[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fjtqON4oJTIu29O4YhHF76nr-d_bxd7H5vOa4Qaaf3yY":3,"$fVQzuVco4tgYHYghsVscFA9cuveGDpVNfMumHt2nzQYU":25,"$fYQgdYtWQ8e57cz6BhHFW52VVnD5acGKx1B9QsBbv4cU":110},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"TOPP11","topp11","fii","Rbr Top Offices Fundo De Investimento Imobiliario Resp Lim","FII TOPP","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},65.61,-0.37,-0.5608,"BRL","2026-09-24T23:48:27Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":107,"success":108,"errors":109,"limitReached":107},[27,34,38,42,45,48,51,54,57,60,63,66,69,72,75,78,81,84,87,90,93,96,100,103],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.02,"2024-10-11T00:00:00","2024-10-18T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.68,"2024-11-13T00:00:00","2024-11-22T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.84,"2024-12-12T00:00:00","2024-12-19T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},"2025-01-14T00:00:00","2025-01-21T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},"2025-02-13T00:00:00","2025-02-20T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},"2025-03-17T00:00:00","2025-03-24T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},"2025-04-11T00:00:00","2025-04-22T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},"2025-05-14T00:00:00","2025-05-21T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},"2025-06-12T00:00:00","2025-06-20T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},"2025-07-11T00:00:00","2025-07-18T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2025-08-13T00:00:00","2025-08-20T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2025-09-11T00:00:00","2025-09-18T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2025-10-13T00:00:00","2025-10-20T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2025-11-13T00:00:00","2025-11-21T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2025-12-11T00:00:00","2025-12-18T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},"2026-01-14T00:00:00","2026-01-21T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},"2026-02-12T00:00:00","2026-02-23T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2026-03-12T00:00:00","2026-03-19T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2026-04-14T00:00:00","2026-04-22T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2026-05-14T00:00:00","2026-05-21T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2026-06-12T00:00:00","2026-06-19T00:00:00",{"type":28,"category":29,"amount":97,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},0.95,"2026-07-13T00:00:00","2026-07-20T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2026-08-13T00:00:00","2026-08-20T00:00:00",{"type":28,"category":29,"amount":104,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},0.45,"2026-09-14T00:00:00","2026-09-21T00:00:00",null,true,[],{"items":111,"totalItens":107,"success":108,"errors":1373,"limitReached":107},[112,118,124,130,135,141,145,151,157,162,166,171,177,183,190,196,203,210,214,220,226,231,235,238,245,250,255,261,267,273,278,284,291,297,301,304,309,315,321,326,329,333,339,342,347,353,358,365,370,376,382,387,392,397,400,404,409,414,418,422,428,433,438,443,448,453,459,464,470,476,480,487,491,497,503,510,515,520,526,531,537,543,547,554,561,566,572,578,583,588,595,601,606,611,616,619,623,627,632,636,640,646,650,655,660,665,670,675,679,683,688,692,697,700,704,710,714,719,722,725,728,732,736,740,745,752,757,763,769,774,780,784,789,794,797,802,808,813,818,822,825,831,835,840,845,850,855,859,866,871,875,880,886,892,896,901,908,913,918,923,926,932,938,944,950,956,962,969,975,981,986,991,997,1001,1006,1010,1015,1019,1023,1028,1031,1035,1039,1044,1050,1054,1059,1064,1071,1078,1084,1090,1094,1100,1105,1110,1114,1120,1124,1131,1136,1140,1145,1151,1156,1160,1166,1170,1175,1179,1184,1189,1195,1201,1207,1212,1218,1222,1227,1233,1238,1244,1249,1253,1256,1262,1268,1273,1279,1282,1286,1290,1294,1299,1306,1313,1320,1326,1331,1336,1340,1344,1348,1352,1357,1362,1366],{"timestamp":113,"open":114,"high":115,"low":114,"close":116,"volume":117},"2025-09-25T00:00:00",68.32,69.13,68.76,7559,{"timestamp":119,"open":120,"high":120,"low":121,"close":122,"volume":123},"2025-09-28T00:00:00",69.07,68.65,68.81,5852,{"timestamp":125,"open":122,"high":126,"low":127,"close":128,"volume":129},"2025-09-29T00:00:00",69.14,68.75,69,10639,{"timestamp":131,"open":120,"high":132,"low":114,"close":133,"volume":134},"2025-09-30T00:00:00",69.12,68.61,12646,{"timestamp":136,"open":137,"high":138,"low":133,"close":139,"volume":140},"2025-10-01T00:00:00",68.7,68.9,68.62,10339,{"timestamp":142,"open":139,"high":143,"low":133,"close":133,"volume":144},"2025-10-02T00:00:00",68.84,17035,{"timestamp":146,"open":147,"high":147,"low":148,"close":149,"volume":150},"2025-10-05T00:00:00",68.88,68.17,68.58,5663,{"timestamp":152,"open":153,"high":153,"low":154,"close":155,"volume":156},"2025-10-06T00:00:00",68.5,67.93,68.47,14977,{"timestamp":158,"open":114,"high":114,"low":159,"close":160,"volume":161},"2025-10-07T00:00:00",67.8,68.09,18975,{"timestamp":163,"open":148,"high":148,"low":159,"close":164,"volume":165},"2025-10-08T00:00:00",67.98,5347,{"timestamp":167,"open":164,"high":168,"low":169,"close":168,"volume":170},"2025-10-09T00:00:00",68.33,67.54,6700,{"timestamp":172,"open":173,"high":174,"low":175,"close":173,"volume":176},"2025-10-12T00:00:00",68,68.21,67.67,13096,{"timestamp":70,"open":178,"high":179,"low":180,"close":181,"volume":182},67.18,67.39,67.03,67.21,5450,{"timestamp":184,"open":185,"high":186,"low":187,"close":188,"volume":189},"2025-10-14T00:00:00",67.78,67.83,67.19,67.47,7202,{"timestamp":191,"open":188,"high":192,"low":193,"close":194,"volume":195},"2025-10-15T00:00:00",68.05,67.2,67.73,9138,{"timestamp":197,"open":198,"high":199,"low":200,"close":201,"volume":202},"2025-10-16T00:00:00",67.62,68.48,67.42,67.51,13520,{"timestamp":204,"open":205,"high":206,"low":207,"close":208,"volume":209},"2025-10-19T00:00:00",67.52,67.94,67.16,67.4,6145,{"timestamp":71,"open":211,"high":173,"low":211,"close":212,"volume":213},67.53,67.88,3270,{"timestamp":215,"open":216,"high":217,"low":218,"close":154,"volume":219},"2025-10-21T00:00:00",67.81,68.98,67.55,22614,{"timestamp":221,"open":222,"high":128,"low":223,"close":224,"volume":225},"2025-10-22T00:00:00",68.87,67.97,68.95,14161,{"timestamp":227,"open":228,"high":224,"low":229,"close":138,"volume":230},"2025-10-23T00:00:00",68.72,68.34,3019,{"timestamp":232,"open":138,"high":233,"low":137,"close":128,"volume":234},"2025-10-26T00:00:00",69.59,11319,{"timestamp":236,"open":217,"high":128,"low":137,"close":128,"volume":237},"2025-10-27T00:00:00",3681,{"timestamp":239,"open":240,"high":241,"low":242,"close":243,"volume":244},"2025-10-29T00:00:00",69.78,69.8,68.79,69.75,3246,{"timestamp":246,"open":247,"high":247,"low":248,"close":248,"volume":249},"2025-10-30T00:00:00",69.79,69.09,2640,{"timestamp":251,"open":247,"high":247,"low":252,"close":253,"volume":254},"2025-11-02T00:00:00",69.4,69.46,460,{"timestamp":256,"open":252,"high":257,"low":258,"close":259,"volume":260},"2025-11-03T00:00:00",70.81,69.32,70.68,4891,{"timestamp":262,"open":263,"high":264,"low":265,"close":264,"volume":266},"2025-11-04T00:00:00",70.69,71.38,70,10771,{"timestamp":268,"open":269,"high":264,"low":270,"close":271,"volume":272},"2025-11-05T00:00:00",71.37,71.05,71.06,1252,{"timestamp":274,"open":271,"high":271,"low":275,"close":276,"volume":277},"2025-11-06T00:00:00",69.23,70.07,5392,{"timestamp":279,"open":280,"high":280,"low":281,"close":282,"volume":283},"2025-11-09T00:00:00",70.78,69.91,70.02,3712,{"timestamp":285,"open":286,"high":287,"low":288,"close":289,"volume":290},"2025-11-10T00:00:00",69.88,70.23,69.39,69.53,9187,{"timestamp":292,"open":289,"high":293,"low":294,"close":295,"volume":296},"2025-11-11T00:00:00",70.38,69.33,69.95,14951,{"timestamp":298,"open":299,"high":299,"low":248,"close":248,"volume":300},"2025-11-12T00:00:00",70.34,15412,{"timestamp":73,"open":137,"high":302,"low":153,"close":149,"volume":303},69.57,7367,{"timestamp":305,"open":217,"high":306,"low":229,"close":307,"volume":308},"2025-11-16T00:00:00",69.25,68.63,15955,{"timestamp":310,"open":311,"high":312,"low":313,"close":313,"volume":314},"2025-11-17T00:00:00",69.21,69.28,68.45,6586,{"timestamp":316,"open":137,"high":317,"low":318,"close":319,"volume":320},"2025-11-18T00:00:00",69.7,68.59,69.68,12025,{"timestamp":322,"open":319,"high":286,"low":323,"close":324,"volume":325},"2025-11-20T00:00:00",68.89,69.31,7064,{"timestamp":327,"open":324,"high":265,"low":133,"close":242,"volume":328},"2025-11-23T00:00:00",8300,{"timestamp":330,"open":302,"high":302,"low":331,"close":224,"volume":332},"2025-11-24T00:00:00",68.71,4820,{"timestamp":334,"open":335,"high":248,"low":336,"close":337,"volume":338},"2025-11-25T00:00:00",68.77,68.56,68.57,7008,{"timestamp":340,"open":337,"high":306,"low":153,"close":275,"volume":341},"2025-11-26T00:00:00",9055,{"timestamp":343,"open":344,"high":345,"low":344,"close":282,"volume":346},"2025-11-27T00:00:00",69.34,70.51,3486,{"timestamp":348,"open":349,"high":349,"low":350,"close":351,"volume":352},"2025-11-30T00:00:00",70.73,69.66,70.21,2942,{"timestamp":354,"open":351,"high":355,"low":351,"close":356,"volume":357},"2025-12-01T00:00:00",70.7,70.55,4700,{"timestamp":359,"open":360,"high":361,"low":362,"close":363,"volume":364},"2025-12-02T00:00:00",70.66,72,70.22,70.58,11453,{"timestamp":366,"open":367,"high":368,"low":349,"close":368,"volume":369},"2025-12-03T00:00:00",70.98,71.07,8281,{"timestamp":371,"open":372,"high":373,"low":374,"close":374,"volume":375},"2025-12-04T00:00:00",71,71.86,69.71,4954,{"timestamp":377,"open":378,"high":379,"low":243,"close":380,"volume":381},"2025-12-07T00:00:00",70.32,70.59,69.84,6769,{"timestamp":383,"open":384,"high":384,"low":385,"close":385,"volume":386},"2025-12-08T00:00:00",70.43,69.3,7709,{"timestamp":388,"open":389,"high":360,"low":390,"close":299,"volume":391},"2025-12-09T00:00:00",70.18,70.12,4432,{"timestamp":393,"open":299,"high":394,"low":395,"close":395,"volume":396},"2025-12-10T00:00:00",70.9,69.96,2353,{"timestamp":76,"open":233,"high":398,"low":233,"close":265,"volume":399},70.09,2713,{"timestamp":401,"open":265,"high":355,"low":380,"close":402,"volume":403},"2025-12-14T00:00:00",70.64,13653,{"timestamp":405,"open":355,"high":406,"low":407,"close":406,"volume":408},"2025-12-15T00:00:00",71.48,70.45,6931,{"timestamp":410,"open":406,"high":411,"low":379,"close":412,"volume":413},"2025-12-16T00:00:00",72.09,71.62,10112,{"timestamp":415,"open":411,"high":416,"low":355,"close":355,"volume":417},"2025-12-17T00:00:00",72.34,6185,{"timestamp":77,"open":411,"high":419,"low":355,"close":420,"volume":421},72.43,71.42,7800,{"timestamp":423,"open":420,"high":424,"low":425,"close":426,"volume":427},"2025-12-21T00:00:00",74,71.39,73.4,5126,{"timestamp":429,"open":426,"high":430,"low":431,"close":430,"volume":432},"2025-12-22T00:00:00",76,72.61,11821,{"timestamp":434,"open":430,"high":435,"low":430,"close":436,"volume":437},"2025-12-25T00:00:00",77.4,76.7,818,{"timestamp":439,"open":440,"high":440,"low":441,"close":441,"volume":442},"2025-12-28T00:00:00",76.89,74.59,6169,{"timestamp":444,"open":445,"high":440,"low":446,"close":440,"volume":447},"2025-12-29T00:00:00",76.15,75.5,5652,{"timestamp":449,"open":440,"high":450,"low":451,"close":424,"volume":452},"2026-01-01T00:00:00",78,73.58,7005,{"timestamp":454,"open":455,"high":456,"low":424,"close":457,"volume":458},"2026-01-04T00:00:00",74.94,74.95,74.51,3214,{"timestamp":460,"open":457,"high":461,"low":462,"close":424,"volume":463},"2026-01-05T00:00:00",75.2,73.96,10772,{"timestamp":465,"open":466,"high":467,"low":468,"close":468,"volume":469},"2026-01-06T00:00:00",74.25,74.63,73.8,8758,{"timestamp":471,"open":472,"high":472,"low":473,"close":474,"volume":475},"2026-01-07T00:00:00",74.45,72.67,73.01,12446,{"timestamp":477,"open":424,"high":424,"low":474,"close":478,"volume":479},"2026-01-08T00:00:00",73.29,7864,{"timestamp":481,"open":482,"high":483,"low":484,"close":485,"volume":486},"2026-01-11T00:00:00",73.5,74.23,73.07,74.21,4656,{"timestamp":488,"open":485,"high":485,"low":484,"close":489,"volume":490},"2026-01-12T00:00:00",74.04,7795,{"timestamp":492,"open":424,"high":493,"low":494,"close":495,"volume":496},"2026-01-13T00:00:00",74.46,73.68,74.12,7226,{"timestamp":79,"open":498,"high":499,"low":500,"close":501,"volume":502},73.38,74.08,72.72,73.3,4486,{"timestamp":504,"open":505,"high":506,"low":507,"close":508,"volume":509},"2026-01-15T00:00:00",73.28,73.94,72.84,73.73,38075,{"timestamp":511,"open":508,"high":508,"low":512,"close":513,"volume":514},"2026-01-18T00:00:00",73.03,73.16,2646,{"timestamp":516,"open":517,"high":518,"low":507,"close":507,"volume":519},"2026-01-19T00:00:00",73.02,73.25,3229,{"timestamp":521,"open":518,"high":522,"low":523,"close":524,"volume":525},"2026-01-20T00:00:00",73.55,73,73.53,2422,{"timestamp":80,"open":524,"high":527,"low":528,"close":529,"volume":530},73.91,73.17,73.59,6752,{"timestamp":532,"open":533,"high":534,"low":529,"close":535,"volume":536},"2026-01-22T00:00:00",73.92,75.48,74.47,15961,{"timestamp":538,"open":539,"high":540,"low":541,"close":539,"volume":542},"2026-01-25T00:00:00",74.32,75.22,74.2,6435,{"timestamp":544,"open":539,"high":446,"low":539,"close":545,"volume":546},"2026-01-26T00:00:00",75.02,162849,{"timestamp":548,"open":549,"high":550,"low":551,"close":552,"volume":553},"2026-01-27T00:00:00",75.53,76.72,74.52,74.53,12009,{"timestamp":555,"open":556,"high":557,"low":558,"close":559,"volume":560},"2026-01-28T00:00:00",75.13,75.65,73.61,74.44,17827,{"timestamp":562,"open":559,"high":563,"low":559,"close":564,"volume":565},"2026-01-29T00:00:00",75.8,75.45,899,{"timestamp":567,"open":568,"high":569,"low":570,"close":570,"volume":571},"2026-02-01T00:00:00",76.09,76.2,74.9,3111,{"timestamp":573,"open":574,"high":575,"low":576,"close":534,"volume":577},"2026-02-02T00:00:00",74.91,76.47,74.81,4695,{"timestamp":579,"open":580,"high":581,"low":580,"close":430,"volume":582},"2026-02-03T00:00:00",75.04,76.23,2489,{"timestamp":584,"open":430,"high":585,"low":586,"close":585,"volume":587},"2026-02-04T00:00:00",77,75.79,5008,{"timestamp":589,"open":590,"high":591,"low":592,"close":593,"volume":594},"2026-02-05T00:00:00",77.05,77.59,76.51,76.77,4511,{"timestamp":596,"open":597,"high":597,"low":598,"close":599,"volume":600},"2026-02-08T00:00:00",76.97,76.5,76.61,1372,{"timestamp":602,"open":603,"high":603,"low":604,"close":604,"volume":605},"2026-02-09T00:00:00",76.66,75.11,16511,{"timestamp":607,"open":604,"high":446,"low":608,"close":609,"volume":610},"2026-02-10T00:00:00",74.5,74.96,5755,{"timestamp":612,"open":609,"high":613,"low":608,"close":614,"volume":615},"2026-02-11T00:00:00",75.3,74.97,7161,{"timestamp":82,"open":609,"high":609,"low":523,"close":617,"volume":618},74.65,4360,{"timestamp":620,"open":617,"high":617,"low":621,"close":621,"volume":622},"2026-02-17T00:00:00",74.01,2126,{"timestamp":624,"open":621,"high":466,"low":625,"close":541,"volume":626},"2026-02-18T00:00:00",73.82,3113,{"timestamp":628,"open":541,"high":629,"low":630,"close":441,"volume":631},"2026-02-19T00:00:00",74.66,74.05,4101,{"timestamp":633,"open":495,"high":617,"low":482,"close":634,"volume":635},"2026-02-22T00:00:00",74.09,11157,{"timestamp":83,"open":634,"high":581,"low":637,"close":638,"volume":639},73.98,76.06,18986,{"timestamp":641,"open":642,"high":643,"low":430,"close":644,"volume":645},"2026-02-24T00:00:00",76.25,77.34,76.82,4079,{"timestamp":647,"open":644,"high":648,"low":575,"close":598,"volume":649},"2026-02-25T00:00:00",76.92,3395,{"timestamp":651,"open":652,"high":653,"low":598,"close":653,"volume":654},"2026-02-26T00:00:00",76.52,77.48,3601,{"timestamp":656,"open":657,"high":653,"low":658,"close":446,"volume":659},"2026-03-01T00:00:00",76.78,75.06,6591,{"timestamp":661,"open":430,"high":662,"low":556,"close":663,"volume":664},"2026-03-02T00:00:00",76.28,75.9,8107,{"timestamp":666,"open":667,"high":557,"low":570,"close":668,"volume":669},"2026-03-03T00:00:00",75.12,75.21,9345,{"timestamp":671,"open":672,"high":673,"low":424,"close":424,"volume":674},"2026-03-04T00:00:00",74.79,75.07,8570,{"timestamp":676,"open":424,"high":677,"low":424,"close":424,"volume":678},"2026-03-05T00:00:00",74.27,2681,{"timestamp":680,"open":621,"high":609,"low":621,"close":681,"volume":682},"2026-03-08T00:00:00",74.84,3001,{"timestamp":684,"open":685,"high":685,"low":686,"close":634,"volume":687},"2026-03-09T00:00:00",75.92,73.65,10839,{"timestamp":689,"open":634,"high":455,"low":690,"close":455,"volume":691},"2026-03-10T00:00:00",73.09,12459,{"timestamp":693,"open":694,"high":540,"low":424,"close":695,"volume":696},"2026-03-11T00:00:00",74.68,74.82,8860,{"timestamp":85,"open":698,"high":552,"low":474,"close":424,"volume":699},73.9,9835,{"timestamp":701,"open":698,"high":455,"low":702,"close":455,"volume":703},"2026-03-15T00:00:00",73.27,6470,{"timestamp":705,"open":706,"high":570,"low":707,"close":708,"volume":709},"2026-03-16T00:00:00",74.89,73.7,73.95,8677,{"timestamp":711,"open":708,"high":495,"low":712,"close":634,"volume":713},"2026-03-17T00:00:00",73.45,5425,{"timestamp":715,"open":634,"high":716,"low":717,"close":451,"volume":718},"2026-03-18T00:00:00",74.11,73.42,3340,{"timestamp":86,"open":720,"high":720,"low":482,"close":529,"volume":721},73.87,337,{"timestamp":723,"open":529,"high":529,"low":702,"close":451,"volume":724},"2026-03-22T00:00:00",2925,{"timestamp":726,"open":451,"high":634,"low":523,"close":634,"volume":727},"2026-03-23T00:00:00",7461,{"timestamp":729,"open":462,"high":462,"low":730,"close":698,"volume":731},"2026-03-24T00:00:00",73.21,8327,{"timestamp":733,"open":698,"high":698,"low":734,"close":426,"volume":735},"2026-03-25T00:00:00",72.96,9109,{"timestamp":737,"open":426,"high":482,"low":738,"close":482,"volume":739},"2026-03-26T00:00:00",73.2,1586,{"timestamp":741,"open":523,"high":742,"low":473,"close":743,"volume":744},"2026-03-29T00:00:00",73.43,72.97,2560,{"timestamp":746,"open":747,"high":748,"low":749,"close":750,"volume":751},"2026-03-30T00:00:00",72.5,72.93,72.26,72.71,7018,{"timestamp":753,"open":754,"high":500,"low":755,"close":500,"volume":756},"2026-03-31T00:00:00",72.7,72.01,4010,{"timestamp":758,"open":759,"high":760,"low":411,"close":761,"volume":762},"2026-04-01T00:00:00",72.8,73.57,73.56,8735,{"timestamp":764,"open":529,"high":765,"low":766,"close":767,"volume":768},"2026-04-05T00:00:00",73.75,72.82,73.23,1783,{"timestamp":770,"open":690,"high":771,"low":411,"close":772,"volume":773},"2026-04-06T00:00:00",73.19,72.98,829,{"timestamp":775,"open":776,"high":424,"low":777,"close":778,"volume":779},"2026-04-07T00:00:00",72.57,72.11,73.77,4038,{"timestamp":781,"open":778,"high":527,"low":782,"close":690,"volume":783},"2026-04-08T00:00:00",72.23,6765,{"timestamp":785,"open":786,"high":524,"low":787,"close":512,"volume":788},"2026-04-09T00:00:00",72.66,72.31,5094,{"timestamp":790,"open":791,"high":634,"low":416,"close":792,"volume":793},"2026-04-12T00:00:00",73.44,72.4,11845,{"timestamp":795,"open":792,"high":772,"low":411,"close":792,"volume":796},"2026-04-13T00:00:00",147716,{"timestamp":88,"open":798,"high":798,"low":799,"close":800,"volume":801},71.96,71.34,71.5,10813,{"timestamp":803,"open":804,"high":805,"low":806,"close":406,"volume":807},"2026-04-15T00:00:00",71.51,71.63,71.4,4704,{"timestamp":809,"open":800,"high":810,"low":372,"close":811,"volume":812},"2026-04-16T00:00:00",71.84,71.55,5983,{"timestamp":814,"open":815,"high":815,"low":816,"close":406,"volume":817},"2026-04-19T00:00:00",71.59,71.11,7104,{"timestamp":819,"open":406,"high":406,"low":820,"close":406,"volume":821},"2026-04-21T00:00:00",71.01,7007,{"timestamp":89,"open":372,"high":406,"low":355,"close":823,"volume":824},71.18,5000,{"timestamp":826,"open":367,"high":827,"low":828,"close":829,"volume":830},"2026-04-23T00:00:00",71.16,70.91,70.92,1476,{"timestamp":832,"open":828,"high":833,"low":828,"close":372,"volume":834},"2026-04-26T00:00:00",71.29,1910,{"timestamp":836,"open":372,"high":820,"low":837,"close":838,"volume":839},"2026-04-27T00:00:00",70.15,70.8,3587,{"timestamp":841,"open":289,"high":842,"low":843,"close":154,"volume":844},"2026-04-28T00:00:00",69.87,67.92,26757,{"timestamp":846,"open":154,"high":173,"low":847,"close":848,"volume":849},"2026-04-29T00:00:00",66.25,67.34,47307,{"timestamp":851,"open":852,"high":173,"low":848,"close":853,"volume":854},"2026-05-03T00:00:00",67.59,67.7,11796,{"timestamp":856,"open":853,"high":853,"low":180,"close":857,"volume":858},"2026-05-04T00:00:00",67.05,18602,{"timestamp":860,"open":861,"high":862,"low":863,"close":864,"volume":865},"2026-05-05T00:00:00",66.7,67.15,65.89,66.01,105403,{"timestamp":867,"open":864,"high":868,"low":869,"close":869,"volume":870},"2026-05-06T00:00:00",66.46,65.59,26934,{"timestamp":872,"open":12,"high":873,"low":869,"close":869,"volume":874},"2026-05-07T00:00:00",66.33,17619,{"timestamp":876,"open":869,"high":877,"low":878,"close":878,"volume":879},"2026-05-10T00:00:00",66.34,64.98,33336,{"timestamp":881,"open":878,"high":882,"low":883,"close":884,"volume":885},"2026-05-11T00:00:00",65.25,64.28,64.48,26354,{"timestamp":887,"open":884,"high":888,"low":889,"close":890,"volume":891},"2026-05-12T00:00:00",66.12,64.09,65.51,11211,{"timestamp":893,"open":890,"high":247,"low":894,"close":848,"volume":895},"2026-05-13T00:00:00",63.48,19864,{"timestamp":91,"open":897,"high":897,"low":898,"close":899,"volume":900},68.19,64.5,65.15,10894,{"timestamp":902,"open":903,"high":904,"low":905,"close":906,"volume":907},"2026-05-17T00:00:00",65.81,66.98,63.65,63.7,8928,{"timestamp":909,"open":906,"high":910,"low":911,"close":911,"volume":912},"2026-05-18T00:00:00",64.42,63.04,18436,{"timestamp":914,"open":911,"high":915,"low":911,"close":916,"volume":917},"2026-05-19T00:00:00",63.98,63.71,3314,{"timestamp":919,"open":916,"high":920,"low":921,"close":920,"volume":922},"2026-05-20T00:00:00",64.23,63.05,12732,{"timestamp":92,"open":920,"high":924,"low":911,"close":911,"volume":925},64.3,13511,{"timestamp":927,"open":928,"high":929,"low":921,"close":930,"volume":931},"2026-05-24T00:00:00",63.82,63.96,63.1,17946,{"timestamp":933,"open":911,"high":934,"low":935,"close":936,"volume":937},"2026-05-25T00:00:00",63.52,62.32,62.47,25234,{"timestamp":939,"open":936,"high":940,"low":941,"close":942,"volume":943},"2026-05-26T00:00:00",63.47,62.05,62.75,21720,{"timestamp":945,"open":942,"high":946,"low":947,"close":948,"volume":949},"2026-05-27T00:00:00",63.99,62.06,62.9,12588,{"timestamp":951,"open":921,"high":952,"low":953,"close":954,"volume":955},"2026-05-28T00:00:00",64.25,62.26,63.02,4203,{"timestamp":957,"open":911,"high":958,"low":959,"close":960,"volume":961},"2026-05-31T00:00:00",63.9,62.33,62.7,8463,{"timestamp":963,"open":964,"high":965,"low":966,"close":967,"volume":968},"2026-06-01T00:00:00",62.6,63.94,62.5,63.68,6742,{"timestamp":970,"open":967,"high":971,"low":972,"close":973,"volume":974},"2026-06-02T00:00:00",63.69,62.97,63.37,4835,{"timestamp":976,"open":977,"high":978,"low":979,"close":964,"volume":980},"2026-06-04T00:00:00",63,63.08,62.22,19387,{"timestamp":982,"open":964,"high":983,"low":984,"close":984,"volume":985},"2026-06-07T00:00:00",63.43,62.25,8069,{"timestamp":987,"open":988,"high":989,"low":953,"close":953,"volume":990},"2026-06-08T00:00:00",62.27,63.07,10664,{"timestamp":992,"open":993,"high":994,"low":947,"close":995,"volume":996},"2026-06-09T00:00:00",62.31,62.74,62.15,7511,{"timestamp":998,"open":966,"high":999,"low":947,"close":947,"volume":1000},"2026-06-10T00:00:00",63.17,7717,{"timestamp":1002,"open":1003,"high":1003,"low":1004,"close":1004,"volume":1005},"2026-06-11T00:00:00",63.15,62.4,9721,{"timestamp":1007,"open":1004,"high":1008,"low":1004,"close":1008,"volume":1009},"2026-06-14T00:00:00",62.92,12994,{"timestamp":1011,"open":1012,"high":1012,"low":1013,"close":1013,"volume":1014},"2026-06-15T00:00:00",62.98,62.3,7482,{"timestamp":1016,"open":1008,"high":1008,"low":1013,"close":1017,"volume":1018},"2026-06-16T00:00:00",62.78,3806,{"timestamp":1020,"open":1017,"high":1017,"low":993,"close":1021,"volume":1022},"2026-06-17T00:00:00",62.36,3456,{"timestamp":1024,"open":1004,"high":1003,"low":1025,"close":1026,"volume":1027},"2026-06-18T00:00:00",62.38,63.14,8569,{"timestamp":1029,"open":940,"high":940,"low":953,"close":1004,"volume":1030},"2026-06-21T00:00:00",5871,{"timestamp":1032,"open":948,"high":948,"low":953,"close":1033,"volume":1034},"2026-06-22T00:00:00",62.67,14340,{"timestamp":1036,"open":1037,"high":1037,"low":984,"close":984,"volume":1038},"2026-06-23T00:00:00",62.68,6698,{"timestamp":1040,"open":984,"high":1041,"low":984,"close":1042,"volume":1043},"2026-06-24T00:00:00",62.86,62.37,5325,{"timestamp":1045,"open":1046,"high":1047,"low":953,"close":1048,"volume":1049},"2026-06-25T00:00:00",62.69,62.95,62.63,5135,{"timestamp":1051,"open":1048,"high":960,"low":1052,"close":935,"volume":1053},"2026-06-28T00:00:00",61.02,6263,{"timestamp":1055,"open":1056,"high":960,"low":1057,"close":960,"volume":1058},"2026-06-29T00:00:00",61.46,60.41,4856,{"timestamp":1060,"open":948,"high":948,"low":1061,"close":1062,"volume":1063},"2026-06-30T00:00:00",60.91,62.2,8075,{"timestamp":1065,"open":1066,"high":1067,"low":1068,"close":1069,"volume":1070},"2026-07-01T00:00:00",61.21,61.97,60.75,61.22,19587,{"timestamp":1072,"open":1073,"high":1074,"low":1075,"close":1076,"volume":1077},"2026-07-02T00:00:00",61,61.28,59.57,61.2,15651,{"timestamp":1079,"open":1076,"high":1080,"low":1081,"close":1082,"volume":1083},"2026-07-05T00:00:00",62.56,59.61,62,10722,{"timestamp":1085,"open":1086,"high":1087,"low":1088,"close":906,"volume":1089},"2026-07-06T00:00:00",61.8,64.45,60.53,17797,{"timestamp":1091,"open":906,"high":890,"low":906,"close":1092,"volume":1093},"2026-07-07T00:00:00",64.83,17776,{"timestamp":1095,"open":1096,"high":1097,"low":1098,"close":193,"volume":1099},"2026-07-08T00:00:00",65.38,67.66,64.31,7374,{"timestamp":1101,"open":1102,"high":153,"low":1103,"close":1103,"volume":1104},"2026-07-09T00:00:00",67,66,18875,{"timestamp":1106,"open":1103,"high":853,"low":1107,"close":1108,"volume":1109},"2026-07-12T00:00:00",65.01,66.5,12227,{"timestamp":98,"open":1111,"high":1112,"low":864,"close":1113,"volume":788},67.45,67.69,67.01,{"timestamp":1115,"open":1116,"high":1117,"low":877,"close":1118,"volume":1119},"2026-07-14T00:00:00",67.06,71.94,70.2,15002,{"timestamp":1121,"open":345,"high":416,"low":1122,"close":838,"volume":1123},"2026-07-15T00:00:00",69.86,11378,{"timestamp":1125,"open":1126,"high":1127,"low":1128,"close":1129,"volume":1130},"2026-07-16T00:00:00",70.79,70.97,66.51,69.37,22632,{"timestamp":1132,"open":265,"high":265,"low":1133,"close":1134,"volume":1135},"2026-07-19T00:00:00",67.5,68.69,5111,{"timestamp":99,"open":1137,"high":1138,"low":336,"close":143,"volume":1139},69.2,69.67,2621,{"timestamp":1141,"open":1142,"high":1142,"low":1143,"close":1143,"volume":1144},"2026-07-21T00:00:00",68.8,66.65,11806,{"timestamp":1146,"open":1147,"high":1148,"low":1149,"close":159,"volume":1150},"2026-07-22T00:00:00",66.79,67.84,63.06,15697,{"timestamp":1152,"open":159,"high":212,"low":1153,"close":1154,"volume":1155},"2026-07-23T00:00:00",66.61,67.29,1878,{"timestamp":1157,"open":1154,"high":194,"low":1102,"close":1158,"volume":1159},"2026-07-26T00:00:00",67.02,3656,{"timestamp":1161,"open":1162,"high":1163,"low":1164,"close":1102,"volume":1165},"2026-07-27T00:00:00",67.11,67.65,66.68,3109,{"timestamp":1167,"open":904,"high":1102,"low":1103,"close":1168,"volume":1169},"2026-07-28T00:00:00",66.84,8987,{"timestamp":1171,"open":1102,"high":194,"low":1172,"close":1173,"volume":1174},"2026-07-29T00:00:00",66.32,66.82,11041,{"timestamp":1176,"open":1177,"high":1133,"low":1177,"close":179,"volume":1178},"2026-07-30T00:00:00",66.88,1996,{"timestamp":1180,"open":848,"high":194,"low":1181,"close":1182,"volume":1183},"2026-08-02T00:00:00",67.08,67.32,3152,{"timestamp":1185,"open":1186,"high":1133,"low":862,"close":1187,"volume":1188},"2026-08-03T00:00:00",67.23,67.27,3871,{"timestamp":1190,"open":1187,"high":1191,"low":1192,"close":1193,"volume":1194},"2026-08-04T00:00:00",67.28,66.03,66.07,7488,{"timestamp":1196,"open":864,"high":1197,"low":1198,"close":1199,"volume":1200},"2026-08-05T00:00:00",66.8,64.57,64.65,8734,{"timestamp":1202,"open":1199,"high":1203,"low":1204,"close":1205,"volume":1206},"2026-08-06T00:00:00",65.5,64.59,65.32,6595,{"timestamp":1208,"open":1203,"high":1209,"low":1210,"close":1210,"volume":1211},"2026-08-09T00:00:00",65.77,64.84,10712,{"timestamp":1213,"open":1214,"high":1215,"low":1214,"close":1216,"volume":1217},"2026-08-10T00:00:00",64.89,65.84,65,5470,{"timestamp":1219,"open":1220,"high":847,"low":1216,"close":1107,"volume":1221},"2026-08-11T00:00:00",65.23,17079,{"timestamp":1223,"open":924,"high":1224,"low":1225,"close":1198,"volume":1226},"2026-08-12T00:00:00",65.34,64.05,8364,{"timestamp":101,"open":1228,"high":1229,"low":1230,"close":1231,"volume":1232},63.2,65.37,62.73,63.46,17020,{"timestamp":1234,"open":894,"high":1235,"low":1236,"close":1046,"volume":1237},"2026-08-16T00:00:00",63.84,62.44,7186,{"timestamp":1239,"open":1240,"high":1240,"low":1241,"close":1242,"volume":1243},"2026-08-17T00:00:00",62.77,62.01,62.65,18126,{"timestamp":1245,"open":1246,"high":1246,"low":1052,"close":1247,"volume":1248},"2026-08-18T00:00:00",62.62,61.9,8370,{"timestamp":1250,"open":1247,"high":894,"low":1251,"close":1230,"volume":1252},"2026-08-19T00:00:00",61.7,9391,{"timestamp":102,"open":1254,"high":1087,"low":995,"close":1026,"volume":1255},62.83,21011,{"timestamp":1257,"open":1258,"high":1258,"low":1259,"close":1260,"volume":1261},"2026-08-23T00:00:00",63.01,62.51,62.82,8520,{"timestamp":1263,"open":1260,"high":1264,"low":1265,"close":1266,"volume":1267},"2026-08-24T00:00:00",64,62.59,63.42,14830,{"timestamp":1269,"open":1270,"high":1271,"low":977,"close":1228,"volume":1272},"2026-08-25T00:00:00",63.41,63.5,18458,{"timestamp":1274,"open":1275,"high":1276,"low":1277,"close":983,"volume":1278},"2026-08-26T00:00:00",63.28,63.76,62.88,7210,{"timestamp":1280,"open":977,"high":1266,"low":966,"close":921,"volume":1281},"2026-08-27T00:00:00",8497,{"timestamp":1283,"open":977,"high":1284,"low":977,"close":921,"volume":1285},"2026-08-30T00:00:00",64.4,4380,{"timestamp":1287,"open":930,"high":915,"low":977,"close":1288,"volume":1289},"2026-08-31T00:00:00",63.61,13437,{"timestamp":1291,"open":1292,"high":884,"low":906,"close":958,"volume":1293},"2026-09-01T00:00:00",63.8,6105,{"timestamp":1295,"open":958,"high":1296,"low":1149,"close":1297,"volume":1298},"2026-09-02T00:00:00",64.54,64.34,5358,{"timestamp":1300,"open":1301,"high":1302,"low":1303,"close":1304,"volume":1305},"2026-09-03T00:00:00",64.68,65.13,64.06,65.02,4025,{"timestamp":1307,"open":1308,"high":1309,"low":1310,"close":1311,"volume":1312},"2026-09-07T00:00:00",65.04,66.52,63.59,65.31,9319,{"timestamp":1314,"open":1315,"high":1316,"low":1317,"close":1318,"volume":1319},"2026-09-08T00:00:00",65.92,66.29,64.44,64.55,11728,{"timestamp":1321,"open":1322,"high":1323,"low":1322,"close":1324,"volume":1325},"2026-09-09T00:00:00",64.73,65.98,65.09,3679,{"timestamp":1327,"open":1328,"high":1328,"low":1329,"close":1329,"volume":1330},"2026-09-10T00:00:00",65.67,64.01,7812,{"timestamp":1332,"open":1333,"high":1333,"low":989,"close":1334,"volume":1335},"2026-09-13T00:00:00",64.64,63.12,9369,{"timestamp":105,"open":1337,"high":924,"low":1337,"close":1338,"volume":1339},61.73,63.26,12717,{"timestamp":1341,"open":999,"high":1216,"low":999,"close":1342,"volume":1343},"2026-09-15T00:00:00",64.9,7208,{"timestamp":1345,"open":898,"high":164,"low":898,"close":1346,"volume":1347},"2026-09-16T00:00:00",66.06,20985,{"timestamp":1349,"open":1346,"high":1346,"low":1350,"close":1350,"volume":1351},"2026-09-17T00:00:00",64.91,10641,{"timestamp":1353,"open":1354,"high":1355,"low":898,"close":1324,"volume":1356},"2026-09-20T00:00:00",64.86,65.69,5715,{"timestamp":106,"open":1358,"high":1359,"low":1324,"close":1360,"volume":1361},65.22,66.44,65.4,9023,{"timestamp":1363,"open":1364,"high":847,"low":1364,"close":1323,"volume":1365},"2026-09-22T00:00:00",65.42,4769,{"timestamp":1367,"open":1368,"high":1369,"low":1370,"close":1371,"volume":1372},"2026-09-23T00:00:00",65.97,66.38,65.18,65.75,6897,[]]