[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f1GK-I2YWNY30yg6sm-3cP_vXNvYbiG8-UN-MJmsl5TQ":3,"$fLGY6Z7febAIOlN9tljwb75gTsJJTIl3f1VPd2VvULD4":25,"$fZhyE8uLWii4W7hPTn1Az9EHVZSbwg-ZsCdpPznEmj-I":143},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"TVRI11","tvri11","fii","Tivio Renda Imobiliria Fundo De Investimento Imobiliario","FII Tivio Ri","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},87.5,0.05,0.0572,"BRL","2026-09-24T23:48:26Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":140,"success":141,"errors":142,"limitReached":140},[27,34,37,40,44,47,50,53,56,59,63,66,69,72,75,78,82,85,88,91,94,97,101,104,107,110,113,116,119,122,125,128,131,134,137],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.91,"2023-10-31T00:00:00","2023-11-16T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},0.97,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},0.98,"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},1.03,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},1.05,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":144,"totalItens":140,"success":141,"errors":1426,"limitReached":140},[145,150,156,161,167,174,179,185,190,195,199,205,212,217,221,227,232,238,244,250,255,260,267,272,276,282,288,293,299,305,311,314,318,324,330,335,340,345,349,353,360,364,367,373,380,386,392,399,406,412,417,422,428,434,439,446,451,456,462,469,475,480,486,492,499,506,512,519,524,531,536,542,548,554,560,565,570,575,582,588,593,600,607,612,618,625,630,634,638,644,650,656,661,668,672,677,680,686,690,697,702,707,711,716,721,724,727,731,737,742,748,753,760,766,772,776,780,786,790,794,798,802,807,811,816,821,825,830,834,838,843,848,855,860,865,869,873,878,882,887,893,897,902,905,909,914,918,924,927,931,936,942,947,952,959,965,972,977,983,986,991,996,1002,1008,1013,1020,1026,1031,1037,1042,1047,1052,1057,1063,1069,1075,1081,1086,1091,1095,1099,1104,1111,1116,1119,1124,1129,1133,1139,1144,1148,1153,1158,1163,1167,1172,1177,1181,1184,1187,1193,1198,1202,1207,1211,1216,1220,1225,1229,1235,1241,1247,1252,1259,1264,1269,1274,1281,1286,1291,1296,1301,1306,1312,1319,1323,1328,1332,1336,1342,1347,1352,1358,1365,1372,1378,1383,1388,1392,1396,1401,1407,1413,1420],{"timestamp":146,"open":147,"high":147,"low":148,"close":148,"volume":149},"2025-09-25T00:00:00",94.58,94.35,5097,{"timestamp":151,"open":152,"high":152,"low":153,"close":154,"volume":155},"2025-09-28T00:00:00",94.56,94.22,94.3,9593,{"timestamp":157,"open":154,"high":158,"low":153,"close":159,"volume":160},"2025-09-29T00:00:00",94.5,94.43,11929,{"timestamp":105,"open":162,"high":163,"low":164,"close":165,"volume":166},93.36,93.69,92.83,93.28,8410,{"timestamp":168,"open":169,"high":170,"low":171,"close":172,"volume":173},"2025-10-01T00:00:00",93.5,93.8,93.49,93.52,3923,{"timestamp":175,"open":169,"high":154,"low":176,"close":177,"volume":178},"2025-10-02T00:00:00",93.45,94.29,6958,{"timestamp":180,"open":181,"high":181,"low":182,"close":183,"volume":184},"2025-10-05T00:00:00",94.34,93.97,94.19,9636,{"timestamp":186,"open":187,"high":158,"low":188,"close":169,"volume":189},"2025-10-06T00:00:00",94.2,93.3,15111,{"timestamp":191,"open":192,"high":192,"low":169,"close":193,"volume":194},"2025-10-07T00:00:00",94.25,93.99,8624,{"timestamp":196,"open":183,"high":177,"low":197,"close":197,"volume":198},"2025-10-08T00:00:00",93.15,9222,{"timestamp":200,"open":201,"high":202,"low":203,"close":182,"volume":204},"2025-10-09T00:00:00",94,94.28,93.76,4078,{"timestamp":206,"open":207,"high":208,"low":209,"close":210,"volume":211},"2025-10-12T00:00:00",94.09,94.24,93.63,94.05,7196,{"timestamp":213,"open":202,"high":202,"low":214,"close":215,"volume":216},"2025-10-13T00:00:00",93.68,93.9,6568,{"timestamp":106,"open":182,"high":218,"low":219,"close":208,"volume":220},94.69,93.75,35127,{"timestamp":222,"open":223,"high":223,"low":224,"close":225,"volume":226},"2025-10-15T00:00:00",94.26,93.77,94.13,5981,{"timestamp":228,"open":229,"high":183,"low":169,"close":230,"volume":231},"2025-10-16T00:00:00",94.16,93.58,10026,{"timestamp":233,"open":230,"high":234,"low":235,"close":236,"volume":237},"2025-10-19T00:00:00",94.08,93.01,93.1,12537,{"timestamp":239,"open":240,"high":241,"low":242,"close":242,"volume":243},"2025-10-20T00:00:00",93.35,93.78,93.05,5953,{"timestamp":245,"open":246,"high":182,"low":247,"close":248,"volume":249},"2025-10-21T00:00:00",93.06,93,93.25,8922,{"timestamp":251,"open":252,"high":248,"low":253,"close":197,"volume":254},"2025-10-22T00:00:00",93.03,92.94,5524,{"timestamp":256,"open":257,"high":170,"low":235,"close":258,"volume":259},"2025-10-23T00:00:00",93.14,93.73,3729,{"timestamp":261,"open":262,"high":263,"low":264,"close":265,"volume":266},"2025-10-26T00:00:00",93.81,95.16,93.51,93.91,14519,{"timestamp":268,"open":269,"high":270,"low":172,"close":230,"volume":271},"2025-10-27T00:00:00",94.01,94.39,9369,{"timestamp":273,"open":201,"high":201,"low":274,"close":264,"volume":275},"2025-10-29T00:00:00",93.2,18693,{"timestamp":277,"open":278,"high":279,"low":247,"close":280,"volume":281},"2025-10-30T00:00:00",93.7,94.15,93.34,12288,{"timestamp":283,"open":284,"high":248,"low":285,"close":286,"volume":287},"2025-11-02T00:00:00",92,91.72,92.97,20671,{"timestamp":289,"open":290,"high":248,"low":290,"close":291,"volume":292},"2025-11-03T00:00:00",92.39,92.85,11135,{"timestamp":294,"open":295,"high":171,"low":296,"close":297,"volume":298},"2025-11-04T00:00:00",92.89,92.4,92.42,11324,{"timestamp":300,"open":301,"high":302,"low":301,"close":303,"volume":304},"2025-11-05T00:00:00",92.47,93.31,93.17,8213,{"timestamp":306,"open":307,"high":308,"low":309,"close":242,"volume":310},"2025-11-06T00:00:00",92.6,93.33,92.59,9561,{"timestamp":312,"open":242,"high":169,"low":307,"close":188,"volume":313},"2025-11-09T00:00:00",15705,{"timestamp":315,"open":171,"high":169,"low":316,"close":316,"volume":317},"2025-11-10T00:00:00",92.8,12728,{"timestamp":319,"open":316,"high":320,"low":321,"close":322,"volume":323},"2025-11-11T00:00:00",93.38,92.65,92.81,15949,{"timestamp":325,"open":295,"high":326,"low":327,"close":328,"volume":329},"2025-11-12T00:00:00",93.24,92.69,92.72,15212,{"timestamp":331,"open":332,"high":236,"low":328,"close":333,"volume":334},"2025-11-13T00:00:00",93.09,92.9,11136,{"timestamp":336,"open":333,"high":337,"low":338,"close":242,"volume":339},"2025-11-16T00:00:00",93.98,92.75,15596,{"timestamp":341,"open":246,"high":342,"low":247,"close":343,"volume":344},"2025-11-17T00:00:00",93.66,93.11,8909,{"timestamp":346,"open":248,"high":347,"low":332,"close":347,"volume":348},"2025-11-18T00:00:00",93.95,10686,{"timestamp":350,"open":170,"high":351,"low":235,"close":242,"volume":352},"2025-11-20T00:00:00",93.93,10733,{"timestamp":354,"open":355,"high":356,"low":357,"close":358,"volume":359},"2025-11-23T00:00:00",93.22,93.55,93.08,93.47,9956,{"timestamp":361,"open":362,"high":262,"low":358,"close":219,"volume":363},"2025-11-24T00:00:00",93.59,7491,{"timestamp":365,"open":170,"high":193,"low":241,"close":265,"volume":366},"2025-11-25T00:00:00",6810,{"timestamp":368,"open":201,"high":369,"low":370,"close":371,"volume":372},"2025-11-26T00:00:00",94.98,93.94,94.4,12006,{"timestamp":374,"open":375,"high":376,"low":377,"close":378,"volume":379},"2025-11-27T00:00:00",94.95,96.05,94.53,95.98,9800,{"timestamp":381,"open":382,"high":383,"low":158,"close":384,"volume":385},"2025-11-30T00:00:00",94.84,94.97,94.9,8907,{"timestamp":387,"open":388,"high":389,"low":225,"close":390,"volume":391},"2025-12-01T00:00:00",94.65,95.24,94.77,9575,{"timestamp":393,"open":394,"high":395,"low":396,"close":397,"volume":398},"2025-12-02T00:00:00",94.85,95.25,94.42,94.72,7157,{"timestamp":400,"open":401,"high":402,"low":403,"close":404,"volume":405},"2025-12-03T00:00:00",95,97.99,94.61,96.18,14232,{"timestamp":407,"open":408,"high":409,"low":408,"close":410,"volume":411},"2025-12-04T00:00:00",95.86,96.8,96.79,8927,{"timestamp":413,"open":409,"high":409,"low":414,"close":415,"volume":416},"2025-12-07T00:00:00",96.19,96.45,8188,{"timestamp":418,"open":409,"high":409,"low":419,"close":420,"volume":421},"2025-12-08T00:00:00",95.35,95.65,12961,{"timestamp":423,"open":424,"high":425,"low":401,"close":426,"volume":427},"2025-12-09T00:00:00",96.17,96.9,95.68,15544,{"timestamp":429,"open":430,"high":431,"low":430,"close":432,"volume":433},"2025-12-10T00:00:00",95.63,96.83,96.68,6621,{"timestamp":435,"open":431,"high":436,"low":437,"close":436,"volume":438},"2025-12-11T00:00:00",98.72,96.47,11172,{"timestamp":440,"open":441,"high":442,"low":443,"close":444,"volume":445},"2025-12-14T00:00:00",97.97,98.64,95.74,96.08,20859,{"timestamp":447,"open":448,"high":449,"low":448,"close":409,"volume":450},"2025-12-15T00:00:00",96,97,6662,{"timestamp":452,"open":425,"high":453,"low":454,"close":453,"volume":455},"2025-12-16T00:00:00",97.13,96.31,9038,{"timestamp":457,"open":458,"high":459,"low":431,"close":460,"volume":461},"2025-12-17T00:00:00",97.14,98.65,97.6,10793,{"timestamp":463,"open":464,"high":465,"low":466,"close":467,"volume":468},"2025-12-18T00:00:00",97.22,98.37,97.03,97.4,12591,{"timestamp":470,"open":471,"high":472,"low":471,"close":473,"volume":474},"2025-12-21T00:00:00",97.1,98.6,97.88,9060,{"timestamp":476,"open":477,"high":478,"low":477,"close":478,"volume":479},"2025-12-22T00:00:00",97.79,99,8651,{"timestamp":481,"open":482,"high":483,"low":484,"close":484,"volume":485},"2025-12-25T00:00:00",99.01,100.68,98.58,14245,{"timestamp":487,"open":488,"high":489,"low":490,"close":488,"volume":491},"2025-12-28T00:00:00",99.89,101,99.81,5689,{"timestamp":493,"open":494,"high":495,"low":496,"close":497,"volume":498},"2025-12-29T00:00:00",100.8,102.48,100.45,100.66,13177,{"timestamp":500,"open":501,"high":502,"low":503,"close":504,"volume":505},"2026-01-01T00:00:00",100.48,100.52,99.23,99.51,4642,{"timestamp":507,"open":508,"high":508,"low":509,"close":510,"volume":511},"2026-01-04T00:00:00",99.27,98.25,99.1,7798,{"timestamp":513,"open":514,"high":515,"low":516,"close":517,"volume":518},"2026-01-05T00:00:00",99.5,99.88,97.83,98.49,91800,{"timestamp":520,"open":521,"high":522,"low":521,"close":514,"volume":523},"2026-01-06T00:00:00",98.27,100.59,7309,{"timestamp":525,"open":526,"high":527,"low":528,"close":529,"volume":530},"2026-01-07T00:00:00",99.52,99.91,99.2,99.41,2702,{"timestamp":532,"open":478,"high":488,"low":533,"close":534,"volume":535},"2026-01-08T00:00:00",98.83,99.29,7702,{"timestamp":537,"open":538,"high":539,"low":538,"close":540,"volume":541},"2026-01-11T00:00:00",98.93,99.8,99.17,6505,{"timestamp":543,"open":544,"high":514,"low":545,"close":546,"volume":547},"2026-01-12T00:00:00",99.49,98.98,99.48,9546,{"timestamp":549,"open":550,"high":490,"low":551,"close":552,"volume":553},"2026-01-13T00:00:00",99.35,99.22,99.74,6102,{"timestamp":555,"open":488,"high":556,"low":557,"close":558,"volume":559},"2026-01-14T00:00:00",100.22,99.75,99.78,6450,{"timestamp":115,"open":558,"high":561,"low":562,"close":563,"volume":564},100,99.7,99.97,9751,{"timestamp":566,"open":527,"high":567,"low":503,"close":568,"volume":569},"2026-01-18T00:00:00",100.85,99.72,10573,{"timestamp":571,"open":568,"high":522,"low":572,"close":573,"volume":574},"2026-01-19T00:00:00",99.61,100.01,17652,{"timestamp":576,"open":577,"high":578,"low":579,"close":580,"volume":581},"2026-01-20T00:00:00",100.58,102.29,100.23,101.85,24680,{"timestamp":583,"open":584,"high":585,"low":489,"close":586,"volume":587},"2026-01-21T00:00:00",101.81,101.89,101.5,10786,{"timestamp":589,"open":586,"high":590,"low":591,"close":591,"volume":592},"2026-01-22T00:00:00",102.26,101.4,9443,{"timestamp":594,"open":595,"high":596,"low":597,"close":598,"volume":599},"2026-01-25T00:00:00",101.98,102.93,101.52,102.83,18166,{"timestamp":601,"open":602,"high":603,"low":604,"close":605,"volume":606},"2026-01-26T00:00:00",102.99,103.68,102.14,102.35,9155,{"timestamp":608,"open":605,"high":609,"low":610,"close":609,"volume":611},"2026-01-27T00:00:00",103.65,102.2,13755,{"timestamp":613,"open":614,"high":609,"low":615,"close":616,"volume":617},"2026-01-28T00:00:00",103.5,103.05,103.11,9256,{"timestamp":619,"open":620,"high":621,"low":622,"close":623,"volume":624},"2026-02-01T00:00:00",102.6,102.72,102.53,102.56,1010,{"timestamp":626,"open":627,"high":602,"low":627,"close":628,"volume":629},"2026-02-02T00:00:00",102.49,102.62,5134,{"timestamp":631,"open":620,"high":628,"low":632,"close":591,"volume":633},"2026-02-03T00:00:00",100.73,13944,{"timestamp":635,"open":561,"high":561,"low":478,"close":636,"volume":637},"2026-02-05T00:00:00",99.05,15726,{"timestamp":639,"open":640,"high":641,"low":642,"close":436,"volume":643},"2026-02-08T00:00:00",99.04,99.11,98.47,11982,{"timestamp":645,"open":646,"high":646,"low":647,"close":648,"volume":649},"2026-02-09T00:00:00",99.09,98,98.29,17812,{"timestamp":651,"open":652,"high":652,"low":653,"close":654,"volume":655},"2026-02-10T00:00:00",99.08,98.08,98.17,12707,{"timestamp":657,"open":658,"high":659,"low":647,"close":660,"volume":237},"2026-02-11T00:00:00",98.53,98.55,98.05,{"timestamp":662,"open":663,"high":664,"low":665,"close":666,"volume":667},"2026-02-12T00:00:00",98.4,98.74,98.03,98.1,21034,{"timestamp":669,"open":509,"high":670,"low":509,"close":534,"volume":671},"2026-02-17T00:00:00",99.33,7934,{"timestamp":673,"open":674,"high":675,"low":652,"close":561,"volume":676},"2026-02-18T00:00:00",99.3,100.63,14887,{"timestamp":678,"open":494,"high":494,"low":568,"close":558,"volume":679},"2026-02-19T00:00:00",13059,{"timestamp":681,"open":682,"high":683,"low":684,"close":683,"volume":685},"2026-02-22T00:00:00",99.83,100.2,99.6,19120,{"timestamp":687,"open":561,"high":683,"low":688,"close":490,"volume":689},"2026-02-23T00:00:00",99.36,10846,{"timestamp":691,"open":692,"high":693,"low":694,"close":695,"volume":696},"2026-02-24T00:00:00",100.15,100.76,99.9,100.19,11542,{"timestamp":698,"open":695,"high":699,"low":695,"close":700,"volume":701},"2026-02-25T00:00:00",100.89,100.72,6154,{"timestamp":703,"open":700,"high":704,"low":705,"close":489,"volume":706},"2026-02-26T00:00:00",101.44,100.31,11562,{"timestamp":708,"open":709,"high":700,"low":561,"close":573,"volume":710},"2026-03-01T00:00:00",100.62,9175,{"timestamp":712,"open":713,"high":713,"low":478,"close":714,"volume":715},"2026-03-02T00:00:00",100.35,99.34,13326,{"timestamp":717,"open":561,"high":718,"low":714,"close":719,"volume":720},"2026-03-03T00:00:00",100.17,99.44,9475,{"timestamp":722,"open":561,"high":692,"low":514,"close":515,"volume":723},"2026-03-04T00:00:00",7664,{"timestamp":725,"open":561,"high":561,"low":515,"close":561,"volume":726},"2026-03-05T00:00:00",17023,{"timestamp":728,"open":561,"high":729,"low":539,"close":490,"volume":730},"2026-03-08T00:00:00",100.09,23238,{"timestamp":732,"open":733,"high":734,"low":504,"close":735,"volume":736},"2026-03-09T00:00:00",99.95,101.92,101.18,29656,{"timestamp":738,"open":735,"high":739,"low":713,"close":740,"volume":741},"2026-03-10T00:00:00",101.97,101.22,22863,{"timestamp":743,"open":744,"high":745,"low":746,"close":489,"volume":747},"2026-03-11T00:00:00",101.47,101.8,100.77,13864,{"timestamp":749,"open":586,"high":750,"low":497,"close":751,"volume":752},"2026-03-12T00:00:00",101.79,101.09,9408,{"timestamp":754,"open":755,"high":756,"low":757,"close":758,"volume":759},"2026-03-15T00:00:00",100.97,100.99,100.4,100.43,13542,{"timestamp":761,"open":746,"high":762,"low":763,"close":764,"volume":765},"2026-03-16T00:00:00",100.98,100.47,100.95,7489,{"timestamp":767,"open":768,"high":769,"low":561,"close":770,"volume":771},"2026-03-18T00:00:00",100.33,100.7,100.13,12383,{"timestamp":773,"open":561,"high":770,"low":550,"close":774,"volume":775},"2026-03-19T00:00:00",99.43,11409,{"timestamp":777,"open":778,"high":490,"low":478,"close":478,"volume":779},"2026-03-22T00:00:00",99.45,14426,{"timestamp":781,"open":674,"high":782,"low":783,"close":784,"volume":785},"2026-03-23T00:00:00",99.4,99.12,99.18,6955,{"timestamp":787,"open":508,"high":788,"low":551,"close":551,"volume":789},"2026-03-24T00:00:00",99.56,7911,{"timestamp":791,"open":550,"high":788,"low":792,"close":792,"volume":793},"2026-03-25T00:00:00",99.26,12329,{"timestamp":795,"open":782,"high":796,"low":670,"close":514,"volume":797},"2026-03-26T00:00:00",99.58,8770,{"timestamp":799,"open":514,"high":788,"low":714,"close":800,"volume":801},"2026-03-29T00:00:00",99.54,5125,{"timestamp":803,"open":804,"high":577,"low":804,"close":805,"volume":806},"2026-03-30T00:00:00",99.86,100.16,8134,{"timestamp":123,"open":808,"high":808,"low":663,"close":809,"volume":810},99.79,98.62,10491,{"timestamp":812,"open":813,"high":813,"low":509,"close":814,"volume":815},"2026-04-01T00:00:00",98.66,98.3,8919,{"timestamp":817,"open":517,"high":818,"low":660,"close":819,"volume":820},"2026-04-05T00:00:00",98.54,98.16,10379,{"timestamp":822,"open":823,"high":436,"low":819,"close":823,"volume":824},"2026-04-06T00:00:00",98.18,6856,{"timestamp":826,"open":827,"high":827,"low":663,"close":828,"volume":829},"2026-04-07T00:00:00",99.16,98.76,9973,{"timestamp":831,"open":478,"high":540,"low":823,"close":832,"volume":833},"2026-04-08T00:00:00",98.86,9619,{"timestamp":835,"open":538,"high":783,"low":836,"close":459,"volume":837},"2026-04-09T00:00:00",98.35,12139,{"timestamp":839,"open":459,"high":840,"low":814,"close":841,"volume":842},"2026-04-12T00:00:00",98.88,98.41,9947,{"timestamp":844,"open":845,"high":472,"low":846,"close":846,"volume":847},"2026-04-13T00:00:00",98.42,97.5,28475,{"timestamp":849,"open":850,"high":851,"low":852,"close":853,"volume":854},"2026-04-14T00:00:00",97.7,97.8,96.91,97.26,22919,{"timestamp":124,"open":846,"high":856,"low":857,"close":858,"volume":859},97.76,97.05,97.61,9999,{"timestamp":861,"open":850,"high":862,"low":863,"close":851,"volume":864},"2026-04-16T00:00:00",97.94,97.62,10898,{"timestamp":866,"open":867,"high":663,"low":867,"close":663,"volume":868},"2026-04-19T00:00:00",97.72,8559,{"timestamp":870,"open":836,"high":836,"low":871,"close":653,"volume":872},"2026-04-21T00:00:00",97.85,8059,{"timestamp":874,"open":875,"high":836,"low":876,"close":660,"volume":877},"2026-04-22T00:00:00",98.22,98.01,6533,{"timestamp":879,"open":880,"high":465,"low":647,"close":819,"volume":881},"2026-04-23T00:00:00",98.11,7708,{"timestamp":883,"open":884,"high":885,"low":850,"close":516,"volume":886},"2026-04-26T00:00:00",98.2,98.45,12548,{"timestamp":888,"open":889,"high":890,"low":891,"close":863,"volume":892},"2026-04-27T00:00:00",97.95,98.15,97.58,14492,{"timestamp":894,"open":477,"high":648,"low":891,"close":895,"volume":896},"2026-04-28T00:00:00",98.28,37558,{"timestamp":898,"open":521,"high":899,"low":900,"close":900,"volume":901},"2026-04-29T00:00:00",98.89,97.55,12513,{"timestamp":903,"open":467,"high":467,"low":201,"close":369,"volume":904},"2026-05-03T00:00:00",68891,{"timestamp":906,"open":187,"high":907,"low":235,"close":225,"volume":908},"2026-05-04T00:00:00",94.79,124224,{"timestamp":910,"open":911,"high":403,"low":210,"close":912,"volume":913},"2026-05-05T00:00:00",94.23,94.51,70185,{"timestamp":915,"open":375,"high":375,"low":916,"close":147,"volume":917},"2026-05-06T00:00:00",94.06,76000,{"timestamp":919,"open":920,"high":394,"low":921,"close":922,"volume":923},"2026-05-07T00:00:00",94.7,94.12,94.54,36997,{"timestamp":925,"open":377,"high":377,"low":355,"close":248,"volume":926},"2026-05-10T00:00:00",30530,{"timestamp":928,"open":165,"high":169,"low":338,"close":929,"volume":930},"2026-05-11T00:00:00",92.99,34117,{"timestamp":932,"open":274,"high":355,"low":933,"close":934,"volume":935},"2026-05-12T00:00:00",91.5,91.99,37526,{"timestamp":937,"open":938,"high":939,"low":940,"close":940,"volume":941},"2026-05-13T00:00:00",91.95,92.1,91,25839,{"timestamp":943,"open":285,"high":316,"low":944,"close":945,"volume":946},"2026-05-14T00:00:00",91.05,92.58,22569,{"timestamp":948,"open":949,"high":355,"low":950,"close":290,"volume":951},"2026-05-17T00:00:00",92.76,91.53,19006,{"timestamp":953,"open":954,"high":955,"low":956,"close":957,"volume":958},"2026-05-18T00:00:00",92.45,95.1,90.8,90.99,32274,{"timestamp":960,"open":957,"high":961,"low":962,"close":963,"volume":964},"2026-05-19T00:00:00",91.55,90.69,91.36,12974,{"timestamp":966,"open":967,"high":968,"low":969,"close":970,"volume":971},"2026-05-20T00:00:00",91.4,92.05,90.72,91.48,23197,{"timestamp":973,"open":309,"high":309,"low":974,"close":975,"volume":976},"2026-05-21T00:00:00",91.2,92.29,18936,{"timestamp":978,"open":939,"high":979,"low":980,"close":981,"volume":982},"2026-05-24T00:00:00",92.38,91.12,91.42,11713,{"timestamp":984,"open":981,"high":933,"low":956,"close":933,"volume":985},"2026-05-25T00:00:00",19658,{"timestamp":987,"open":933,"high":933,"low":988,"close":989,"volume":990},"2026-05-26T00:00:00",90.92,91.49,14616,{"timestamp":992,"open":989,"high":993,"low":994,"close":993,"volume":995},"2026-05-27T00:00:00",91.67,91.1,12446,{"timestamp":997,"open":998,"high":247,"low":999,"close":1000,"volume":1001},"2026-05-28T00:00:00",91.68,91.54,92.92,17199,{"timestamp":1003,"open":1004,"high":1004,"low":1005,"close":1006,"volume":1007},"2026-05-31T00:00:00",92.33,91.23,91.39,11629,{"timestamp":1009,"open":1010,"high":1010,"low":969,"close":1011,"volume":1012},"2026-06-01T00:00:00",92.28,90.89,8486,{"timestamp":1014,"open":1015,"high":1016,"low":1017,"close":1018,"volume":1019},"2026-06-02T00:00:00",90.9,91.93,90.5,90.53,9279,{"timestamp":1021,"open":1022,"high":1022,"low":1023,"close":1024,"volume":1025},"2026-06-04T00:00:00",91.27,90.4,90.59,9168,{"timestamp":1027,"open":1024,"high":1024,"low":1028,"close":1029,"volume":1030},"2026-06-07T00:00:00",89.34,89.35,19484,{"timestamp":1032,"open":1033,"high":1033,"low":1034,"close":1035,"volume":1036},"2026-06-08T00:00:00",89.8,88.76,88.95,17516,{"timestamp":1038,"open":1035,"high":1028,"low":1039,"close":1040,"volume":1041},"2026-06-09T00:00:00",88.67,88.97,9310,{"timestamp":1043,"open":1040,"high":1044,"low":1040,"close":1045,"volume":1046},"2026-06-10T00:00:00",89.76,89.47,11237,{"timestamp":1048,"open":1045,"high":1049,"low":1040,"close":1050,"volume":1051},"2026-06-11T00:00:00",89.69,89.51,12841,{"timestamp":1053,"open":1054,"high":296,"low":1054,"close":1055,"volume":1056},"2026-06-14T00:00:00",89.52,92.17,36227,{"timestamp":130,"open":1058,"high":1059,"low":1060,"close":1061,"volume":1062},92.48,92.49,91.84,92.15,5618,{"timestamp":1064,"open":1065,"high":1066,"low":934,"close":1067,"volume":1068},"2026-06-16T00:00:00",92.14,92.25,92.04,7206,{"timestamp":1070,"open":934,"high":1071,"low":1072,"close":1073,"volume":1074},"2026-06-17T00:00:00",92.22,90.68,91.41,14204,{"timestamp":1076,"open":1077,"high":1078,"low":970,"close":1079,"volume":1080},"2026-06-18T00:00:00",91.58,92.37,92.09,11836,{"timestamp":1082,"open":1058,"high":1058,"low":1083,"close":1084,"volume":1085},"2026-06-21T00:00:00",91.26,91.7,19759,{"timestamp":1087,"open":939,"high":1088,"low":1089,"close":998,"volume":1090},"2026-06-22T00:00:00",92.13,90.81,18226,{"timestamp":1092,"open":998,"high":285,"low":1093,"close":1093,"volume":1094},"2026-06-23T00:00:00",90.04,13088,{"timestamp":1096,"open":1093,"high":1097,"low":1093,"close":1023,"volume":1098},"2026-06-24T00:00:00",91.8,13143,{"timestamp":1100,"open":1101,"high":1101,"low":1102,"close":1015,"volume":1103},"2026-06-25T00:00:00",91.31,90.38,12060,{"timestamp":1105,"open":1106,"high":1107,"low":1108,"close":1109,"volume":1110},"2026-06-28T00:00:00",90.87,91.76,90.6,91.65,6780,{"timestamp":1112,"open":1097,"high":1113,"low":1114,"close":939,"volume":1115},"2026-06-29T00:00:00",92.18,91.6,8352,{"timestamp":132,"open":1117,"high":974,"low":1117,"close":974,"volume":1118},90.25,11835,{"timestamp":1120,"open":1121,"high":1122,"low":969,"close":1015,"volume":1123},"2026-07-01T00:00:00",92.12,92.51,16190,{"timestamp":1125,"open":940,"high":1126,"low":1127,"close":974,"volume":1128},"2026-07-02T00:00:00",91.29,90.7,10286,{"timestamp":1130,"open":1107,"high":1107,"low":1131,"close":956,"volume":1132},"2026-07-05T00:00:00",90.09,10842,{"timestamp":1134,"open":1135,"high":956,"low":1136,"close":1137,"volume":1138},"2026-07-06T00:00:00",90.39,90.11,90.13,10207,{"timestamp":1140,"open":1141,"high":1102,"low":1142,"close":1142,"volume":1143},"2026-07-07T00:00:00",90.14,90,5177,{"timestamp":1145,"open":1142,"high":989,"low":1146,"close":994,"volume":1147},"2026-07-08T00:00:00",89.81,21400,{"timestamp":1149,"open":1150,"high":967,"low":1151,"close":967,"volume":1152},"2026-07-09T00:00:00",90.97,90.77,7751,{"timestamp":1154,"open":967,"high":1155,"low":967,"close":1156,"volume":1157},"2026-07-12T00:00:00",91.9,91.63,6775,{"timestamp":1159,"open":933,"high":285,"low":1160,"close":1161,"volume":1162},"2026-07-13T00:00:00",90.93,91.28,9165,{"timestamp":133,"open":285,"high":1164,"low":1165,"close":1165,"volume":1166},91.94,91.22,7355,{"timestamp":1168,"open":1169,"high":1169,"low":1170,"close":999,"volume":1171},"2026-07-15T00:00:00",91.64,91.34,4831,{"timestamp":1173,"open":1174,"high":1174,"low":1175,"close":1114,"volume":1176},"2026-07-16T00:00:00",91.98,91.52,4697,{"timestamp":1178,"open":1179,"high":285,"low":1114,"close":1179,"volume":1180},"2026-07-19T00:00:00",91.61,3164,{"timestamp":1182,"open":993,"high":285,"low":1126,"close":1073,"volume":1183},"2026-07-20T00:00:00",5061,{"timestamp":1185,"open":285,"high":285,"low":1101,"close":963,"volume":1186},"2026-07-21T00:00:00",4879,{"timestamp":1188,"open":1189,"high":989,"low":1190,"close":1191,"volume":1192},"2026-07-22T00:00:00",91.33,91.17,91.47,8344,{"timestamp":1194,"open":1191,"high":933,"low":1195,"close":1196,"volume":1197},"2026-07-23T00:00:00",91.37,91.44,3980,{"timestamp":1199,"open":933,"high":1109,"low":963,"close":1200,"volume":1201},"2026-07-26T00:00:00",91.56,6773,{"timestamp":1203,"open":1204,"high":1097,"low":1205,"close":1205,"volume":1206},"2026-07-27T00:00:00",91.74,91.45,5501,{"timestamp":1208,"open":1200,"high":1209,"low":1196,"close":961,"volume":1210},"2026-07-28T00:00:00",91.62,8172,{"timestamp":1212,"open":1065,"high":1061,"low":1213,"close":1214,"volume":1215},"2026-07-29T00:00:00",91.89,92.08,7443,{"timestamp":1217,"open":1214,"high":1218,"low":1214,"close":1122,"volume":1219},"2026-07-30T00:00:00",92.88,7032,{"timestamp":1221,"open":1222,"high":1222,"low":1223,"close":988,"volume":1224},"2026-08-02T00:00:00",92.2,90.91,12506,{"timestamp":1226,"open":940,"high":1165,"low":1033,"close":1227,"volume":1228},"2026-08-03T00:00:00",90.1,10466,{"timestamp":1230,"open":1231,"high":1232,"low":1233,"close":1227,"volume":1234},"2026-08-04T00:00:00",90.45,90.63,89.9,9012,{"timestamp":1236,"open":1237,"high":1237,"low":1238,"close":1239,"volume":1240},"2026-08-05T00:00:00",90.54,89.91,89.93,7354,{"timestamp":1242,"open":1239,"high":1243,"low":1244,"close":1245,"volume":1246},"2026-08-06T00:00:00",90.83,89.87,90.65,13343,{"timestamp":1248,"open":1245,"high":1245,"low":1249,"close":1250,"volume":1251},"2026-08-09T00:00:00",89.27,89.55,10715,{"timestamp":1253,"open":1254,"high":1255,"low":1256,"close":1257,"volume":1258},"2026-08-10T00:00:00",89.54,89.92,89.14,89.36,10552,{"timestamp":1260,"open":1257,"high":1261,"low":1262,"close":1250,"volume":1263},"2026-08-11T00:00:00",90.15,89.23,9316,{"timestamp":1265,"open":1231,"high":1231,"low":1266,"close":1267,"volume":1268},"2026-08-12T00:00:00",88.22,88.5,20577,{"timestamp":1270,"open":1267,"high":1271,"low":1272,"close":1271,"volume":1273},"2026-08-13T00:00:00",88.86,88.4,14184,{"timestamp":1275,"open":1276,"high":1277,"low":1278,"close":1279,"volume":1280},"2026-08-16T00:00:00",88.9,89.03,88.1,88.3,8256,{"timestamp":1282,"open":1272,"high":1136,"low":1283,"close":1284,"volume":1285},"2026-08-17T00:00:00",88.04,89,16655,{"timestamp":1287,"open":1276,"high":1288,"low":1279,"close":1289,"volume":1290},"2026-08-18T00:00:00",88.98,88.54,17966,{"timestamp":1292,"open":1289,"high":1293,"low":1294,"close":1272,"volume":1295},"2026-08-19T00:00:00",88.77,88.25,8141,{"timestamp":1297,"open":1272,"high":1267,"low":1298,"close":1299,"volume":1300},"2026-08-20T00:00:00",88.24,88.34,8266,{"timestamp":1302,"open":1299,"high":1289,"low":1303,"close":1304,"volume":1305},"2026-08-23T00:00:00",87.8,88.27,14483,{"timestamp":1307,"open":1308,"high":1309,"low":1310,"close":1272,"volume":1311},"2026-08-24T00:00:00",88.55,88.75,88.33,11513,{"timestamp":1313,"open":1314,"high":1315,"low":1316,"close":1317,"volume":1318},"2026-08-25T00:00:00",88.47,88.81,87.83,88.08,27084,{"timestamp":1320,"open":1321,"high":1267,"low":1278,"close":1314,"volume":1322},"2026-08-26T00:00:00",88.19,10187,{"timestamp":1324,"open":1325,"high":1040,"low":1326,"close":1279,"volume":1327},"2026-08-27T00:00:00",88.17,88,13966,{"timestamp":1329,"open":1330,"high":1330,"low":1279,"close":1276,"volume":1331},"2026-08-30T00:00:00",88.99,9889,{"timestamp":138,"open":1317,"high":1317,"low":1333,"close":1334,"volume":1335},86.25,86.55,15543,{"timestamp":1337,"open":1338,"high":12,"low":1339,"close":1340,"volume":1341},"2026-09-01T00:00:00",87,86.84,87.31,6042,{"timestamp":1343,"open":1344,"high":1266,"low":1345,"close":1321,"volume":1346},"2026-09-02T00:00:00",87.44,87.34,7883,{"timestamp":1348,"open":1349,"high":1272,"low":12,"close":1350,"volume":1351},"2026-09-03T00:00:00",88.2,87.64,8349,{"timestamp":1353,"open":1354,"high":1278,"low":1355,"close":1356,"volume":1357},"2026-09-07T00:00:00",87.84,83.76,85.95,20892,{"timestamp":1359,"open":1360,"high":1361,"low":1362,"close":1363,"volume":1364},"2026-09-08T00:00:00",86.05,86.87,85.7,86.2,11946,{"timestamp":1366,"open":1367,"high":1368,"low":1369,"close":1370,"volume":1371},"2026-09-09T00:00:00",86.22,86.63,85.15,86.4,12973,{"timestamp":1373,"open":1374,"high":1374,"low":1375,"close":1376,"volume":1377},"2026-09-10T00:00:00",86.85,85.52,86.52,12289,{"timestamp":1379,"open":1338,"high":1338,"low":1380,"close":1381,"volume":1382},"2026-09-13T00:00:00",85.55,85.56,18583,{"timestamp":1384,"open":1381,"high":1385,"low":1381,"close":1386,"volume":1387},"2026-09-14T00:00:00",86.97,86.95,10727,{"timestamp":139,"open":1386,"high":1338,"low":1389,"close":1390,"volume":1391},85.9,86.6,17973,{"timestamp":1393,"open":1338,"high":1338,"low":1394,"close":1338,"volume":1395},"2026-09-16T00:00:00",86.7,9665,{"timestamp":1397,"open":1398,"high":1398,"low":1386,"close":1399,"volume":1400},"2026-09-17T00:00:00",87.15,87.1,8499,{"timestamp":1402,"open":1398,"high":1403,"low":1404,"close":1405,"volume":1406},"2026-09-20T00:00:00",87.53,87.06,87.08,10336,{"timestamp":1408,"open":1405,"high":1409,"low":1410,"close":1411,"volume":1412},"2026-09-21T00:00:00",87.97,86.72,87.23,9273,{"timestamp":1414,"open":1415,"high":1416,"low":1417,"close":1418,"volume":1419},"2026-09-22T00:00:00",87.3,87.75,87.03,87.45,10957,{"timestamp":1421,"open":1422,"high":1423,"low":1405,"close":1424,"volume":1425},"2026-09-23T00:00:00",87.7,87.79,87.25,4968,[]]