[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fm_yp4BzrVK4-1WrIGSogLLKMuwcbnt9KYgYflg9KBFw":3,"$f6AHJjNYkFqmrabLRlh_3Ql71hF4_VSR3QRIoTQBzArc":25,"$fPH4vqis82SnJI9xdTyYLm7icPABsATVKl2ugcrzyLVA":182},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"TMPS11","tmps11","fii","Itaú Tempus Fundo de Investimento Imobiliário","FII Itau Tem","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},72.69,2.45,3.3703,"BRL","2026-09-25T23:48:18Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":179,"success":180,"errors":181,"limitReached":179},[27,34,38,42,47,52,55,58,62,66,69,72,75,78,82,86,90,94,97,101,105,109,113,117,120,123,126,129,132,135,138,141,144,148,151,154,157,162,165,168,172,176],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.85,"2023-04-28T00:00:00","2023-05-11T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.92,"2023-05-31T00:00:00","2023-06-13T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},1.29,"2023-06-30T00:00:00","2023-07-12T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":45,"paymentDate":46,"status":28},0.65,"2028-07-31T00:00:00","2023-07-31T00:00:00","2023-08-10T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":49,"comDate":50,"paymentDate":51,"status":28},0.8,"2028-08-31T00:00:00","2023-08-31T00:00:00","2023-09-13T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},"2023-09-29T00:00:00","2023-10-11T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},"2023-10-31T00:00:00","2023-11-13T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},0.95,"2023-11-30T00:00:00","2023-12-12T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},1.11,"2023-12-28T00:00:00","2024-01-11T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2024-01-31T00:00:00","2024-02-14T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2024-02-29T00:00:00","2024-03-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2024-03-28T00:00:00","2024-04-10T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2024-04-30T00:00:00","2024-05-13T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},1.05,"2024-05-31T00:00:00","2024-06-12T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},1.23,"2024-06-28T00:00:00","2024-07-11T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},0.9,"2024-07-31T00:00:00","2024-08-12T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},0.82,"2024-08-30T00:00:00","2024-09-11T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-09-30T00:00:00","2024-10-10T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},1.07,"2024-10-31T00:00:00","2024-11-12T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},1.63,"2024-11-29T00:00:00","2024-12-11T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},1.73,"2024-12-30T00:00:00","2025-01-13T00:00:00",{"type":28,"category":29,"amount":110,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},0.75,"2025-01-31T00:00:00","2025-02-12T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},0.77,"2025-02-28T00:00:00","2025-03-14T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2025-03-31T00:00:00","2025-04-10T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2025-04-30T00:00:00","2025-05-13T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-05-30T00:00:00","2025-06-11T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-06-30T00:00:00","2025-07-11T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-07-31T00:00:00","2025-08-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-08-29T00:00:00","2025-09-10T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-09-30T00:00:00","2025-10-10T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-10-31T00:00:00","2025-11-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-11-28T00:00:00","2025-12-10T00:00:00",{"type":28,"category":29,"amount":145,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},0.88,"2025-12-30T00:00:00","2026-01-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2026-01-30T00:00:00","2026-02-11T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2026-02-27T00:00:00","2026-03-11T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},"2026-03-31T00:00:00","2026-04-13T00:00:00",{"type":158,"category":29,"amount":159,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},3,12.5,"2026-04-22T00:00:00","2026-04-29T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-04-30T00:00:00","2026-05-13T00:00:00",{"type":28,"category":29,"amount":110,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-05-29T00:00:00","2026-06-11T00:00:00",{"type":28,"category":29,"amount":169,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},1.8,"2026-06-30T00:00:00","2026-07-13T00:00:00",{"type":28,"category":29,"amount":173,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},0.71,"2026-07-31T00:00:00","2026-08-12T00:00:00",{"type":28,"category":29,"amount":110,"approvalDate":177,"comDate":177,"paymentDate":178,"status":33},"2026-08-31T00:00:00","2026-09-11T00:00:00",null,true,[],{"items":183,"totalItens":179,"success":180,"errors":1416,"limitReached":179},[184,191,198,203,209,214,221,227,233,238,244,249,255,260,265,268,274,281,287,294,299,305,312,318,324,329,334,340,345,352,356,362,366,369,373,380,384,389,394,400,403,408,413,418,421,426,430,435,439,444,450,456,462,468,474,480,486,492,499,504,509,515,521,525,532,539,545,551,557,563,569,575,581,586,592,597,603,608,614,619,625,631,637,642,648,654,660,665,670,677,680,687,692,697,703,708,713,720,727,732,738,742,746,751,756,761,767,772,776,780,785,788,794,799,803,806,809,812,816,821,826,831,836,841,845,849,852,856,860,863,867,871,874,879,885,891,898,903,908,915,919,926,932,938,944,950,955,962,968,973,978,984,989,995,1002,1008,1013,1018,1022,1026,1030,1034,1039,1045,1050,1054,1059,1066,1073,1076,1083,1089,1095,1102,1108,1114,1121,1127,1133,1138,1143,1148,1151,1155,1161,1167,1172,1177,1183,1186,1190,1194,1198,1202,1205,1210,1214,1218,1222,1227,1233,1236,1241,1245,1248,1252,1256,1259,1261,1265,1272,1276,1282,1285,1289,1292,1297,1302,1306,1312,1317,1321,1323,1327,1332,1336,1340,1346,1351,1355,1358,1363,1367,1370,1373,1377,1381,1385,1390,1395,1400,1405,1412],{"timestamp":185,"open":186,"high":187,"low":188,"close":189,"volume":190},"2025-09-28T00:00:00",80.47,80.5,79.95,80.48,1804,{"timestamp":192,"open":193,"high":194,"low":195,"close":196,"volume":197},"2025-09-29T00:00:00",80.4,80.98,80.08,80.84,1938,{"timestamp":136,"open":199,"high":200,"low":201,"close":201,"volume":202},80,80.69,79.09,5397,{"timestamp":204,"open":205,"high":206,"low":207,"close":207,"volume":208},"2025-10-01T00:00:00",79.41,79.98,79.4,639,{"timestamp":210,"open":211,"high":211,"low":212,"close":211,"volume":213},"2025-10-02T00:00:00",79.71,79.7,36,{"timestamp":215,"open":216,"high":217,"low":218,"close":219,"volume":220},"2025-10-05T00:00:00",79.76,79.97,79,79.3,3921,{"timestamp":222,"open":223,"high":223,"low":224,"close":225,"volume":226},"2025-10-06T00:00:00",79.8,77.98,78.38,10852,{"timestamp":228,"open":229,"high":230,"low":229,"close":231,"volume":232},"2025-10-07T00:00:00",78.15,79.48,78.98,4272,{"timestamp":234,"open":230,"high":230,"low":235,"close":236,"volume":237},"2025-10-08T00:00:00",78.37,78.71,2778,{"timestamp":239,"open":236,"high":240,"low":241,"close":242,"volume":243},"2025-10-09T00:00:00",78.72,78.54,78.69,2363,{"timestamp":245,"open":242,"high":246,"low":247,"close":236,"volume":248},"2025-10-12T00:00:00",78.82,78.34,833,{"timestamp":250,"open":251,"high":251,"low":252,"close":253,"volume":254},"2025-10-13T00:00:00",79.17,78.09,79.01,5112,{"timestamp":256,"open":218,"high":218,"low":257,"close":258,"volume":259},"2025-10-14T00:00:00",78.4,78.59,1170,{"timestamp":261,"open":257,"high":262,"low":257,"close":263,"volume":264},"2025-10-15T00:00:00",79.42,79.07,647,{"timestamp":266,"open":230,"high":211,"low":218,"close":253,"volume":267},"2025-10-16T00:00:00",1494,{"timestamp":269,"open":270,"high":270,"low":271,"close":272,"volume":273},"2025-10-19T00:00:00",79.68,78.9,79.59,2418,{"timestamp":275,"open":276,"high":277,"low":278,"close":279,"volume":280},"2025-10-20T00:00:00",79.58,80.36,79.23,80.34,1658,{"timestamp":282,"open":283,"high":284,"low":285,"close":284,"volume":286},"2025-10-21T00:00:00",80.37,80.71,79.55,2755,{"timestamp":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2025-10-22T00:00:00",80.72,80.8,80.44,80.55,872,{"timestamp":295,"open":292,"high":296,"low":297,"close":196,"volume":298},"2025-10-23T00:00:00",80.89,79.52,2433,{"timestamp":300,"open":296,"high":301,"low":302,"close":303,"volume":304},"2025-10-26T00:00:00",82.3,80.81,81.25,4257,{"timestamp":306,"open":307,"high":308,"low":309,"close":310,"volume":311},"2025-10-27T00:00:00",81.56,81.57,80.58,81.16,416,{"timestamp":313,"open":314,"high":314,"low":315,"close":316,"volume":317},"2025-10-29T00:00:00",80.56,80.16,80.31,1022,{"timestamp":319,"open":320,"high":321,"low":216,"close":322,"volume":323},"2025-10-30T00:00:00",80.61,81.84,80.53,6203,{"timestamp":325,"open":322,"high":326,"low":327,"close":262,"volume":328},"2025-11-02T00:00:00",80.54,79.33,501,{"timestamp":330,"open":278,"high":331,"low":332,"close":331,"volume":333},"2025-11-03T00:00:00",79.94,78.68,1408,{"timestamp":335,"open":336,"high":336,"low":337,"close":338,"volume":339},"2025-11-04T00:00:00",79.89,78.48,78.56,4002,{"timestamp":341,"open":338,"high":278,"low":342,"close":343,"volume":344},"2025-11-05T00:00:00",77.52,78.23,8783,{"timestamp":346,"open":347,"high":348,"low":349,"close":350,"volume":351},"2025-11-06T00:00:00",78.81,78.87,78.51,78.84,1134,{"timestamp":353,"open":354,"high":354,"low":354,"close":354,"volume":355},"2025-11-09T00:00:00",78.78,0,{"timestamp":357,"open":358,"high":359,"low":358,"close":360,"volume":361},"2025-11-10T00:00:00",78.46,79.12,78.5,1925,{"timestamp":363,"open":360,"high":364,"low":360,"close":258,"volume":365},"2025-11-11T00:00:00",79.18,1336,{"timestamp":140,"open":367,"high":206,"low":360,"close":271,"volume":368},79.34,7550,{"timestamp":370,"open":283,"high":283,"low":258,"close":371,"volume":372},"2025-11-13T00:00:00",78.86,3890,{"timestamp":374,"open":375,"high":376,"low":377,"close":378,"volume":379},"2025-11-16T00:00:00",79.61,80.14,79.03,79.22,3050,{"timestamp":381,"open":382,"high":382,"low":207,"close":207,"volume":383},"2025-11-17T00:00:00",79.83,720,{"timestamp":385,"open":386,"high":387,"low":371,"close":271,"volume":388},"2025-11-18T00:00:00",80.11,80.39,5024,{"timestamp":390,"open":391,"high":391,"low":392,"close":347,"volume":393},"2025-11-20T00:00:00",79.79,78.7,4172,{"timestamp":395,"open":396,"high":193,"low":397,"close":398,"volume":399},"2025-11-23T00:00:00",79.53,78.83,80.25,2353,{"timestamp":401,"open":279,"high":279,"low":219,"close":396,"volume":402},"2025-11-24T00:00:00",1861,{"timestamp":404,"open":405,"high":193,"low":406,"close":223,"volume":407},"2025-11-25T00:00:00",80.15,79.43,3871,{"timestamp":409,"open":410,"high":411,"low":410,"close":411,"volume":412},"2025-11-26T00:00:00",79.5,80.19,17,{"timestamp":414,"open":415,"high":296,"low":416,"close":296,"volume":417},"2025-11-27T00:00:00",80.45,80.42,353,{"timestamp":419,"open":199,"high":322,"low":199,"close":187,"volume":420},"2025-11-30T00:00:00",3109,{"timestamp":422,"open":277,"high":423,"low":277,"close":424,"volume":425},"2025-12-01T00:00:00",80.93,80.86,5268,{"timestamp":427,"open":428,"high":303,"low":320,"close":320,"volume":429},"2025-12-02T00:00:00",81.19,191,{"timestamp":431,"open":432,"high":432,"low":433,"close":432,"volume":434},"2025-12-03T00:00:00",81.48,81.34,20,{"timestamp":436,"open":432,"high":437,"low":432,"close":301,"volume":438},"2025-12-04T00:00:00",82.4,21,{"timestamp":440,"open":301,"high":301,"low":441,"close":442,"volume":443},"2025-12-07T00:00:00",81.94,82,215,{"timestamp":445,"open":446,"high":447,"low":448,"close":448,"volume":449},"2025-12-08T00:00:00",82.14,82.15,81.3,598,{"timestamp":451,"open":452,"high":453,"low":454,"close":452,"volume":455},"2025-12-09T00:00:00",82.39,82.77,82.11,347,{"timestamp":143,"open":457,"high":458,"low":459,"close":460,"volume":461},82.76,83.25,80.97,83.08,1549,{"timestamp":463,"open":464,"high":465,"low":466,"close":432,"volume":467},"2025-12-11T00:00:00",82.72,82.89,81.09,2094,{"timestamp":469,"open":470,"high":470,"low":471,"close":472,"volume":473},"2025-12-14T00:00:00",82.44,81.72,81.73,970,{"timestamp":475,"open":470,"high":476,"low":477,"close":478,"volume":479},"2025-12-15T00:00:00",87,82.41,86.99,8524,{"timestamp":481,"open":482,"high":482,"low":483,"close":484,"volume":485},"2025-12-16T00:00:00",86.98,83.97,85.89,5556,{"timestamp":487,"open":488,"high":489,"low":490,"close":490,"volume":491},"2025-12-17T00:00:00",85.81,86.05,84.5,1038,{"timestamp":493,"open":494,"high":495,"low":496,"close":497,"volume":498},"2025-12-18T00:00:00",85.66,85.67,82.51,82.86,8250,{"timestamp":500,"open":501,"high":502,"low":501,"close":483,"volume":503},"2025-12-21T00:00:00",83.23,84.2,10044,{"timestamp":505,"open":506,"high":507,"low":506,"close":506,"volume":508},"2025-12-22T00:00:00",84.24,85.62,578,{"timestamp":510,"open":511,"high":512,"low":513,"close":513,"volume":514},"2025-12-25T00:00:00",84.53,85.55,84.52,585,{"timestamp":516,"open":517,"high":518,"low":519,"close":518,"volume":520},"2025-12-28T00:00:00",85.54,85.73,85.36,593,{"timestamp":522,"open":518,"high":523,"low":518,"close":518,"volume":524},"2025-12-29T00:00:00",85.91,99,{"timestamp":526,"open":527,"high":528,"low":529,"close":530,"volume":531},"2026-01-01T00:00:00",85,86.5,84,85.42,1939,{"timestamp":533,"open":534,"high":535,"low":536,"close":537,"volume":538},"2026-01-04T00:00:00",86.29,86.68,84.61,86.19,4277,{"timestamp":540,"open":484,"high":541,"low":542,"close":543,"volume":544},"2026-01-05T00:00:00",86.06,85.68,85.97,2254,{"timestamp":546,"open":547,"high":548,"low":547,"close":549,"volume":550},"2026-01-06T00:00:00",84.9,88.58,88,2913,{"timestamp":552,"open":553,"high":553,"low":554,"close":555,"volume":556},"2026-01-07T00:00:00",88.25,86.51,87.43,2800,{"timestamp":558,"open":559,"high":548,"low":560,"close":561,"volume":562},"2026-01-08T00:00:00",88.24,86.47,86.91,1210,{"timestamp":564,"open":565,"high":565,"low":566,"close":567,"volume":568},"2026-01-11T00:00:00",87.49,84.08,84.97,9827,{"timestamp":570,"open":571,"high":517,"low":572,"close":573,"volume":574},"2026-01-12T00:00:00",85.53,84.22,85.22,4596,{"timestamp":576,"open":577,"high":578,"low":579,"close":536,"volume":580},"2026-01-14T00:00:00",84.93,84.94,83.72,4076,{"timestamp":582,"open":567,"high":583,"low":584,"close":584,"volume":585},"2026-01-15T00:00:00",86.08,84.25,1291,{"timestamp":587,"open":519,"high":588,"low":589,"close":590,"volume":591},"2026-01-18T00:00:00",85.98,84.03,85.31,7484,{"timestamp":593,"open":594,"high":594,"low":595,"close":513,"volume":596},"2026-01-19T00:00:00",86.1,84.42,1578,{"timestamp":598,"open":599,"high":600,"low":599,"close":601,"volume":602},"2026-01-20T00:00:00",84.81,85.9,85.61,3098,{"timestamp":604,"open":605,"high":606,"low":590,"close":606,"volume":607},"2026-01-21T00:00:00",85.6,85.88,2003,{"timestamp":609,"open":610,"high":611,"low":612,"close":611,"volume":613},"2026-01-22T00:00:00",85.92,85.93,85.17,1223,{"timestamp":615,"open":616,"high":594,"low":616,"close":617,"volume":618},"2026-01-25T00:00:00",85.03,86,2595,{"timestamp":620,"open":621,"high":622,"low":484,"close":623,"volume":624},"2026-01-26T00:00:00",86.09,86.92,86.62,3971,{"timestamp":626,"open":627,"high":628,"low":629,"close":617,"volume":630},"2026-01-27T00:00:00",86.69,87.48,85.87,3876,{"timestamp":632,"open":633,"high":634,"low":633,"close":635,"volume":636},"2026-01-28T00:00:00",86.02,88.78,86.7,1716,{"timestamp":638,"open":639,"high":640,"low":639,"close":640,"volume":641},"2026-02-01T00:00:00",86.33,87.41,1235,{"timestamp":643,"open":644,"high":645,"low":537,"close":646,"volume":647},"2026-02-02T00:00:00",87.79,87.87,87.51,1128,{"timestamp":649,"open":650,"high":651,"low":652,"close":652,"volume":653},"2026-02-03T00:00:00",87.89,89.99,86.54,3464,{"timestamp":655,"open":656,"high":657,"low":658,"close":528,"volume":659},"2026-02-05T00:00:00",86.27,86.75,85.23,3124,{"timestamp":661,"open":662,"high":662,"low":527,"close":663,"volume":664},"2026-02-08T00:00:00",87.78,85.72,3685,{"timestamp":666,"open":512,"high":667,"low":668,"close":668,"volume":669},"2026-02-09T00:00:00",86.8,85.06,4134,{"timestamp":671,"open":672,"high":673,"low":674,"close":675,"volume":676},"2026-02-10T00:00:00",85.35,85.74,84.55,84.68,3964,{"timestamp":150,"open":678,"high":560,"low":536,"close":567,"volume":679},85.99,2591,{"timestamp":681,"open":682,"high":683,"low":684,"close":685,"volume":686},"2026-02-12T00:00:00",84.99,85.64,84.84,85.13,3253,{"timestamp":688,"open":689,"high":689,"low":567,"close":690,"volume":691},"2026-02-17T00:00:00",86.2,85.25,3858,{"timestamp":693,"open":694,"high":694,"low":695,"close":571,"volume":696},"2026-02-18T00:00:00",86.36,84.83,3493,{"timestamp":698,"open":699,"high":699,"low":700,"close":701,"volume":702},"2026-02-19T00:00:00",86.48,85.33,85.94,2250,{"timestamp":704,"open":560,"high":560,"low":705,"close":706,"volume":707},"2026-02-22T00:00:00",85.37,85.75,5866,{"timestamp":709,"open":528,"high":710,"low":701,"close":711,"volume":712},"2026-02-23T00:00:00",87.47,86.44,2528,{"timestamp":714,"open":715,"high":716,"low":717,"close":718,"volume":719},"2026-02-24T00:00:00",86.18,87.88,86.17,87.59,4919,{"timestamp":721,"open":722,"high":723,"low":724,"close":725,"volume":726},"2026-02-25T00:00:00",87.74,88.89,87.34,88.26,3804,{"timestamp":728,"open":646,"high":729,"low":476,"close":730,"volume":731},"2026-02-26T00:00:00",88.47,87.75,2256,{"timestamp":733,"open":734,"high":718,"low":735,"close":736,"volume":737},"2026-03-01T00:00:00",86.01,85.39,87.56,4022,{"timestamp":739,"open":476,"high":740,"low":741,"close":741,"volume":676},"2026-03-02T00:00:00",87.54,86.4,{"timestamp":743,"open":741,"high":710,"low":663,"close":744,"volume":745},"2026-03-03T00:00:00",86.38,6242,{"timestamp":747,"open":744,"high":748,"low":749,"close":560,"volume":750},"2026-03-04T00:00:00",87.44,85.51,4249,{"timestamp":752,"open":554,"high":753,"low":706,"close":754,"volume":755},"2026-03-05T00:00:00",86.87,86.85,3371,{"timestamp":757,"open":758,"high":758,"low":759,"close":667,"volume":760},"2026-03-08T00:00:00",87.17,86.31,1974,{"timestamp":762,"open":763,"high":763,"low":764,"close":765,"volume":766},"2026-03-09T00:00:00",87.28,86.11,87.18,2198,{"timestamp":768,"open":769,"high":770,"low":764,"close":528,"volume":771},"2026-03-10T00:00:00",86.76,87.24,2923,{"timestamp":153,"open":773,"high":774,"low":528,"close":528,"volume":775},86.86,87.16,1419,{"timestamp":777,"open":528,"high":635,"low":511,"close":778,"volume":779},"2026-03-12T00:00:00",84.59,5341,{"timestamp":781,"open":782,"high":606,"low":527,"close":783,"volume":784},"2026-03-15T00:00:00",85.18,85.47,7435,{"timestamp":786,"open":701,"high":489,"low":700,"close":542,"volume":787},"2026-03-16T00:00:00",584,{"timestamp":789,"open":790,"high":791,"low":792,"close":792,"volume":793},"2026-03-18T00:00:00",85.3,86.39,85.29,856,{"timestamp":795,"open":796,"high":797,"low":790,"close":790,"volume":798},"2026-03-19T00:00:00",85.65,86.73,4656,{"timestamp":800,"open":528,"high":528,"low":792,"close":801,"volume":802},"2026-03-22T00:00:00",85.34,3600,{"timestamp":804,"open":711,"high":482,"low":801,"close":801,"volume":805},"2026-03-23T00:00:00",539,{"timestamp":807,"open":711,"high":482,"low":796,"close":495,"volume":808},"2026-03-24T00:00:00",110,{"timestamp":810,"open":606,"high":543,"low":792,"close":790,"volume":811},"2026-03-25T00:00:00",3670,{"timestamp":813,"open":814,"high":635,"low":790,"close":790,"volume":815},"2026-03-26T00:00:00",85.48,652,{"timestamp":817,"open":818,"high":818,"low":700,"close":819,"volume":820},"2026-03-29T00:00:00",86.72,85.4,1765,{"timestamp":822,"open":823,"high":823,"low":824,"close":744,"volume":825},"2026-03-30T00:00:00",86.64,85.41,4282,{"timestamp":155,"open":827,"high":827,"low":828,"close":829,"volume":830},85.78,84.63,85.12,2614,{"timestamp":832,"open":833,"high":617,"low":834,"close":527,"volume":835},"2026-04-01T00:00:00",85.44,84.74,1564,{"timestamp":837,"open":678,"high":838,"low":839,"close":839,"volume":840},"2026-04-05T00:00:00",86.95,84.8,2953,{"timestamp":842,"open":590,"high":749,"low":843,"close":573,"volume":844},"2026-04-06T00:00:00",84.92,1592,{"timestamp":846,"open":847,"high":700,"low":616,"close":590,"volume":848},"2026-04-07T00:00:00",85.2,2938,{"timestamp":850,"open":700,"high":748,"low":700,"close":617,"volume":851},"2026-04-08T00:00:00",5227,{"timestamp":853,"open":838,"high":838,"low":854,"close":611,"volume":855},"2026-04-09T00:00:00",85.04,1916,{"timestamp":857,"open":858,"high":858,"low":796,"close":796,"volume":859},"2026-04-12T00:00:00",86.78,367,{"timestamp":156,"open":861,"high":635,"low":783,"close":571,"volume":862},85.58,9144,{"timestamp":864,"open":865,"high":678,"low":801,"close":530,"volume":866},"2026-04-14T00:00:00",85.45,2973,{"timestamp":868,"open":560,"high":476,"low":749,"close":869,"volume":870},"2026-04-15T00:00:00",86.42,2648,{"timestamp":872,"open":478,"high":476,"low":869,"close":869,"volume":873},"2026-04-16T00:00:00",1411,{"timestamp":875,"open":876,"high":877,"low":876,"close":628,"volume":878},"2026-04-19T00:00:00",86.79,87.5,1236,{"timestamp":880,"open":881,"high":881,"low":882,"close":883,"volume":884},"2026-04-21T00:00:00",87.42,87.11,87.36,597,{"timestamp":160,"open":886,"high":887,"low":888,"close":889,"volume":890},75,76.89,74.9,74.95,11984,{"timestamp":892,"open":893,"high":894,"low":895,"close":896,"volume":897},"2026-04-23T00:00:00",75.78,76.09,75.02,75.98,5039,{"timestamp":899,"open":896,"high":900,"low":901,"close":901,"volume":902},"2026-04-26T00:00:00",76.3,75.25,400,{"timestamp":904,"open":905,"high":896,"low":905,"close":906,"volume":907},"2026-04-27T00:00:00",75.36,75.73,835,{"timestamp":909,"open":910,"high":911,"low":912,"close":913,"volume":914},"2026-04-28T00:00:00",75.8,77.92,75.52,75.64,4936,{"timestamp":161,"open":916,"high":917,"low":906,"close":917,"volume":918},77.73,77.91,1323,{"timestamp":920,"open":921,"high":922,"low":923,"close":924,"volume":925},"2026-05-03T00:00:00",77.9,77.96,76,76.94,3878,{"timestamp":927,"open":924,"high":928,"low":929,"close":930,"volume":931},"2026-05-04T00:00:00",77.61,76.4,76.48,684,{"timestamp":933,"open":934,"high":397,"low":935,"close":936,"volume":937},"2026-05-05T00:00:00",76.8,76.71,77.66,7025,{"timestamp":939,"open":940,"high":940,"low":941,"close":942,"volume":943},"2026-05-06T00:00:00",78.94,76.5,77.59,6209,{"timestamp":945,"open":942,"high":946,"low":947,"close":948,"volume":949},"2026-05-07T00:00:00",78.93,76.31,76.87,1912,{"timestamp":951,"open":952,"high":952,"low":941,"close":953,"volume":954},"2026-05-10T00:00:00",78.92,76.7,2184,{"timestamp":956,"open":957,"high":958,"low":959,"close":960,"volume":961},"2026-05-11T00:00:00",76.29,76.9,75.71,75.87,3751,{"timestamp":963,"open":964,"high":965,"low":886,"close":966,"volume":967},"2026-05-12T00:00:00",76.19,76.64,75.45,4191,{"timestamp":164,"open":966,"high":969,"low":970,"close":971,"volume":972},76.28,74.09,74.96,2643,{"timestamp":974,"open":975,"high":896,"low":976,"close":896,"volume":977},"2026-05-14T00:00:00",75.27,73.61,3052,{"timestamp":979,"open":980,"high":913,"low":981,"close":982,"volume":983},"2026-05-17T00:00:00",75.5,74.69,75.54,3178,{"timestamp":985,"open":982,"high":986,"low":987,"close":987,"volume":988},"2026-05-18T00:00:00",75.82,74.82,48,{"timestamp":990,"open":991,"high":992,"low":993,"close":994,"volume":520},"2026-05-19T00:00:00",75.14,75.46,75.04,75.2,{"timestamp":996,"open":997,"high":998,"low":999,"close":1000,"volume":1001},"2026-05-20T00:00:00",75.51,75.83,75.01,75.28,670,{"timestamp":1003,"open":1004,"high":1004,"low":1005,"close":1006,"volume":1007},"2026-05-21T00:00:00",76.02,74.51,75.86,1797,{"timestamp":1009,"open":1006,"high":1010,"low":982,"close":1011,"volume":1012},"2026-05-24T00:00:00",76.76,75.66,1033,{"timestamp":1014,"open":1015,"high":923,"low":1016,"close":923,"volume":1017},"2026-05-25T00:00:00",75.89,75.34,292,{"timestamp":1019,"open":923,"high":923,"low":1020,"close":923,"volume":1021},"2026-05-26T00:00:00",75.69,51,{"timestamp":1023,"open":923,"high":923,"low":1024,"close":906,"volume":1025},"2026-05-27T00:00:00",75.59,32,{"timestamp":1027,"open":886,"high":894,"low":886,"close":1028,"volume":1029},"2026-05-28T00:00:00",75.94,1709,{"timestamp":1031,"open":1032,"high":1032,"low":895,"close":924,"volume":1033},"2026-05-31T00:00:00",77.68,2583,{"timestamp":1035,"open":924,"high":1036,"low":993,"close":1037,"volume":1038},"2026-06-01T00:00:00",78,75.79,5314,{"timestamp":1040,"open":1041,"high":1042,"low":1043,"close":1043,"volume":1044},"2026-06-02T00:00:00",76.46,76.82,74.75,1848,{"timestamp":1046,"open":980,"high":930,"low":1047,"close":1048,"volume":1049},"2026-06-04T00:00:00",74.02,74.62,2863,{"timestamp":1051,"open":1048,"high":1036,"low":1052,"close":1036,"volume":1053},"2026-06-07T00:00:00",74.06,1676,{"timestamp":1055,"open":886,"high":1056,"low":1057,"close":1057,"volume":1058},"2026-06-08T00:00:00",77.94,73.75,17786,{"timestamp":1060,"open":1061,"high":1062,"low":1063,"close":1064,"volume":1065},"2026-06-09T00:00:00",74.8,75.17,73.31,73.87,1674,{"timestamp":1067,"open":1068,"high":1069,"low":1070,"close":1071,"volume":1072},"2026-06-10T00:00:00",73.3,74.12,72.02,73.48,4263,{"timestamp":167,"open":1047,"high":1047,"low":1074,"close":1074,"volume":1075},72.72,702,{"timestamp":1077,"open":1078,"high":1079,"low":1080,"close":1081,"volume":1082},"2026-06-14T00:00:00",72.9,74.86,72.73,73.8,120,{"timestamp":1084,"open":1085,"high":1085,"low":1086,"close":1087,"volume":1088},"2026-06-15T00:00:00",74.23,72.51,73.98,4058,{"timestamp":1090,"open":1091,"high":1091,"low":1092,"close":1093,"volume":1094},"2026-06-16T00:00:00",73.9,72.76,73.54,848,{"timestamp":1096,"open":1097,"high":1098,"low":1099,"close":1100,"volume":1101},"2026-06-17T00:00:00",73.5,75.21,72.89,73.46,13214,{"timestamp":1103,"open":1104,"high":1098,"low":1105,"close":1106,"volume":1107},"2026-06-18T00:00:00",73.77,72.5,73.59,5392,{"timestamp":1109,"open":1110,"high":1098,"low":1111,"close":1112,"volume":1113},"2026-06-21T00:00:00",74.5,72.57,74.16,6508,{"timestamp":1115,"open":1116,"high":1117,"low":1118,"close":1119,"volume":1120},"2026-06-22T00:00:00",74.15,75.91,73.36,73.68,8858,{"timestamp":1122,"open":1123,"high":1123,"low":1124,"close":1125,"volume":1126},"2026-06-23T00:00:00",75.92,73.67,74.65,14744,{"timestamp":1128,"open":1129,"high":1037,"low":1130,"close":1131,"volume":1132},"2026-06-24T00:00:00",75.09,73.21,74.58,5080,{"timestamp":1134,"open":1135,"high":1135,"low":1136,"close":1136,"volume":1137},"2026-06-25T00:00:00",75.48,73.03,4310,{"timestamp":1139,"open":1136,"high":1087,"low":1140,"close":1141,"volume":1142},"2026-06-28T00:00:00",73,73.84,4337,{"timestamp":1144,"open":1145,"high":1145,"low":1140,"close":1146,"volume":1147},"2026-06-29T00:00:00",73.51,73.2,725,{"timestamp":170,"open":1149,"high":1146,"low":1149,"close":1140,"volume":1150},72.25,2281,{"timestamp":1152,"open":987,"high":987,"low":1153,"close":1153,"volume":1154},"2026-07-01T00:00:00",72.06,219,{"timestamp":1156,"open":1157,"high":1157,"low":1158,"close":1159,"volume":1160},"2026-07-02T00:00:00",74.04,72.43,72.97,485,{"timestamp":1162,"open":1163,"high":1085,"low":1164,"close":1165,"volume":1166},"2026-07-05T00:00:00",72.98,72.96,73.88,10633,{"timestamp":1168,"open":1169,"high":1169,"low":1170,"close":1171,"volume":923},"2026-07-06T00:00:00",74.14,73.01,73.94,{"timestamp":1173,"open":1069,"high":1174,"low":1175,"close":1174,"volume":1176},"2026-07-07T00:00:00",74.81,73.06,44,{"timestamp":1178,"open":1087,"high":1179,"low":1180,"close":1181,"volume":1182},"2026-07-08T00:00:00",74,73.43,73.91,7,{"timestamp":1184,"open":1125,"high":1125,"low":1181,"close":1179,"volume":1185},"2026-07-09T00:00:00",113,{"timestamp":1187,"open":1188,"high":1188,"low":1087,"close":1179,"volume":1189},"2026-07-12T00:00:00",74.43,753,{"timestamp":171,"open":1191,"high":1191,"low":1192,"close":1192,"volume":1193},74.73,74.2,368,{"timestamp":1195,"open":1179,"high":1196,"low":1179,"close":1179,"volume":1197},"2026-07-14T00:00:00",74.45,56,{"timestamp":1199,"open":1110,"high":1110,"low":1200,"close":1085,"volume":1201},"2026-07-15T00:00:00",74.01,22,{"timestamp":1203,"open":971,"high":971,"low":970,"close":970,"volume":1204},"2026-07-16T00:00:00",71,{"timestamp":1206,"open":1207,"high":1208,"low":1052,"close":1052,"volume":1209},"2026-07-19T00:00:00",74.28,74.3,62,{"timestamp":1211,"open":1212,"high":1110,"low":1212,"close":1110,"volume":1213},"2026-07-20T00:00:00",74.47,754,{"timestamp":1215,"open":1196,"high":1196,"low":1216,"close":1196,"volume":1217},"2026-07-21T00:00:00",74.4,149,{"timestamp":1219,"open":886,"high":886,"low":1220,"close":1110,"volume":1221},"2026-07-22T00:00:00",74.21,40,{"timestamp":1223,"open":1224,"high":896,"low":1220,"close":1225,"volume":1226},"2026-07-23T00:00:00",75.39,74.27,431,{"timestamp":1228,"open":1229,"high":1229,"low":1230,"close":1231,"volume":1232},"2026-07-26T00:00:00",74.31,73.96,74.29,9613,{"timestamp":1234,"open":1110,"high":1110,"low":1192,"close":1192,"volume":1235},"2026-07-27T00:00:00",370,{"timestamp":1237,"open":1238,"high":1110,"low":1239,"close":1238,"volume":1240},"2026-07-28T00:00:00",74.48,74.05,383,{"timestamp":1242,"open":1047,"high":1047,"low":1097,"close":1243,"volume":1244},"2026-07-29T00:00:00",73.69,1026,{"timestamp":1246,"open":1110,"high":1110,"low":1192,"close":1247,"volume":438},"2026-07-30T00:00:00",74.33,{"timestamp":1249,"open":1250,"high":1250,"low":1097,"close":1097,"volume":1251},"2026-08-02T00:00:00",73.62,1492,{"timestamp":1253,"open":1097,"high":1179,"low":1254,"close":1254,"volume":1255},"2026-08-03T00:00:00",73.4,985,{"timestamp":1257,"open":1140,"high":1238,"low":1140,"close":1179,"volume":1258},"2026-08-04T00:00:00",1986,{"timestamp":1260,"open":923,"high":923,"low":1170,"close":1100,"volume":1142},"2026-08-05T00:00:00",{"timestamp":1262,"open":1100,"high":1100,"low":1140,"close":1263,"volume":1264},"2026-08-06T00:00:00",73.42,443,{"timestamp":1266,"open":1267,"high":1268,"low":1269,"close":1270,"volume":1271},"2026-08-09T00:00:00",72.03,73.34,71.06,71.26,6572,{"timestamp":1273,"open":1125,"high":1125,"low":1267,"close":1274,"volume":1275},"2026-08-10T00:00:00",72.7,2788,{"timestamp":1277,"open":1278,"high":1279,"low":1280,"close":1280,"volume":1281},"2026-08-11T00:00:00",72.71,72.82,72.46,106,{"timestamp":175,"open":1283,"high":1283,"low":1280,"close":1280,"volume":1284},72.95,2262,{"timestamp":1286,"open":1280,"high":1287,"low":1280,"close":1279,"volume":1288},"2026-08-13T00:00:00",72.87,26,{"timestamp":1290,"open":1279,"high":1279,"low":1280,"close":1280,"volume":1291},"2026-08-16T00:00:00",590,{"timestamp":1293,"open":1163,"high":1163,"low":1294,"close":1295,"volume":1296},"2026-08-17T00:00:00",71.5,71.56,2058,{"timestamp":1298,"open":1299,"high":1300,"low":1299,"close":1280,"volume":1301},"2026-08-18T00:00:00",72.34,72.83,6758,{"timestamp":1303,"open":1140,"high":1140,"low":1304,"close":1280,"volume":1305},"2026-08-19T00:00:00",72,24547,{"timestamp":1307,"open":1280,"high":1308,"low":1309,"close":1310,"volume":1311},"2026-08-20T00:00:00",73.09,72.45,72.48,503,{"timestamp":1313,"open":1314,"high":1308,"low":1315,"close":1315,"volume":1316},"2026-08-23T00:00:00",73.08,72.59,105,{"timestamp":1318,"open":1319,"high":1319,"low":1280,"close":1280,"volume":1320},"2026-08-24T00:00:00",72.8,689,{"timestamp":1322,"open":1048,"high":1048,"low":1314,"close":1308,"volume":438},"2026-08-25T00:00:00",{"timestamp":1324,"open":1325,"high":1325,"low":1310,"close":1310,"volume":1326},"2026-08-26T00:00:00",74.63,5,{"timestamp":1328,"open":1329,"high":1310,"low":1329,"close":1330,"volume":1331},"2026-08-27T00:00:00",71.11,71.78,1835,{"timestamp":1333,"open":1334,"high":1105,"low":1334,"close":1105,"volume":1335},"2026-08-30T00:00:00",71.8,7702,{"timestamp":177,"open":1337,"high":1337,"low":1330,"close":1338,"volume":1339},74.7,72.4,5879,{"timestamp":1341,"open":1097,"high":1342,"low":1343,"close":1344,"volume":1345},"2026-09-01T00:00:00",74.66,71.25,72.26,450,{"timestamp":1347,"open":1348,"high":1348,"low":1349,"close":1349,"volume":1350},"2026-09-02T00:00:00",73.93,72.01,1394,{"timestamp":1352,"open":1338,"high":1338,"low":1330,"close":1353,"volume":1354},"2026-09-03T00:00:00",72.23,1242,{"timestamp":1356,"open":1348,"high":1348,"low":1330,"close":1348,"volume":1357},"2026-09-07T00:00:00",97,{"timestamp":1359,"open":1081,"high":1360,"low":1361,"close":986,"volume":1362},"2026-09-08T00:00:00",78.79,71.82,7117,{"timestamp":1364,"open":986,"high":923,"low":1365,"close":923,"volume":1366},"2026-09-09T00:00:00",72.05,5657,{"timestamp":1368,"open":1087,"high":1087,"low":1280,"close":1099,"volume":1369},"2026-09-10T00:00:00",1679,{"timestamp":1371,"open":1179,"high":1179,"low":1309,"close":1080,"volume":1372},"2026-09-13T00:00:00",988,{"timestamp":1374,"open":1375,"high":1314,"low":1375,"close":1163,"volume":1376},"2026-09-14T00:00:00",72.28,2204,{"timestamp":1378,"open":1379,"high":1308,"low":1379,"close":1308,"volume":1380},"2026-09-15T00:00:00",72.47,834,{"timestamp":1382,"open":1383,"high":1383,"low":1309,"close":1287,"volume":1384},"2026-09-16T00:00:00",73.82,930,{"timestamp":1386,"open":1387,"high":1387,"low":1388,"close":1274,"volume":1389},"2026-09-17T00:00:00",73.23,72.3,200,{"timestamp":1391,"open":1274,"high":1319,"low":1392,"close":1393,"volume":1394},"2026-09-20T00:00:00",71.64,71.67,2745,{"timestamp":1396,"open":1397,"high":1163,"low":1397,"close":1398,"volume":1399},"2026-09-21T00:00:00",72.09,72.54,164,{"timestamp":1401,"open":1393,"high":1353,"low":1402,"close":1403,"volume":1404},"2026-09-22T00:00:00",71.57,71.88,28733,{"timestamp":1406,"open":1407,"high":1408,"low":1409,"close":1410,"volume":1411},"2026-09-23T00:00:00",71.66,72.18,65,70.32,792,{"timestamp":1413,"open":1410,"high":12,"low":1414,"close":12,"volume":1415},"2026-09-24T00:00:00",70.01,1632,[]]