1260},"2026-09-22T00:00:00",36,{"timestamp":1262,"open":1263,"high":1263,"low":12,"close":12,"volume":27},"2026-09-23T00:00:00",249.06,[]]