[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fdiXzngnZaDEyKkbf2V4Xa9muidSdH2FvE7qKYekXlSE":3,"$f1PSgfmZn3zaq_y4xqG7hsklMaD0Pd-KnWFz0IQ4I798":25,"$fYkBoP9TdBZ90pPFdtER3zFaoX9un1WFkl_x2kdjDbB0":186},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"TRXF11","trxf11","fii","Trx Real Estate Fundo Investimento Imobiliario FII","FII Trx Real","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},73.1,-0.88,-1.2029,"BRL","2026-09-24T23:48:19Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":183,"success":184,"errors":185,"limitReached":183},[27,34,37,40,44,47,50,53,56,59,63,66,69,72,75,78,82,85,88,91,94,97,101,105,108,111,114,117,121,124,127,130,133,136,140,143,146,149,152,155,158,161,164,167,170,173,177,180],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.85,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},1.2,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},0.9,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},1.7,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},1.05,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},0.93,"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},2.5,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":137,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},1.51,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":153,"comDate":153,"paymentDate":154,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":174,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},1.5,"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":187,"totalItens":183,"success":184,"errors":1440,"limitReached":183},[188,195,202,209,215,220,227,234,240,247,254,260,266,272,278,282,287,292,296,301,305,311,317,323,328,333,338,344,349,353,357,363,366,371,376,380,385,389,393,397,402,407,410,413,416,422,426,430,434,439,443,448,452,457,464,468,475,481,488,494,501,508,514,519,526,531,537,543,548,555,559,564,568,574,579,585,590,594,601,606,612,618,624,630,636,642,648,653,660,667,673,679,685,690,696,702,708,713,719,724,730,736,741,744,747,753,760,767,773,780,787,793,798,804,809,814,819,825,830,836,840,846,851,855,859,863,867,873,879,883,886,891,894,900,903,907,911,913,917,921,924,927,931,934,937,940,943,950,956,962,967,972,977,981,986,989,994,998,1003,1009,1014,1017,1020,1023,1026,1030,1033,1038,1043,1047,1051,1055,1059,1064,1068,1071,1074,1076,1081,1085,1088,1092,1095,1098,1101,1104,1107,1110,1116,1120,1124,1127,1131,1136,1141,1145,1150,1154,1157,1161,1165,1168,1171,1174,1177,1180,1183,1187,1190,1195,1198,1203,1210,1217,1223,1229,1236,1243,1250,1257,1264,1271,1277,1284,1288,1295,1301,1307,1314,1320,1327,1333,1339,1346,1353,1360,1366,1373,1379,1385,1392,1399,1405,1410,1416,1423,1427,1434],{"timestamp":189,"open":190,"high":191,"low":192,"close":193,"volume":194},"2025-09-25T00:00:00",97.2,98.56,97.11,97.89,95755,{"timestamp":196,"open":197,"high":198,"low":199,"close":200,"volume":201},"2025-09-28T00:00:00",98.19,98.95,98,98.41,133641,{"timestamp":203,"open":204,"high":205,"low":206,"close":207,"volume":208},"2025-09-29T00:00:00",98.87,98.88,98.44,98.67,83948,{"timestamp":147,"open":210,"high":211,"low":212,"close":213,"volume":214},98.39,98.47,97.5,97.9,107744,{"timestamp":216,"open":199,"high":210,"low":217,"close":218,"volume":219},"2025-10-01T00:00:00",97.8,98.27,1072934,{"timestamp":221,"open":222,"high":223,"low":224,"close":225,"volume":226},"2025-10-02T00:00:00",98.65,100.98,98.24,100.08,102830,{"timestamp":228,"open":229,"high":230,"low":231,"close":232,"volume":233},"2025-10-05T00:00:00",100.01,100.5,98.81,99.5,114089,{"timestamp":235,"open":236,"high":237,"low":232,"close":238,"volume":239},"2025-10-06T00:00:00",99.97,100.38,100,163167,{"timestamp":241,"open":242,"high":243,"low":244,"close":245,"volume":246},"2025-10-07T00:00:00",99.9,100.47,99.51,100.39,81344,{"timestamp":248,"open":249,"high":250,"low":251,"close":252,"volume":253},"2025-10-08T00:00:00",100.45,100.6,100.18,100.55,69445,{"timestamp":255,"open":252,"high":256,"low":257,"close":258,"volume":259},"2025-10-09T00:00:00",100.73,100.3,100.64,56932,{"timestamp":261,"open":258,"high":262,"low":263,"close":264,"volume":265},"2025-10-12T00:00:00",100.66,100.35,100.59,220986,{"timestamp":267,"open":264,"high":268,"low":269,"close":270,"volume":271},"2025-10-13T00:00:00",101.19,100.48,101.1,88761,{"timestamp":148,"open":273,"high":274,"low":275,"close":276,"volume":277},101,101.09,100.78,100.86,85642,{"timestamp":279,"open":280,"high":273,"low":258,"close":280,"volume":281},"2025-10-15T00:00:00",100.75,76863,{"timestamp":283,"open":280,"high":284,"low":258,"close":285,"volume":286},"2025-10-16T00:00:00",100.97,100.85,76159,{"timestamp":288,"open":285,"high":289,"low":264,"close":290,"volume":291},"2025-10-19T00:00:00",100.99,100.95,47334,{"timestamp":293,"open":273,"high":273,"low":294,"close":284,"volume":295},"2025-10-20T00:00:00",100.61,64960,{"timestamp":297,"open":284,"high":274,"low":298,"close":299,"volume":300},"2025-10-21T00:00:00",100.34,100.69,55499,{"timestamp":302,"open":258,"high":285,"low":303,"close":285,"volume":304},"2025-10-22T00:00:00",100.33,50536,{"timestamp":306,"open":276,"high":307,"low":308,"close":309,"volume":310},"2025-10-23T00:00:00",101.22,100.7,101.11,89116,{"timestamp":312,"open":309,"high":313,"low":314,"close":315,"volume":316},"2025-10-26T00:00:00",101.31,100.31,100.87,70497,{"timestamp":318,"open":268,"high":319,"low":320,"close":321,"volume":322},"2025-10-27T00:00:00",101.5,101.06,101.39,43862,{"timestamp":324,"open":268,"high":325,"low":326,"close":268,"volume":327},"2025-10-28T00:00:00",101.58,101.17,52576,{"timestamp":329,"open":325,"high":330,"low":331,"close":308,"volume":332},"2025-10-29T00:00:00",101.7,100.52,74399,{"timestamp":334,"open":335,"high":330,"low":336,"close":307,"volume":337},"2025-10-30T00:00:00",101.38,100.84,47643,{"timestamp":339,"open":340,"high":307,"low":341,"close":342,"volume":343},"2025-11-02T00:00:00",101.2,100.41,100.92,71034,{"timestamp":345,"open":342,"high":284,"low":346,"close":347,"volume":348},"2025-11-03T00:00:00",100.42,100.67,58269,{"timestamp":350,"open":351,"high":285,"low":314,"close":243,"volume":352},"2025-11-04T00:00:00",100.65,61429,{"timestamp":354,"open":264,"high":285,"low":355,"close":285,"volume":356},"2025-11-05T00:00:00",100.4,105347,{"timestamp":358,"open":359,"high":289,"low":360,"close":361,"volume":362},"2025-11-06T00:00:00",100.8,100.51,100.81,87027,{"timestamp":364,"open":361,"high":361,"low":346,"close":262,"volume":365},"2025-11-09T00:00:00",77930,{"timestamp":367,"open":351,"high":368,"low":243,"close":369,"volume":370},"2025-11-10T00:00:00",100.76,100.54,88013,{"timestamp":372,"open":360,"high":308,"low":373,"close":374,"volume":375},"2025-11-11T00:00:00",100.17,100.28,69075,{"timestamp":377,"open":374,"high":243,"low":236,"close":378,"volume":379},"2025-11-12T00:00:00",100.27,79974,{"timestamp":381,"open":299,"high":299,"low":382,"close":383,"volume":384},"2025-11-13T00:00:00",100.1,100.22,100940,{"timestamp":386,"open":341,"high":341,"low":387,"close":251,"volume":388},"2025-11-16T00:00:00",100.12,79920,{"timestamp":390,"open":245,"high":264,"low":373,"close":391,"volume":392},"2025-11-17T00:00:00",100.24,61384,{"timestamp":394,"open":308,"high":308,"low":395,"close":395,"volume":396},"2025-11-18T00:00:00",100.25,81492,{"timestamp":398,"open":399,"high":273,"low":400,"close":280,"volume":401},"2025-11-20T00:00:00",100.79,100.49,96454,{"timestamp":403,"open":223,"high":404,"low":400,"close":405,"volume":406},"2025-11-23T00:00:00",101.15,100.56,88762,{"timestamp":408,"open":294,"high":276,"low":395,"close":275,"volume":409},"2025-11-24T00:00:00",112235,{"timestamp":411,"open":359,"high":276,"low":230,"close":299,"volume":412},"2025-11-25T00:00:00",103672,{"timestamp":414,"open":351,"high":275,"low":341,"close":249,"volume":415},"2025-11-26T00:00:00",113353,{"timestamp":417,"open":418,"high":419,"low":230,"close":420,"volume":421},"2025-11-27T00:00:00",100.77,101.66,101.4,117458,{"timestamp":423,"open":245,"high":252,"low":424,"close":298,"volume":425},"2025-11-30T00:00:00",100.2,86796,{"timestamp":427,"open":263,"high":428,"low":424,"close":257,"volume":429},"2025-12-01T00:00:00",100.58,80317,{"timestamp":431,"open":400,"high":400,"low":432,"close":251,"volume":433},"2025-12-02T00:00:00",99.95,92138,{"timestamp":435,"open":251,"high":303,"low":436,"close":437,"volume":438},"2025-12-03T00:00:00",99.93,100.15,67916,{"timestamp":440,"open":424,"high":441,"low":432,"close":387,"volume":442},"2025-12-04T00:00:00",100.26,110686,{"timestamp":444,"open":424,"high":395,"low":445,"close":446,"volume":447},"2025-12-07T00:00:00",99.92,100.09,107153,{"timestamp":449,"open":424,"high":424,"low":432,"close":450,"volume":451},"2025-12-08T00:00:00",99.99,101781,{"timestamp":453,"open":454,"high":454,"low":455,"close":238,"volume":456},"2025-12-09T00:00:00",100.16,99.62,114243,{"timestamp":458,"open":459,"high":460,"low":461,"close":462,"volume":463},"2025-12-10T00:00:00",100.02,100.14,99.44,99.58,89276,{"timestamp":465,"open":450,"high":450,"low":466,"close":232,"volume":467},"2025-12-11T00:00:00",99.26,135946,{"timestamp":469,"open":470,"high":471,"low":472,"close":473,"volume":474},"2025-12-14T00:00:00",99.55,99.65,98.85,99.06,158585,{"timestamp":476,"open":477,"high":477,"low":478,"close":479,"volume":480},"2025-12-15T00:00:00",99.15,98.59,98.77,128233,{"timestamp":482,"open":483,"high":484,"low":485,"close":486,"volume":487},"2025-12-16T00:00:00",98.8,98.97,97.22,97.58,208492,{"timestamp":489,"open":490,"high":212,"low":491,"close":492,"volume":493},"2025-12-17T00:00:00",97.41,96.53,97.47,256005,{"timestamp":495,"open":496,"high":497,"low":498,"close":499,"volume":500},"2025-12-18T00:00:00",97.91,97.92,96.87,96.99,308993,{"timestamp":502,"open":503,"high":504,"low":505,"close":506,"volume":507},"2025-12-21T00:00:00",95.58,96.79,95.25,96.25,448884,{"timestamp":509,"open":510,"high":511,"low":512,"close":504,"volume":513},"2025-12-22T00:00:00",96.73,96.8,96.03,274275,{"timestamp":515,"open":516,"high":212,"low":517,"close":212,"volume":518},"2025-12-25T00:00:00",96.94,96.89,243841,{"timestamp":520,"open":521,"high":522,"low":523,"close":524,"volume":525},"2025-12-28T00:00:00",97.77,97.79,97.16,97.66,219050,{"timestamp":527,"open":217,"high":528,"low":529,"close":528,"volume":530},"2025-12-29T00:00:00",97.97,97.37,183071,{"timestamp":532,"open":517,"high":533,"low":534,"close":535,"volume":536},"2026-01-01T00:00:00",97.4,96.58,97.08,120345,{"timestamp":538,"open":539,"high":533,"low":540,"close":541,"volume":542},"2026-01-04T00:00:00",97.38,97,97.26,165773,{"timestamp":544,"open":533,"high":533,"low":545,"close":546,"volume":547},"2026-01-05T00:00:00",97.12,97.24,146581,{"timestamp":549,"open":550,"high":551,"low":552,"close":553,"volume":554},"2026-01-06T00:00:00",97.15,97.28,96.91,97.13,153338,{"timestamp":556,"open":190,"high":190,"low":552,"close":557,"volume":558},"2026-01-07T00:00:00",96.98,101784,{"timestamp":560,"open":540,"high":561,"low":562,"close":553,"volume":563},"2026-01-08T00:00:00",97.14,96.85,160917,{"timestamp":565,"open":561,"high":561,"low":566,"close":552,"volume":567},"2026-01-11T00:00:00",96.88,349352,{"timestamp":569,"open":540,"high":570,"low":571,"close":572,"volume":573},"2026-01-12T00:00:00",97.04,94.97,96.59,233204,{"timestamp":575,"open":576,"high":576,"low":577,"close":577,"volume":578},"2026-01-13T00:00:00",96.84,96.14,140566,{"timestamp":580,"open":581,"high":582,"low":506,"close":583,"volume":584},"2026-01-14T00:00:00",96.6,96.75,96.5,159742,{"timestamp":157,"open":583,"high":586,"low":587,"close":588,"volume":589},96.74,96.3,96.43,161382,{"timestamp":591,"open":583,"high":572,"low":592,"close":587,"volume":593},"2026-01-18T00:00:00",96.18,167735,{"timestamp":595,"open":596,"high":597,"low":598,"close":599,"volume":600},"2026-01-19T00:00:00",96.48,96.49,95.79,95.88,194624,{"timestamp":602,"open":506,"high":506,"low":603,"close":604,"volume":605},"2026-01-20T00:00:00",95.64,95.8,213658,{"timestamp":607,"open":608,"high":608,"low":609,"close":610,"volume":611},"2026-01-21T00:00:00",95.9,95.55,95.69,232780,{"timestamp":613,"open":614,"high":615,"low":616,"close":610,"volume":617},"2026-01-22T00:00:00",95.7,95.84,95.44,238236,{"timestamp":619,"open":599,"high":620,"low":621,"close":622,"volume":623},"2026-01-25T00:00:00",96.09,95.47,95.51,278578,{"timestamp":625,"open":604,"high":626,"low":627,"close":628,"volume":629},"2026-01-26T00:00:00",95.89,95.15,95.4,314854,{"timestamp":631,"open":632,"high":614,"low":633,"close":634,"volume":635},"2026-01-27T00:00:00",95.6,95.14,95.43,265265,{"timestamp":637,"open":638,"high":639,"low":640,"close":628,"volume":641},"2026-01-28T00:00:00",95.49,95.5,95.18,313555,{"timestamp":643,"open":644,"high":609,"low":645,"close":646,"volume":647},"2026-01-29T00:00:00",95.39,95.29,95.34,106203,{"timestamp":649,"open":633,"high":633,"low":650,"close":651,"volume":652},"2026-02-01T00:00:00",94.35,94.47,227112,{"timestamp":654,"open":655,"high":656,"low":657,"close":658,"volume":659},"2026-02-02T00:00:00",94.59,94.72,94.36,94.54,195264,{"timestamp":661,"open":662,"high":663,"low":664,"close":665,"volume":666},"2026-02-03T00:00:00",94.75,94.83,94.4,94.52,180580,{"timestamp":668,"open":669,"high":669,"low":670,"close":671,"volume":672},"2026-02-04T00:00:00",94.5,93.94,93.98,185690,{"timestamp":674,"open":675,"high":675,"low":676,"close":677,"volume":678},"2026-02-05T00:00:00",94.2,93.2,93.47,229354,{"timestamp":680,"open":681,"high":681,"low":682,"close":683,"volume":684},"2026-02-08T00:00:00",94.26,93,93.15,243487,{"timestamp":686,"open":676,"high":676,"low":687,"close":688,"volume":689},"2026-02-09T00:00:00",92.77,92.89,211966,{"timestamp":691,"open":682,"high":692,"low":693,"close":694,"volume":695},"2026-02-10T00:00:00",93.28,92.86,93.1,199950,{"timestamp":697,"open":676,"high":698,"low":699,"close":700,"volume":701},"2026-02-11T00:00:00",93.65,92.97,93.38,172714,{"timestamp":703,"open":704,"high":705,"low":706,"close":694,"volume":707},"2026-02-12T00:00:00",93.12,93.45,93.01,270290,{"timestamp":709,"open":710,"high":711,"low":699,"close":699,"volume":712},"2026-02-17T00:00:00",93.19,93.39,212693,{"timestamp":714,"open":683,"high":715,"low":716,"close":717,"volume":718},"2026-02-18T00:00:00",93.35,92.93,93.03,217147,{"timestamp":720,"open":676,"high":676,"low":721,"close":722,"volume":723},"2026-02-19T00:00:00",92.94,93.05,262430,{"timestamp":725,"open":726,"high":727,"low":699,"close":728,"volume":729},"2026-02-22T00:00:00",93.11,93.18,93.08,217103,{"timestamp":731,"open":732,"high":733,"low":734,"close":682,"volume":735},"2026-02-23T00:00:00",93.17,93.42,92.95,273888,{"timestamp":737,"open":676,"high":738,"low":739,"close":682,"volume":740},"2026-02-24T00:00:00",93.26,92.98,282637,{"timestamp":742,"open":728,"high":710,"low":721,"close":682,"volume":743},"2026-02-25T00:00:00",274916,{"timestamp":745,"open":683,"high":692,"low":716,"close":734,"volume":746},"2026-02-26T00:00:00",1002775,{"timestamp":748,"open":749,"high":750,"low":749,"close":751,"volume":752},"2026-03-01T00:00:00",92.5,92.9,92.66,228259,{"timestamp":754,"open":755,"high":756,"low":757,"close":758,"volume":759},"2026-03-02T00:00:00",92.72,92.78,92.54,92.58,182813,{"timestamp":761,"open":762,"high":763,"low":764,"close":765,"volume":766},"2026-03-03T00:00:00",92.73,92.8,91.95,92.11,323029,{"timestamp":768,"open":769,"high":769,"low":770,"close":771,"volume":772},"2026-03-04T00:00:00",92.25,91.86,92,242089,{"timestamp":774,"open":775,"high":776,"low":777,"close":778,"volume":779},"2026-03-05T00:00:00",92.01,92.19,91.93,91.98,188946,{"timestamp":781,"open":782,"high":783,"low":784,"close":785,"volume":786},"2026-03-08T00:00:00",92.15,92.16,91.51,91.99,314019,{"timestamp":788,"open":764,"high":789,"low":790,"close":791,"volume":792},"2026-03-09T00:00:00",92.03,91.53,91.89,274177,{"timestamp":794,"open":785,"high":785,"low":795,"close":796,"volume":797},"2026-03-10T00:00:00",91.68,91.9,221931,{"timestamp":799,"open":796,"high":800,"low":801,"close":802,"volume":803},"2026-03-11T00:00:00",91.97,91.5,91.69,187832,{"timestamp":805,"open":806,"high":796,"low":807,"close":796,"volume":808},"2026-03-12T00:00:00",91.8,91.7,297666,{"timestamp":810,"open":800,"high":811,"low":812,"close":796,"volume":813},"2026-03-15T00:00:00",92.02,91.78,332999,{"timestamp":815,"open":816,"high":816,"low":817,"close":770,"volume":818},"2026-03-16T00:00:00",91.94,91.79,257885,{"timestamp":820,"open":796,"high":821,"low":822,"close":823,"volume":824},"2026-03-17T00:00:00",91.92,91.75,91.83,185268,{"timestamp":826,"open":812,"high":812,"low":827,"close":828,"volume":829},"2026-03-18T00:00:00",91.47,91.59,238212,{"timestamp":831,"open":807,"high":832,"low":833,"close":834,"volume":835},"2026-03-19T00:00:00",91.72,91.26,91.44,214709,{"timestamp":837,"open":807,"high":771,"low":838,"close":807,"volume":839},"2026-03-22T00:00:00",91.29,274028,{"timestamp":841,"open":842,"high":806,"low":843,"close":844,"volume":845},"2026-03-23T00:00:00",91.65,91.37,91.67,220726,{"timestamp":847,"open":807,"high":807,"low":848,"close":849,"volume":850},"2026-03-24T00:00:00",91.36,91.63,207857,{"timestamp":852,"open":853,"high":811,"low":784,"close":807,"volume":854},"2026-03-25T00:00:00",91.64,206353,{"timestamp":856,"open":800,"high":800,"low":801,"close":857,"volume":858},"2026-03-26T00:00:00",91.74,253459,{"timestamp":860,"open":776,"high":861,"low":784,"close":807,"volume":862},"2026-03-29T00:00:00",92.34,191880,{"timestamp":864,"open":777,"high":777,"low":865,"close":823,"volume":866},"2026-03-30T00:00:00",91.56,295086,{"timestamp":165,"open":868,"high":869,"low":870,"close":871,"volume":872},91.4,91.48,90.8,91.09,208375,{"timestamp":874,"open":868,"high":875,"low":876,"close":877,"volume":878},"2026-04-01T00:00:00",91.85,91.18,91.49,204324,{"timestamp":880,"open":842,"high":823,"low":881,"close":801,"volume":882},"2026-04-05T00:00:00",91.38,227552,{"timestamp":884,"open":842,"high":802,"low":868,"close":877,"volume":885},"2026-04-06T00:00:00",169384,{"timestamp":887,"open":842,"high":888,"low":889,"close":806,"volume":890},"2026-04-07T00:00:00",92.24,91.62,215038,{"timestamp":892,"open":875,"high":875,"low":784,"close":807,"volume":893},"2026-04-08T00:00:00",196376,{"timestamp":895,"open":896,"high":816,"low":897,"close":898,"volume":899},"2026-04-09T00:00:00",91.81,91.19,91.73,250741,{"timestamp":901,"open":796,"high":778,"low":802,"close":812,"volume":902},"2026-04-12T00:00:00",240642,{"timestamp":904,"open":796,"high":905,"low":807,"close":812,"volume":906},"2026-04-13T00:00:00",91.91,165406,{"timestamp":908,"open":785,"high":909,"low":857,"close":806,"volume":910},"2026-04-14T00:00:00",92.04,218940,{"timestamp":166,"open":764,"high":778,"low":832,"close":817,"volume":912},185936,{"timestamp":914,"open":764,"high":800,"low":822,"close":915,"volume":916},"2026-04-16T00:00:00",91.77,271894,{"timestamp":918,"open":806,"high":919,"low":915,"close":806,"volume":920},"2026-04-19T00:00:00",92.05,416664,{"timestamp":922,"open":771,"high":771,"low":822,"close":806,"volume":923},"2026-04-21T00:00:00",250777,{"timestamp":925,"open":875,"high":875,"low":802,"close":898,"volume":926},"2026-04-22T00:00:00",283306,{"timestamp":928,"open":929,"high":929,"low":857,"close":915,"volume":930},"2026-04-23T00:00:00",91.84,239937,{"timestamp":932,"open":778,"high":771,"low":857,"close":812,"volume":933},"2026-04-26T00:00:00",228326,{"timestamp":935,"open":806,"high":875,"low":898,"close":806,"volume":936},"2026-04-27T00:00:00",183427,{"timestamp":938,"open":806,"high":823,"low":915,"close":806,"volume":939},"2026-04-28T00:00:00",196841,{"timestamp":941,"open":806,"high":929,"low":790,"close":802,"volume":942},"2026-04-29T00:00:00",563485,{"timestamp":944,"open":945,"high":946,"low":947,"close":948,"volume":949},"2026-05-03T00:00:00",91.13,91.14,90.3,90.74,316609,{"timestamp":951,"open":952,"high":948,"low":953,"close":954,"volume":955},"2026-05-04T00:00:00",90.72,90.49,90.55,230926,{"timestamp":957,"open":958,"high":959,"low":960,"close":945,"volume":961},"2026-05-05T00:00:00",90.65,91.2,90.6,224441,{"timestamp":963,"open":897,"high":964,"low":965,"close":801,"volume":966},"2026-05-06T00:00:00",91.58,91.01,174039,{"timestamp":968,"open":842,"high":969,"low":970,"close":817,"volume":971},"2026-05-07T00:00:00",91.87,91.61,193233,{"timestamp":973,"open":806,"high":823,"low":974,"close":975,"volume":976},"2026-05-10T00:00:00",90.77,91.3,362189,{"timestamp":978,"open":975,"high":802,"low":870,"close":979,"volume":980},"2026-05-11T00:00:00",91.08,175932,{"timestamp":982,"open":838,"high":806,"low":983,"close":984,"volume":985},"2026-05-12T00:00:00",90.94,91.17,216073,{"timestamp":987,"open":959,"high":806,"low":959,"close":812,"volume":988},"2026-05-13T00:00:00",146754,{"timestamp":990,"open":991,"high":806,"low":992,"close":806,"volume":993},"2026-05-14T00:00:00",91.76,91.52,170313,{"timestamp":995,"open":806,"high":823,"low":984,"close":996,"volume":997},"2026-05-17T00:00:00",91.22,213946,{"timestamp":999,"open":992,"high":1000,"low":1001,"close":1001,"volume":1002},"2026-05-18T00:00:00",91.6,90.5,263029,{"timestamp":1004,"open":1005,"high":828,"low":1006,"close":1007,"volume":1008},"2026-05-19T00:00:00",90.79,90.7,91.15,204471,{"timestamp":1010,"open":1011,"high":806,"low":1012,"close":991,"volume":1013},"2026-05-20T00:00:00",91.34,91.05,130605,{"timestamp":1015,"open":806,"high":806,"low":889,"close":991,"volume":1016},"2026-05-21T00:00:00",162089,{"timestamp":1018,"open":823,"high":796,"low":822,"close":806,"volume":1019},"2026-05-24T00:00:00",191054,{"timestamp":1021,"open":806,"high":806,"low":801,"close":853,"volume":1022},"2026-05-25T00:00:00",166896,{"timestamp":1024,"open":806,"high":823,"low":1000,"close":812,"volume":1025},"2026-05-26T00:00:00",137124,{"timestamp":1027,"open":929,"high":1028,"low":801,"close":1000,"volume":1029},"2026-05-27T00:00:00",91.88,186693,{"timestamp":1031,"open":817,"high":1028,"low":853,"close":806,"volume":1032},"2026-05-28T00:00:00",271232,{"timestamp":1034,"open":1035,"high":1035,"low":947,"close":1036,"volume":1037},"2026-05-31T00:00:00",91,90.63,272595,{"timestamp":1039,"open":1040,"high":945,"low":1041,"close":1035,"volume":1042},"2026-06-01T00:00:00",90.9,90.83,169746,{"timestamp":1044,"open":996,"high":1045,"low":958,"close":870,"volume":1046},"2026-06-02T00:00:00",91.31,174738,{"timestamp":1048,"open":975,"high":807,"low":1049,"close":877,"volume":1050},"2026-06-04T00:00:00",90.97,303698,{"timestamp":1052,"open":844,"high":898,"low":1053,"close":1007,"volume":1054},"2026-06-07T00:00:00",91.02,280860,{"timestamp":1056,"open":1057,"high":807,"low":945,"close":843,"volume":1058},"2026-06-08T00:00:00",91.35,235609,{"timestamp":1060,"open":844,"high":795,"low":1061,"close":1062,"volume":1063},"2026-06-09T00:00:00",90.81,91.1,208195,{"timestamp":1065,"open":1066,"high":801,"low":1062,"close":848,"volume":1067},"2026-06-10T00:00:00",91.24,218755,{"timestamp":1069,"open":844,"high":806,"low":848,"close":991,"volume":1070},"2026-06-11T00:00:00",167482,{"timestamp":1072,"open":896,"high":875,"low":807,"close":817,"volume":1073},"2026-06-14T00:00:00",284562,{"timestamp":172,"open":806,"high":909,"low":801,"close":812,"volume":1075},299266,{"timestamp":1077,"open":1078,"high":1079,"low":816,"close":1079,"volume":1080},"2026-06-16T00:00:00",92.08,92.74,269149,{"timestamp":1082,"open":1079,"high":699,"low":1083,"close":898,"volume":1084},"2026-06-17T00:00:00",91.66,226717,{"timestamp":1086,"open":875,"high":811,"low":795,"close":915,"volume":1087},"2026-06-18T00:00:00",146919,{"timestamp":1089,"open":915,"high":764,"low":1090,"close":764,"volume":1091},"2026-06-21T00:00:00",91.33,186045,{"timestamp":1093,"open":764,"high":785,"low":801,"close":790,"volume":1094},"2026-06-22T00:00:00",214527,{"timestamp":1096,"open":844,"high":822,"low":996,"close":996,"volume":1097},"2026-06-23T00:00:00",273809,{"timestamp":1099,"open":843,"high":817,"low":959,"close":898,"volume":1100},"2026-06-24T00:00:00",114477,{"timestamp":1102,"open":770,"high":816,"low":868,"close":875,"volume":1103},"2026-06-25T00:00:00",272294,{"timestamp":1105,"open":821,"high":821,"low":807,"close":806,"volume":1106},"2026-06-28T00:00:00",197190,{"timestamp":1108,"open":806,"high":800,"low":992,"close":806,"volume":1109},"2026-06-29T00:00:00",368585,{"timestamp":175,"open":1111,"high":1112,"low":1113,"close":1114,"volume":1115},90.47,90.98,90.22,90.86,260418,{"timestamp":1117,"open":979,"high":1000,"low":1118,"close":975,"volume":1119},"2026-07-01T00:00:00",90.95,141986,{"timestamp":1121,"open":964,"high":964,"low":833,"close":1122,"volume":1123},"2026-07-02T00:00:00",91.43,175173,{"timestamp":1125,"open":844,"high":844,"low":1011,"close":868,"volume":1126},"2026-07-05T00:00:00",132982,{"timestamp":1128,"open":827,"high":801,"low":1129,"close":1035,"volume":1130},"2026-07-06T00:00:00",90.93,165919,{"timestamp":1132,"open":1133,"high":1133,"low":1134,"close":1035,"volume":1135},"2026-07-07T00:00:00",91.28,90.92,122504,{"timestamp":1137,"open":1062,"high":984,"low":1138,"close":1139,"volume":1140},"2026-07-08T00:00:00",90.91,90.99,108862,{"timestamp":1142,"open":959,"high":1045,"low":1143,"close":1062,"volume":1144},"2026-07-09T00:00:00",90.85,133273,{"timestamp":1146,"open":1147,"high":1148,"low":1040,"close":1138,"volume":1149},"2026-07-12T00:00:00",91.27,91.42,151435,{"timestamp":1151,"open":1133,"high":843,"low":1152,"close":1007,"volume":1153},"2026-07-13T00:00:00",91.06,148092,{"timestamp":176,"open":1011,"high":1155,"low":1066,"close":848,"volume":1156},91.45,116014,{"timestamp":1158,"open":1155,"high":807,"low":975,"close":1159,"volume":1160},"2026-07-15T00:00:00",91.55,159769,{"timestamp":1162,"open":802,"high":857,"low":1163,"close":1122,"volume":1164},"2026-07-16T00:00:00",91.39,143508,{"timestamp":1166,"open":795,"high":857,"low":834,"close":1155,"volume":1167},"2026-07-19T00:00:00",161597,{"timestamp":1169,"open":842,"high":842,"low":1045,"close":1057,"volume":1170},"2026-07-20T00:00:00",126217,{"timestamp":1172,"open":1159,"high":865,"low":1035,"close":1035,"volume":1173},"2026-07-21T00:00:00",168913,{"timestamp":1175,"open":1133,"high":1090,"low":979,"close":984,"volume":1176},"2026-07-22T00:00:00",141559,{"timestamp":1178,"open":1122,"high":1122,"low":1139,"close":1053,"volume":1179},"2026-07-23T00:00:00",177830,{"timestamp":1181,"open":1066,"high":1122,"low":1062,"close":881,"volume":1182},"2026-07-26T00:00:00",150100,{"timestamp":1184,"open":857,"high":796,"low":959,"close":1185,"volume":1186},"2026-07-27T00:00:00",91.54,192993,{"timestamp":1188,"open":1185,"high":1000,"low":979,"close":1062,"volume":1189},"2026-07-28T00:00:00",154447,{"timestamp":1191,"open":1192,"high":975,"low":1193,"close":1062,"volume":1194},"2026-07-29T00:00:00",91.11,90.88,209005,{"timestamp":1196,"open":1163,"high":828,"low":1062,"close":1062,"volume":1197},"2026-07-30T00:00:00",270485,{"timestamp":1199,"open":1200,"high":1001,"low":1201,"close":1201,"volume":1202},"2026-08-02T00:00:00",90.41,89.38,321193,{"timestamp":1204,"open":1205,"high":1206,"low":1207,"close":1208,"volume":1209},"2026-08-03T00:00:00",89.62,89.69,88.73,89.43,261510,{"timestamp":1211,"open":1212,"high":1213,"low":1214,"close":1215,"volume":1216},"2026-08-04T00:00:00",89.36,89.48,88.97,89.15,137801,{"timestamp":1218,"open":1219,"high":1219,"low":1220,"close":1221,"volume":1222},"2026-08-05T00:00:00",87.74,84.08,84.41,866294,{"timestamp":1224,"open":1225,"high":1226,"low":1225,"close":1227,"volume":1228},"2026-08-06T00:00:00",84.88,86.97,85.9,370375,{"timestamp":1230,"open":1231,"high":1232,"low":1233,"close":1234,"volume":1235},"2026-08-09T00:00:00",86.58,86.76,82.02,82.55,680512,{"timestamp":1237,"open":1238,"high":1239,"low":1240,"close":1241,"volume":1242},"2026-08-10T00:00:00",82.93,83.44,81.01,81.91,320982,{"timestamp":1244,"open":1245,"high":1246,"low":1247,"close":1248,"volume":1249},"2026-08-11T00:00:00",82.15,82.2,80.5,81.34,400489,{"timestamp":1251,"open":1252,"high":1253,"low":1254,"close":1255,"volume":1256},"2026-08-12T00:00:00",81.59,81.99,78.81,78.91,510986,{"timestamp":1258,"open":1259,"high":1260,"low":1261,"close":1262,"volume":1263},"2026-08-13T00:00:00",79,80,78.66,79.22,509333,{"timestamp":1265,"open":1266,"high":1267,"low":1268,"close":1269,"volume":1270},"2026-08-16T00:00:00",79.15,79.45,77.12,78.5,542460,{"timestamp":1272,"open":1273,"high":1259,"low":1274,"close":1275,"volume":1276},"2026-08-17T00:00:00",78.42,77.77,78.34,361326,{"timestamp":1278,"open":1279,"high":1280,"low":1281,"close":1282,"volume":1283},"2026-08-18T00:00:00",78.45,79.25,78.01,78.23,299912,{"timestamp":1285,"open":1275,"high":1275,"low":1286,"close":1286,"volume":1287},"2026-08-19T00:00:00",74,920277,{"timestamp":1289,"open":1290,"high":1291,"low":1292,"close":1293,"volume":1294},"2026-08-20T00:00:00",73.44,73.9,70.3,71.8,1392328,{"timestamp":1296,"open":1292,"high":1297,"low":1298,"close":1299,"volume":1300},"2026-08-23T00:00:00",72,68.86,70.65,1664504,{"timestamp":1302,"open":1303,"high":1304,"low":1292,"close":1305,"volume":1306},"2026-08-24T00:00:00",71.36,72.67,70.93,704563,{"timestamp":1308,"open":1309,"high":1310,"low":1311,"close":1312,"volume":1313},"2026-08-25T00:00:00",71.48,71.62,70,70.11,850896,{"timestamp":1315,"open":1316,"high":1317,"low":1312,"close":1318,"volume":1319},"2026-08-26T00:00:00",71.58,76.44,75.89,1152255,{"timestamp":1321,"open":1322,"high":1323,"low":1324,"close":1325,"volume":1326},"2026-08-27T00:00:00",76.86,78.67,74.03,78.31,744752,{"timestamp":1328,"open":1262,"high":1329,"low":1330,"close":1331,"volume":1332},"2026-08-30T00:00:00",80.38,78.11,79.3,516947,{"timestamp":181,"open":1334,"high":1335,"low":1336,"close":1337,"volume":1338},78.77,78.88,74.73,75.66,506855,{"timestamp":1340,"open":1341,"high":1342,"low":1343,"close":1344,"volume":1345},"2026-09-01T00:00:00",75.29,75.72,74.81,75.09,368707,{"timestamp":1347,"open":1348,"high":1349,"low":1350,"close":1351,"volume":1352},"2026-09-02T00:00:00",75,75.48,74.04,75.34,292860,{"timestamp":1354,"open":1355,"high":1356,"low":1357,"close":1358,"volume":1359},"2026-09-03T00:00:00",75.7,75.73,74.37,74.94,274181,{"timestamp":1361,"open":1362,"high":1363,"low":1364,"close":1297,"volume":1365},"2026-09-07T00:00:00",74.2,75.75,71.19,652539,{"timestamp":1367,"open":1368,"high":1369,"low":1370,"close":1371,"volume":1372},"2026-09-08T00:00:00",71.95,72.62,70.37,71.5,563298,{"timestamp":1374,"open":1371,"high":1375,"low":1376,"close":1377,"volume":1378},"2026-09-09T00:00:00",72.03,71.03,71.4,347127,{"timestamp":1380,"open":1381,"high":1382,"low":1377,"close":1383,"volume":1384},"2026-09-10T00:00:00",72.22,73.04,72.93,243061,{"timestamp":1386,"open":1387,"high":1388,"low":1389,"close":1390,"volume":1391},"2026-09-13T00:00:00",73,73.39,70.39,71.7,586721,{"timestamp":1393,"open":1394,"high":1395,"low":1396,"close":1397,"volume":1398},"2026-09-14T00:00:00",71.9,72.78,71.61,72.69,268366,{"timestamp":182,"open":1400,"high":1401,"low":1402,"close":1403,"volume":1404},72.84,73.89,72.28,73.16,331891,{"timestamp":1406,"open":1403,"high":1407,"low":1394,"close":1408,"volume":1409},"2026-09-16T00:00:00",73.59,73.13,369494,{"timestamp":1411,"open":1412,"high":1413,"low":1414,"close":1362,"volume":1415},"2026-09-17T00:00:00",73.27,74.71,72.9,1677522,{"timestamp":1417,"open":1418,"high":1419,"low":1420,"close":1421,"volume":1422},"2026-09-20T00:00:00",73.78,74.18,73.01,73.76,291479,{"timestamp":1424,"open":1286,"high":1419,"low":1425,"close":1387,"volume":1426},"2026-09-21T00:00:00",72.8,269006,{"timestamp":1428,"open":1429,"high":1430,"low":1431,"close":1432,"volume":1433},"2026-09-22T00:00:00",73.4,74.29,73.09,73.98,221421,{"timestamp":1435,"open":1436,"high":1437,"low":1293,"close":1438,"volume":1439},"2026-09-23T00:00:00",72.4,73.66,72.96,297629,[]]