[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fiXwKN8n3Vb8Zusz5o9GdUbhFxuVavwiHIAj74Bpo9sw":3,"$fEQY_k0bvsZhVdy7sx-CaTuQf8goCaZOaAfYlHxcFZFI":177,"$ff3L4DjdhSj6pVvm3dmUddRzxxy2ro87XKHA6_JkMf6k":199},{"items":4,"totalItens":174,"success":175,"errors":176,"limitReached":174},[5,12,16,20,23,27,31,35,39,43,46,50,54,58,62,66,69,73,76,80,83,87,90,93,96,99,102,105,108,111,114,117,121,125,128,131,134,138,141,145,148,152,156,159,162,165,168,171],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.15,"2022-09-30T00:00:00","2022-10-14T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.25,"2022-10-31T00:00:00","2022-11-14T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},0.43,"2022-11-30T00:00:00","2022-12-13T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":21,"comDate":21,"paymentDate":22,"status":11},"2022-12-29T00:00:00","2023-01-12T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":25,"comDate":25,"paymentDate":26,"status":11},1.08,"2023-01-31T00:00:00","2023-02-13T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":29,"comDate":29,"paymentDate":30,"status":11},0.95,"2023-02-28T00:00:00","2023-03-13T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},1.2,"2023-03-31T00:00:00","2023-04-14T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":37,"comDate":37,"paymentDate":38,"status":11},1.1,"2023-04-28T00:00:00","2023-05-12T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":41,"comDate":41,"paymentDate":42,"status":11},1.25,"2023-05-31T00:00:00","2023-06-14T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},"2023-06-30T00:00:00","2023-07-13T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":11},0.7,"2023-07-31T00:00:00","2023-08-11T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":11},0.55,"2023-08-31T00:00:00","2023-09-14T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":11},0.65,"2023-09-29T00:00:00","2023-10-13T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":11},0.75,"2023-10-31T00:00:00","2023-11-14T00:00:00",{"type":6,"category":7,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":11},0.9,"2023-11-30T00:00:00","2023-12-13T00:00:00",{"type":6,"category":7,"amount":63,"approvalDate":67,"comDate":67,"paymentDate":68,"status":11},"2023-12-28T00:00:00","2024-01-12T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},0.97,"2024-01-31T00:00:00","2024-02-15T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},"2024-02-29T00:00:00","2024-03-13T00:00:00",{"type":6,"category":7,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":11},1.03,"2024-03-28T00:00:00","2024-04-11T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":81,"comDate":81,"paymentDate":82,"status":11},"2024-04-30T00:00:00","2024-05-14T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":11},0.8,"2024-05-31T00:00:00","2024-06-13T00:00:00",{"type":6,"category":7,"amount":63,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},"2024-06-28T00:00:00","2024-07-11T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":91,"comDate":91,"paymentDate":92,"status":11},"2024-07-31T00:00:00","2024-08-13T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":94,"comDate":94,"paymentDate":95,"status":11},"2024-08-30T00:00:00","2024-09-12T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":97,"comDate":97,"paymentDate":98,"status":11},"2024-09-30T00:00:00","2024-10-11T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":100,"comDate":100,"paymentDate":101,"status":11},"2024-10-31T00:00:00","2024-11-13T00:00:00",{"type":6,"category":7,"amount":63,"approvalDate":103,"comDate":103,"paymentDate":104,"status":11},"2024-11-29T00:00:00","2024-12-12T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":106,"comDate":106,"paymentDate":107,"status":11},"2024-12-30T00:00:00","2025-01-14T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":109,"comDate":109,"paymentDate":110,"status":11},"2025-01-31T00:00:00","2025-02-13T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":112,"comDate":112,"paymentDate":113,"status":11},"2025-02-28T00:00:00","2025-03-17T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":115,"comDate":115,"paymentDate":116,"status":11},"2025-03-31T00:00:00","2025-04-11T00:00:00",{"type":6,"category":7,"amount":118,"approvalDate":119,"comDate":119,"paymentDate":120,"status":11},1.5,"2025-04-30T00:00:00","2025-05-14T00:00:00",{"type":6,"category":7,"amount":122,"approvalDate":123,"comDate":123,"paymentDate":124,"status":11},1.05,"2025-05-30T00:00:00","2025-06-12T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":126,"comDate":126,"paymentDate":127,"status":11},"2025-06-30T00:00:00","2025-07-11T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":129,"comDate":129,"paymentDate":130,"status":11},"2025-07-31T00:00:00","2025-08-13T00:00:00",{"type":6,"category":7,"amount":63,"approvalDate":132,"comDate":132,"paymentDate":133,"status":11},"2025-08-29T00:00:00","2025-09-11T00:00:00",{"type":6,"category":7,"amount":135,"approvalDate":136,"comDate":136,"paymentDate":137,"status":11},0.81,"2025-09-30T00:00:00","2025-10-13T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":139,"comDate":139,"paymentDate":140,"status":11},"2025-10-31T00:00:00","2025-11-13T00:00:00",{"type":6,"category":7,"amount":142,"approvalDate":143,"comDate":143,"paymentDate":144,"status":11},0.77,"2025-11-28T00:00:00","2025-12-11T00:00:00",{"type":6,"category":7,"amount":142,"approvalDate":146,"comDate":146,"paymentDate":147,"status":11},"2025-12-30T00:00:00","2026-01-14T00:00:00",{"type":6,"category":7,"amount":149,"approvalDate":150,"comDate":150,"paymentDate":151,"status":11},0.88,"2026-01-30T00:00:00","2026-02-12T00:00:00",{"type":6,"category":7,"amount":153,"approvalDate":154,"comDate":154,"paymentDate":155,"status":11},0.69,"2026-02-27T00:00:00","2026-03-12T00:00:00",{"type":6,"category":7,"amount":63,"approvalDate":157,"comDate":157,"paymentDate":158,"status":11},"2026-03-31T00:00:00","2026-04-14T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":160,"comDate":160,"paymentDate":161,"status":11},"2026-04-30T00:00:00","2026-05-14T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":163,"comDate":163,"paymentDate":164,"status":11},"2026-05-29T00:00:00","2026-06-12T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":166,"comDate":166,"paymentDate":167,"status":11},"2026-06-30T00:00:00","2026-07-13T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":169,"comDate":169,"paymentDate":170,"status":11},"2026-07-31T00:00:00","2026-08-13T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":172,"comDate":172,"paymentDate":173,"status":11},"2026-08-31T00:00:00","2026-09-14T00:00:00",null,true,[],{"summary":178,"quote":185,"fundamentals":191,"priceHistory":192,"relatedTickers":193},{"ticker":179,"slug":180,"kind":181,"companyName":182,"shortName":183,"description":184},"VCJR11","vcjr11","fii","Vectis Juros Real Fundo Investimento Imobiliario FII","FII Vectis","",{"price":186,"change":187,"changePercent":188,"currency":189,"updatedAt":190},66.39,0.39,0.5909,"BRL","2026-09-24T23:48:21Z",{},[],[194,195,196,197,198],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":200,"totalItens":174,"success":175,"errors":1482,"limitReached":174},[201,207,213,219,225,231,237,244,250,257,263,269,275,281,287,294,299,304,307,313,320,327,331,334,340,345,352,357,363,368,373,379,386,391,396,402,406,410,415,419,424,429,433,439,446,452,458,463,468,472,478,483,488,492,494,498,502,505,508,514,520,527,534,541,545,551,558,564,570,576,582,588,594,600,604,609,614,621,624,629,634,640,646,652,657,663,668,675,682,688,695,701,707,713,720,726,731,738,743,749,753,760,765,768,773,777,782,786,790,796,801,805,810,814,819,823,826,832,838,842,848,852,856,861,867,873,879,885,889,894,897,903,908,911,915,921,925,931,937,941,947,952,958,961,966,971,975,981,985,991,997,1002,1006,1010,1013,1018,1021,1025,1029,1033,1037,1041,1045,1049,1053,1056,1060,1063,1066,1071,1077,1080,1084,1089,1092,1097,1102,1109,1116,1122,1128,1133,1137,1141,1146,1151,1155,1160,1167,1172,1176,1180,1185,1191,1197,1202,1208,1213,1220,1226,1231,1237,1244,1250,1255,1261,1266,1273,1280,1286,1291,1296,1303,1310,1316,1322,1328,1334,1339,1343,1349,1355,1360,1366,1371,1377,1384,1390,1396,1403,1409,1414,1418,1424,1430,1435,1441,1444,1450,1457,1463,1467,1472,1477],{"timestamp":202,"open":203,"high":204,"low":203,"close":205,"volume":206},"2025-09-25T00:00:00",77.82,78.72,78.45,28141,{"timestamp":208,"open":204,"high":209,"low":210,"close":211,"volume":212},"2025-09-28T00:00:00",79.23,78.4,78.98,31176,{"timestamp":214,"open":211,"high":215,"low":216,"close":217,"volume":218},"2025-09-29T00:00:00",79.3,78.65,79,16353,{"timestamp":136,"open":220,"high":221,"low":222,"close":223,"volume":224},78,78.38,76.53,77.05,37717,{"timestamp":226,"open":227,"high":227,"low":228,"close":229,"volume":230},"2025-10-01T00:00:00",77.5,76.22,76.7,32171,{"timestamp":232,"open":233,"high":220,"low":234,"close":235,"volume":236},"2025-10-02T00:00:00",76.59,76.28,77.46,47059,{"timestamp":238,"open":239,"high":240,"low":241,"close":242,"volume":243},"2025-10-05T00:00:00",77.44,77.7,76.72,77.03,21462,{"timestamp":245,"open":246,"high":246,"low":247,"close":248,"volume":249},"2025-10-06T00:00:00",77.59,76.31,76.56,31013,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-10-07T00:00:00",76.88,77.36,76.75,76.97,27383,{"timestamp":258,"open":259,"high":260,"low":261,"close":233,"volume":262},"2025-10-08T00:00:00",77,77.19,76.44,19008,{"timestamp":264,"open":233,"high":265,"low":266,"close":267,"volume":268},"2025-10-09T00:00:00",77.32,76.51,77.07,25105,{"timestamp":270,"open":271,"high":271,"low":272,"close":273,"volume":274},"2025-10-12T00:00:00",76.98,75.37,76.05,99616,{"timestamp":137,"open":276,"high":277,"low":278,"close":279,"volume":280},75.8,76.78,75.75,76.68,29705,{"timestamp":282,"open":283,"high":284,"low":285,"close":259,"volume":286},"2025-10-14T00:00:00",76.66,77.25,76.17,38444,{"timestamp":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2025-10-15T00:00:00",77.13,77.39,76.94,77.37,34231,{"timestamp":295,"open":296,"high":296,"low":248,"close":297,"volume":298},"2025-10-16T00:00:00",77.38,77.18,46525,{"timestamp":300,"open":301,"high":227,"low":302,"close":301,"volume":303},"2025-10-19T00:00:00",77.08,76.93,22590,{"timestamp":305,"open":301,"high":265,"low":234,"close":291,"volume":306},"2025-10-20T00:00:00",38580,{"timestamp":308,"open":309,"high":309,"low":310,"close":311,"volume":312},"2025-10-21T00:00:00",76.89,76.11,76.63,35964,{"timestamp":314,"open":315,"high":316,"low":317,"close":318,"volume":319},"2025-10-22T00:00:00",76.55,77.33,76.16,76.76,32351,{"timestamp":321,"open":322,"high":323,"low":324,"close":325,"volume":326},"2025-10-23T00:00:00",76.71,77.28,76.43,77.09,14696,{"timestamp":328,"open":301,"high":325,"low":261,"close":329,"volume":330},"2025-10-26T00:00:00",76.96,22951,{"timestamp":332,"open":309,"high":259,"low":222,"close":309,"volume":333},"2025-10-27T00:00:00",15114,{"timestamp":335,"open":336,"high":337,"low":338,"close":289,"volume":339},"2025-10-29T00:00:00",77.21,77.78,76.73,33769,{"timestamp":341,"open":259,"high":342,"low":343,"close":325,"volume":344},"2025-10-30T00:00:00",77.45,76.8,21358,{"timestamp":346,"open":347,"high":348,"low":349,"close":350,"volume":351},"2025-11-02T00:00:00",76.9,77.23,76,76.23,32280,{"timestamp":353,"open":228,"high":233,"low":354,"close":355,"volume":356},"2025-11-03T00:00:00",76.02,76.34,15933,{"timestamp":358,"open":359,"high":360,"low":361,"close":355,"volume":362},"2025-11-04T00:00:00",76.04,76.36,75.94,22735,{"timestamp":364,"open":349,"high":365,"low":366,"close":365,"volume":367},"2025-11-05T00:00:00",76.32,75.97,16529,{"timestamp":369,"open":273,"high":370,"low":273,"close":371,"volume":372},"2025-11-06T00:00:00",76.4,76.29,19775,{"timestamp":374,"open":375,"high":376,"low":377,"close":359,"volume":378},"2025-11-09T00:00:00",76.21,76.5,75.55,36371,{"timestamp":380,"open":381,"high":382,"low":383,"close":384,"volume":385},"2025-11-10T00:00:00",76.19,76.38,75.07,75.45,49233,{"timestamp":387,"open":388,"high":389,"low":388,"close":389,"volume":390},"2025-11-11T00:00:00",75.34,75.84,22073,{"timestamp":392,"open":389,"high":366,"low":393,"close":394,"volume":395},"2025-11-12T00:00:00",75.21,75.88,21403,{"timestamp":140,"open":397,"high":398,"low":399,"close":400,"volume":401},75.5,75.98,75.33,75.64,20707,{"timestamp":403,"open":400,"high":285,"low":404,"close":349,"volume":405},"2025-11-16T00:00:00",75.56,24233,{"timestamp":407,"open":349,"high":408,"low":397,"close":366,"volume":409},"2025-11-17T00:00:00",76.42,22328,{"timestamp":411,"open":350,"high":382,"low":412,"close":413,"volume":414},"2025-11-18T00:00:00",75.57,76.06,29832,{"timestamp":416,"open":370,"high":279,"low":417,"close":375,"volume":418},"2025-11-20T00:00:00",75.89,26720,{"timestamp":420,"open":347,"high":421,"low":422,"close":283,"volume":423},"2025-11-23T00:00:00",76.95,76.03,37330,{"timestamp":425,"open":271,"high":271,"low":426,"close":427,"volume":428},"2025-11-24T00:00:00",75.72,75.93,25658,{"timestamp":430,"open":361,"high":361,"low":278,"close":431,"volume":432},"2025-11-25T00:00:00",75.9,28325,{"timestamp":434,"open":435,"high":436,"low":435,"close":437,"volume":438},"2025-11-26T00:00:00",75.77,76.3,76.14,26642,{"timestamp":440,"open":441,"high":442,"low":443,"close":444,"volume":445},"2025-11-27T00:00:00",76.41,77.12,76.2,76.84,20241,{"timestamp":447,"open":448,"high":389,"low":449,"close":450,"volume":451},"2025-11-30T00:00:00",75.51,74.54,74.73,40386,{"timestamp":453,"open":454,"high":349,"low":455,"close":456,"volume":457},"2025-12-01T00:00:00",75.09,74.75,75.82,15704,{"timestamp":459,"open":456,"high":456,"low":460,"close":461,"volume":462},"2025-12-02T00:00:00",75.38,75.79,11393,{"timestamp":464,"open":465,"high":277,"low":384,"close":466,"volume":467},"2025-12-03T00:00:00",75.78,76.12,32251,{"timestamp":469,"open":470,"high":443,"low":412,"close":412,"volume":471},"2025-12-04T00:00:00",76.09,29412,{"timestamp":473,"open":474,"high":475,"low":476,"close":381,"volume":477},"2025-12-07T00:00:00",75.7,76.47,75.61,12698,{"timestamp":479,"open":375,"high":475,"low":480,"close":481,"volume":482},"2025-12-08T00:00:00",75.92,76.25,19461,{"timestamp":484,"open":436,"high":436,"low":485,"close":486,"volume":487},"2025-12-09T00:00:00",75.73,76.27,27837,{"timestamp":489,"open":349,"high":265,"low":431,"close":490,"volume":491},"2025-12-10T00:00:00",77.31,17648,{"timestamp":144,"open":342,"high":342,"low":361,"close":437,"volume":493},46771,{"timestamp":495,"open":317,"high":496,"low":354,"close":496,"volume":497},"2025-12-14T00:00:00",76.81,24414,{"timestamp":499,"open":500,"high":421,"low":376,"close":315,"volume":501},"2025-12-15T00:00:00",76.79,23334,{"timestamp":503,"open":444,"high":259,"low":315,"close":318,"volume":504},"2025-12-16T00:00:00",14147,{"timestamp":506,"open":260,"high":342,"low":318,"close":490,"volume":507},"2025-12-17T00:00:00",16249,{"timestamp":509,"open":510,"high":511,"low":233,"close":512,"volume":513},"2025-12-18T00:00:00",77.48,78.18,77.42,53331,{"timestamp":515,"open":516,"high":517,"low":442,"close":518,"volume":519},"2025-12-21T00:00:00",77.43,79.38,79.29,42807,{"timestamp":521,"open":522,"high":523,"low":524,"close":525,"volume":526},"2025-12-22T00:00:00",79.5,79.89,79.47,79.79,16793,{"timestamp":528,"open":529,"high":530,"low":531,"close":532,"volume":533},"2025-12-25T00:00:00",79.86,80.11,79.59,79.78,13854,{"timestamp":535,"open":536,"high":537,"low":538,"close":539,"volume":540},"2025-12-28T00:00:00",79.8,80.46,79.42,80.09,16209,{"timestamp":542,"open":536,"high":543,"low":536,"close":543,"volume":544},"2025-12-29T00:00:00",81.3,12418,{"timestamp":546,"open":547,"high":547,"low":548,"close":549,"volume":550},"2026-01-01T00:00:00",80.01,79.22,79.69,13433,{"timestamp":552,"open":553,"high":554,"low":555,"close":556,"volume":557},"2026-01-04T00:00:00",79.21,79.84,78.71,79.7,16903,{"timestamp":559,"open":560,"high":561,"low":531,"close":562,"volume":563},"2026-01-05T00:00:00",79.83,80.34,80.17,80353,{"timestamp":565,"open":562,"high":566,"low":567,"close":568,"volume":569},"2026-01-06T00:00:00",80.52,80.05,80.19,24538,{"timestamp":571,"open":539,"high":572,"low":573,"close":574,"volume":575},"2026-01-07T00:00:00",80.43,79.62,80.12,18241,{"timestamp":577,"open":568,"high":578,"low":579,"close":580,"volume":581},"2026-01-08T00:00:00",80.27,78.52,79.08,48635,{"timestamp":583,"open":584,"high":584,"low":585,"close":586,"volume":587},"2026-01-11T00:00:00",79.48,78.53,78.76,37238,{"timestamp":589,"open":590,"high":553,"low":591,"close":592,"volume":593},"2026-01-12T00:00:00",78.78,78.34,78.92,27211,{"timestamp":595,"open":596,"high":597,"low":598,"close":211,"volume":599},"2026-01-13T00:00:00",78.9,79.16,78.54,19385,{"timestamp":147,"open":204,"high":601,"low":585,"close":602,"volume":603},79.09,78.68,22800,{"timestamp":605,"open":606,"high":524,"low":606,"close":607,"volume":608},"2026-01-15T00:00:00",78.58,79.34,27314,{"timestamp":610,"open":607,"high":611,"low":601,"close":612,"volume":613},"2026-01-18T00:00:00",79.87,79.17,17903,{"timestamp":615,"open":616,"high":617,"low":618,"close":619,"volume":620},"2026-01-19T00:00:00",79.72,79.94,79.18,79.75,30422,{"timestamp":622,"open":607,"high":539,"low":518,"close":215,"volume":623},"2026-01-20T00:00:00",32299,{"timestamp":625,"open":626,"high":619,"low":626,"close":627,"volume":628},"2026-01-21T00:00:00",79.25,79.56,24722,{"timestamp":630,"open":619,"high":572,"low":631,"close":632,"volume":633},"2026-01-22T00:00:00",79.64,80.23,27100,{"timestamp":635,"open":636,"high":637,"low":638,"close":637,"volume":639},"2026-01-25T00:00:00",80.14,81.28,79.98,19020,{"timestamp":641,"open":642,"high":643,"low":547,"close":644,"volume":645},"2026-01-26T00:00:00",80.56,81.62,80.16,38454,{"timestamp":647,"open":648,"high":543,"low":649,"close":650,"volume":651},"2026-01-27T00:00:00",80.63,80.39,80.84,25953,{"timestamp":653,"open":650,"high":650,"low":654,"close":655,"volume":656},"2026-01-28T00:00:00",80.06,80.48,23975,{"timestamp":658,"open":659,"high":660,"low":661,"close":617,"volume":662},"2026-02-01T00:00:00",79.91,80.03,79.77,2960,{"timestamp":664,"open":619,"high":665,"low":619,"close":666,"volume":667},"2026-02-02T00:00:00",81.4,80.75,37915,{"timestamp":669,"open":670,"high":671,"low":672,"close":673,"volume":674},"2026-02-03T00:00:00",81.33,81.58,80.38,81.42,34669,{"timestamp":676,"open":677,"high":678,"low":679,"close":680,"volume":681},"2026-02-05T00:00:00",82.99,83.11,82.53,82.89,31848,{"timestamp":683,"open":680,"high":684,"low":685,"close":686,"volume":687},"2026-02-08T00:00:00",83.14,81.86,82.47,29027,{"timestamp":689,"open":690,"high":691,"low":692,"close":693,"volume":694},"2026-02-09T00:00:00",82.9,82.91,81.91,82.58,27875,{"timestamp":696,"open":697,"high":678,"low":698,"close":699,"volume":700},"2026-02-10T00:00:00",82.59,80.59,81.25,35804,{"timestamp":702,"open":703,"high":704,"low":567,"close":705,"volume":706},"2026-02-11T00:00:00",81.69,81.73,81.47,18570,{"timestamp":151,"open":708,"high":709,"low":710,"close":711,"volume":712},81.43,81.5,80.3,80.98,30542,{"timestamp":714,"open":715,"high":716,"low":717,"close":718,"volume":719},"2026-02-17T00:00:00",80.95,81.45,80.61,81.27,18779,{"timestamp":721,"open":722,"high":722,"low":723,"close":724,"volume":725},"2026-02-18T00:00:00",81.34,80.13,80.33,62149,{"timestamp":727,"open":728,"high":722,"low":728,"close":729,"volume":730},"2026-02-19T00:00:00",80.25,81.2,46796,{"timestamp":732,"open":733,"high":734,"low":735,"close":736,"volume":737},"2026-02-22T00:00:00",81.59,81.61,80.73,81.48,14666,{"timestamp":739,"open":703,"high":740,"low":741,"close":740,"volume":742},"2026-02-23T00:00:00",82,80.81,29536,{"timestamp":744,"open":740,"high":745,"low":746,"close":747,"volume":748},"2026-02-24T00:00:00",82.13,80.32,81.12,49799,{"timestamp":750,"open":709,"high":709,"low":751,"close":708,"volume":752},"2026-02-25T00:00:00",80.8,34415,{"timestamp":754,"open":755,"high":756,"low":757,"close":758,"volume":759},"2026-02-26T00:00:00",81.39,82.08,81.09,81.99,22144,{"timestamp":761,"open":549,"high":549,"low":762,"close":763,"volume":764},"2026-03-01T00:00:00",78.62,79.03,59358,{"timestamp":766,"open":531,"high":531,"low":591,"close":210,"volume":767},"2026-03-02T00:00:00",24745,{"timestamp":769,"open":217,"high":554,"low":770,"close":771,"volume":772},"2026-03-03T00:00:00",78.47,79.51,29011,{"timestamp":774,"open":616,"high":644,"low":775,"close":659,"volume":776},"2026-03-04T00:00:00",79.36,27043,{"timestamp":778,"open":659,"high":779,"low":780,"close":780,"volume":781},"2026-03-05T00:00:00",80.58,79.28,35034,{"timestamp":783,"open":215,"high":531,"low":602,"close":784,"volume":785},"2026-03-08T00:00:00",79.58,22814,{"timestamp":787,"open":784,"high":788,"low":612,"close":536,"volume":789},"2026-03-09T00:00:00",80.2,26428,{"timestamp":791,"open":792,"high":788,"low":793,"close":794,"volume":795},"2026-03-10T00:00:00",79.97,79.2,79.45,15056,{"timestamp":797,"open":798,"high":530,"low":606,"close":799,"volume":800},"2026-03-11T00:00:00",79.4,78.67,22831,{"timestamp":155,"open":802,"high":803,"low":217,"close":698,"volume":804},79.14,80.77,36641,{"timestamp":806,"open":698,"high":803,"low":807,"close":808,"volume":809},"2026-03-15T00:00:00",80.41,80.45,12703,{"timestamp":811,"open":561,"high":711,"low":661,"close":812,"volume":813},"2026-03-16T00:00:00",80.44,38691,{"timestamp":815,"open":816,"high":816,"low":627,"close":817,"volume":818},"2026-03-18T00:00:00",80.21,80,14358,{"timestamp":820,"open":817,"high":722,"low":817,"close":821,"volume":822},"2026-03-19T00:00:00",80.55,45641,{"timestamp":824,"open":637,"high":637,"low":532,"close":532,"volume":825},"2026-03-22T00:00:00",20153,{"timestamp":827,"open":547,"high":828,"low":829,"close":830,"volume":831},"2026-03-23T00:00:00",80.47,79.11,79.63,23421,{"timestamp":833,"open":834,"high":835,"low":836,"close":816,"volume":837},"2026-03-24T00:00:00",79.65,80.7,79.27,45235,{"timestamp":839,"open":816,"high":840,"low":547,"close":710,"volume":841},"2026-03-25T00:00:00",80.42,13246,{"timestamp":843,"open":547,"high":844,"low":845,"close":846,"volume":847},"2026-03-26T00:00:00",81.04,79.82,80.5,19853,{"timestamp":849,"open":816,"high":850,"low":601,"close":607,"volume":851},"2026-03-29T00:00:00",80.82,61155,{"timestamp":853,"open":784,"high":560,"low":854,"close":211,"volume":855},"2026-03-30T00:00:00",78.66,38717,{"timestamp":157,"open":857,"high":579,"low":858,"close":859,"volume":860},78.44,77.88,77.95,19748,{"timestamp":862,"open":863,"high":864,"low":865,"close":866,"volume":418},"2026-04-01T00:00:00",78.19,78.39,77.75,78.11,{"timestamp":868,"open":869,"high":869,"low":870,"close":871,"volume":872},"2026-04-05T00:00:00",77.9,77.02,77.54,59523,{"timestamp":874,"open":865,"high":875,"low":876,"close":877,"volume":878},"2026-04-06T00:00:00",77.89,77.16,77.8,28016,{"timestamp":880,"open":881,"high":882,"low":348,"close":883,"volume":884},"2026-04-07T00:00:00",77.77,78.15,77.67,29474,{"timestamp":886,"open":337,"high":887,"low":490,"close":887,"volume":888},"2026-04-08T00:00:00",77.79,30474,{"timestamp":890,"open":877,"high":891,"low":877,"close":892,"volume":893},"2026-04-09T00:00:00",78.81,78.64,30697,{"timestamp":895,"open":596,"high":626,"low":602,"close":612,"volume":896},"2026-04-12T00:00:00",17776,{"timestamp":898,"open":899,"high":556,"low":900,"close":901,"volume":902},"2026-04-13T00:00:00",79.37,78.79,78.8,36830,{"timestamp":158,"open":904,"high":556,"low":905,"close":906,"volume":907},79.19,78.86,79.46,29472,{"timestamp":909,"open":793,"high":532,"low":904,"close":532,"volume":910},"2026-04-15T00:00:00",34953,{"timestamp":912,"open":913,"high":632,"low":834,"close":913,"volume":914},"2026-04-16T00:00:00",79.9,39018,{"timestamp":916,"open":917,"high":918,"low":919,"close":918,"volume":920},"2026-04-19T00:00:00",79.95,80.4,79.68,20834,{"timestamp":922,"open":918,"high":709,"low":611,"close":923,"volume":924},"2026-04-21T00:00:00",81.22,64408,{"timestamp":926,"open":927,"high":928,"low":568,"close":929,"volume":930},"2026-04-22T00:00:00",81.15,81.37,80.96,39946,{"timestamp":932,"open":933,"high":934,"low":530,"close":935,"volume":936},"2026-04-23T00:00:00",80.83,81.23,80.9,30692,{"timestamp":938,"open":939,"high":705,"low":650,"close":934,"volume":940},"2026-04-26T00:00:00",81,41212,{"timestamp":942,"open":943,"high":944,"low":666,"close":945,"volume":946},"2026-04-27T00:00:00",81.38,81.64,81.17,42454,{"timestamp":948,"open":939,"high":949,"low":807,"close":950,"volume":951},"2026-04-28T00:00:00",81.31,81.16,47664,{"timestamp":953,"open":954,"high":729,"low":955,"close":956,"volume":957},"2026-04-29T00:00:00",81.18,80.66,80.79,94745,{"timestamp":959,"open":525,"high":632,"low":579,"close":598,"volume":960},"2026-05-03T00:00:00",185906,{"timestamp":962,"open":598,"high":963,"low":964,"close":227,"volume":965},"2026-05-04T00:00:00",79.06,76.92,164196,{"timestamp":967,"open":858,"high":968,"low":969,"close":596,"volume":970},"2026-05-05T00:00:00",78.94,77.51,381967,{"timestamp":972,"open":596,"high":584,"low":586,"close":973,"volume":974},"2026-05-06T00:00:00",78.82,49073,{"timestamp":976,"open":977,"high":899,"low":978,"close":979,"volume":980},"2026-05-07T00:00:00",78.91,78.56,78.75,158642,{"timestamp":982,"open":901,"high":977,"low":865,"close":983,"volume":984},"2026-05-10T00:00:00",78.23,76830,{"timestamp":986,"open":987,"high":988,"low":227,"close":989,"volume":990},"2026-05-11T00:00:00",78.17,78.59,77.98,39845,{"timestamp":992,"open":989,"high":993,"low":994,"close":995,"volume":996},"2026-05-12T00:00:00",78.48,77.4,77.41,35496,{"timestamp":998,"open":999,"high":1000,"low":239,"close":1000,"volume":1001},"2026-05-13T00:00:00",77.64,78.2,38154,{"timestamp":161,"open":863,"high":988,"low":1003,"close":1004,"volume":1005},77.11,77.63,42864,{"timestamp":1007,"open":1008,"high":511,"low":443,"close":441,"volume":1009},"2026-05-17T00:00:00",77.56,64814,{"timestamp":1011,"open":876,"high":876,"low":397,"close":443,"volume":1012},"2026-05-18T00:00:00",61253,{"timestamp":1014,"open":1015,"high":994,"low":397,"close":1016,"volume":1017},"2026-05-19T00:00:00",76.18,77.3,30489,{"timestamp":1019,"open":516,"high":516,"low":271,"close":512,"volume":1020},"2026-05-20T00:00:00",26153,{"timestamp":1022,"open":512,"high":1023,"low":289,"close":993,"volume":1024},"2026-05-21T00:00:00",78.7,37574,{"timestamp":1026,"open":1027,"high":548,"low":591,"close":580,"volume":1028},"2026-05-24T00:00:00",78.69,36282,{"timestamp":1030,"open":211,"high":763,"low":993,"close":1031,"volume":1032},"2026-05-25T00:00:00",78.84,18348,{"timestamp":1034,"open":988,"high":601,"low":1035,"close":854,"volume":1036},"2026-05-26T00:00:00",78.21,22158,{"timestamp":1038,"open":211,"high":211,"low":1039,"close":854,"volume":1040},"2026-05-27T00:00:00",78.06,18842,{"timestamp":1042,"open":216,"high":968,"low":1043,"close":993,"volume":1044},"2026-05-28T00:00:00",78.29,21047,{"timestamp":1046,"open":342,"high":598,"low":382,"close":1047,"volume":1048},"2026-05-31T00:00:00",77.15,31653,{"timestamp":1050,"open":239,"high":239,"low":1051,"close":284,"volume":1052},"2026-06-01T00:00:00",77.01,17669,{"timestamp":1054,"open":239,"high":239,"low":370,"close":343,"volume":1055},"2026-06-02T00:00:00",25959,{"timestamp":1057,"open":266,"high":1058,"low":266,"close":421,"volume":1059},"2026-06-04T00:00:00",77.26,11469,{"timestamp":1061,"open":421,"high":421,"low":349,"close":349,"volume":1062},"2026-06-07T00:00:00",22850,{"timestamp":1064,"open":343,"high":297,"low":470,"close":233,"volume":1065},"2026-06-08T00:00:00",31568,{"timestamp":1067,"open":292,"high":292,"low":1068,"close":1069,"volume":1070},"2026-06-09T00:00:00",75.27,75.67,24960,{"timestamp":1072,"open":1073,"high":1074,"low":1075,"close":435,"volume":1076},"2026-06-10T00:00:00",75.68,76.48,75.28,19325,{"timestamp":1078,"open":359,"high":235,"low":359,"close":235,"volume":1079},"2026-06-11T00:00:00",23001,{"timestamp":1081,"open":220,"high":993,"low":325,"close":1082,"volume":1083},"2026-06-14T00:00:00",77.62,39891,{"timestamp":1085,"open":1082,"high":1086,"low":1087,"close":859,"volume":1088},"2026-06-15T00:00:00",78.31,77.29,24144,{"timestamp":1090,"open":246,"high":989,"low":297,"close":323,"volume":1091},"2026-06-16T00:00:00",11616,{"timestamp":1093,"open":1016,"high":1094,"low":417,"close":1095,"volume":1096},"2026-06-17T00:00:00",77.34,76.07,54604,{"timestamp":1098,"open":343,"high":343,"low":1099,"close":1100,"volume":1101},"2026-06-18T00:00:00",74.13,74.63,52835,{"timestamp":1103,"open":1104,"high":1105,"low":1106,"close":1107,"volume":1108},"2026-06-21T00:00:00",74.89,74.98,73.5,74.81,72764,{"timestamp":1110,"open":1111,"high":1112,"low":1113,"close":1114,"volume":1115},"2026-06-22T00:00:00",74.76,74.77,74.09,74.72,37172,{"timestamp":1117,"open":1112,"high":1118,"low":1119,"close":1120,"volume":1121},"2026-06-23T00:00:00",74.9,74.23,74.88,18287,{"timestamp":1123,"open":1120,"high":1124,"low":1125,"close":1126,"volume":1127},"2026-06-24T00:00:00",75.19,74.56,75.17,16146,{"timestamp":1129,"open":1126,"high":1130,"low":1131,"close":1130,"volume":1132},"2026-06-25T00:00:00",75.48,74.8,19746,{"timestamp":1134,"open":1130,"high":359,"low":1130,"close":1135,"volume":1136},"2026-06-28T00:00:00",75.87,13986,{"timestamp":1138,"open":398,"high":481,"low":1139,"close":481,"volume":1140},"2026-06-29T00:00:00",74.95,53096,{"timestamp":166,"open":1118,"high":1142,"low":1143,"close":1144,"volume":1145},75,74.31,74.38,36312,{"timestamp":1147,"open":1105,"high":1148,"low":1149,"close":450,"volume":1150},"2026-07-01T00:00:00",75.14,74.5,12422,{"timestamp":1152,"open":388,"high":388,"low":1153,"close":1139,"volume":1154},"2026-07-02T00:00:00",74.59,22877,{"timestamp":1156,"open":1118,"high":1142,"low":1157,"close":1158,"volume":1159},"2026-07-05T00:00:00",73.61,74.05,27835,{"timestamp":1161,"open":1162,"high":1163,"low":1164,"close":1165,"volume":1166},"2026-07-06T00:00:00",74.16,74.32,73.84,74.15,23460,{"timestamp":1168,"open":1149,"high":1169,"low":1170,"close":1144,"volume":1171},"2026-07-07T00:00:00",74.62,74.18,15952,{"timestamp":1173,"open":1149,"high":1153,"low":1170,"close":1174,"volume":1175},"2026-07-08T00:00:00",74.57,17762,{"timestamp":1177,"open":1178,"high":1178,"low":1099,"close":1178,"volume":1179},"2026-07-09T00:00:00",74.84,29215,{"timestamp":1181,"open":1142,"high":1142,"low":1182,"close":1183,"volume":1184},"2026-07-12T00:00:00",73.58,74.44,43519,{"timestamp":167,"open":1186,"high":1187,"low":1188,"close":1189,"volume":1190},74.42,74.58,73.52,73.63,44276,{"timestamp":1192,"open":1189,"high":1193,"low":1194,"close":1195,"volume":1196},"2026-07-14T00:00:00",73.75,73,73.3,40532,{"timestamp":1198,"open":1199,"high":1199,"low":1200,"close":1200,"volume":1201},"2026-07-15T00:00:00",73.62,72.86,26138,{"timestamp":1203,"open":1204,"high":1204,"low":1205,"close":1206,"volume":1207},"2026-07-16T00:00:00",73.46,72.66,72.9,31463,{"timestamp":1209,"open":1194,"high":1194,"low":1210,"close":1211,"volume":1212},"2026-07-19T00:00:00",72.22,72.43,46182,{"timestamp":1214,"open":1215,"high":1216,"low":1217,"close":1218,"volume":1219},"2026-07-20T00:00:00",72.48,72.8,70.69,71.59,80506,{"timestamp":1221,"open":1222,"high":1223,"low":1224,"close":1222,"volume":1225},"2026-07-21T00:00:00",71.98,72,71.64,20149,{"timestamp":1227,"open":1228,"high":1223,"low":1229,"close":1222,"volume":1230},"2026-07-22T00:00:00",71.8,71.45,27710,{"timestamp":1232,"open":1233,"high":1211,"low":1234,"close":1235,"volume":1236},"2026-07-23T00:00:00",72.42,70.52,70.72,72077,{"timestamp":1238,"open":1239,"high":1240,"low":1241,"close":1242,"volume":1243},"2026-07-26T00:00:00",71.17,71.21,70.65,71.02,22579,{"timestamp":1245,"open":1246,"high":1247,"low":1248,"close":1241,"volume":1249},"2026-07-27T00:00:00",71.01,71.06,70.4,20976,{"timestamp":1251,"open":1241,"high":1252,"low":1253,"close":1252,"volume":1254},"2026-07-28T00:00:00",70.84,70.11,27943,{"timestamp":1256,"open":1257,"high":1258,"low":1241,"close":1259,"volume":1260},"2026-07-29T00:00:00",70.7,71.36,71.29,22886,{"timestamp":1262,"open":1259,"high":1263,"low":1252,"close":1264,"volume":1265},"2026-07-30T00:00:00",71.79,71.66,34006,{"timestamp":1267,"open":1268,"high":1269,"low":1270,"close":1271,"volume":1272},"2026-08-02T00:00:00",71,71.09,68.7,68.8,44135,{"timestamp":1274,"open":1275,"high":1276,"low":1277,"close":1278,"volume":1279},"2026-08-03T00:00:00",69.3,69.5,68.56,68.98,39013,{"timestamp":1281,"open":1278,"high":1282,"low":1283,"close":1284,"volume":1285},"2026-08-04T00:00:00",69.23,68.27,68.75,47395,{"timestamp":1287,"open":1284,"high":1284,"low":1288,"close":1289,"volume":1290},"2026-08-05T00:00:00",68.4,68.57,18920,{"timestamp":1292,"open":1293,"high":1278,"low":1294,"close":1294,"volume":1295},"2026-08-06T00:00:00",68.73,68.3,31543,{"timestamp":1297,"open":1298,"high":1299,"low":1300,"close":1301,"volume":1302},"2026-08-09T00:00:00",68.31,68.59,67.05,67.26,37746,{"timestamp":1304,"open":1305,"high":1306,"low":1307,"close":1308,"volume":1309},"2026-08-10T00:00:00",67.28,67.73,66.27,66.91,60275,{"timestamp":1311,"open":1312,"high":1312,"low":1313,"close":1314,"volume":1315},"2026-08-11T00:00:00",67.08,66.02,66.88,32265,{"timestamp":1317,"open":1318,"high":1318,"low":1319,"close":1320,"volume":1321},"2026-08-12T00:00:00",66.84,66.01,66.12,39999,{"timestamp":170,"open":1323,"high":1324,"low":1325,"close":1326,"volume":1327},66.15,66.79,65.53,66.18,57787,{"timestamp":1329,"open":1326,"high":1330,"low":1331,"close":1332,"volume":1333},"2026-08-16T00:00:00",66.81,64.12,65,104630,{"timestamp":1335,"open":1332,"high":1336,"low":1337,"close":1336,"volume":1338},"2026-08-17T00:00:00",65.89,64.54,42581,{"timestamp":1340,"open":1336,"high":1301,"low":1341,"close":1330,"volume":1342},"2026-08-18T00:00:00",65.47,88143,{"timestamp":1344,"open":1330,"high":1345,"low":1346,"close":1347,"volume":1348},"2026-08-19T00:00:00",67.23,65.68,66.5,99915,{"timestamp":1350,"open":1351,"high":1352,"low":1353,"close":1301,"volume":1354},"2026-08-20T00:00:00",67.17,68.01,65.88,127975,{"timestamp":1356,"open":1357,"high":1275,"low":1357,"close":1358,"volume":1359},"2026-08-23T00:00:00",67.4,69.29,64699,{"timestamp":1361,"open":1358,"high":1362,"low":1363,"close":1364,"volume":1365},"2026-08-24T00:00:00",69.45,68.04,68.5,162846,{"timestamp":1367,"open":1293,"high":1368,"low":1369,"close":1283,"volume":1370},"2026-08-25T00:00:00",68.81,68,47558,{"timestamp":1372,"open":1373,"high":1374,"low":1330,"close":1375,"volume":1376},"2026-08-26T00:00:00",68.94,69.08,67.12,91391,{"timestamp":1378,"open":1379,"high":1380,"low":1381,"close":1382,"volume":1383},"2026-08-27T00:00:00",67.44,67.8,66.64,67.69,111318,{"timestamp":1385,"open":1386,"high":1387,"low":1388,"close":1387,"volume":1389},"2026-08-30T00:00:00",67.88,69.09,67.62,32813,{"timestamp":172,"open":1391,"high":1392,"low":1393,"close":1394,"volume":1395},67.2,67.84,66.82,67.65,59580,{"timestamp":1397,"open":1398,"high":1399,"low":1400,"close":1401,"volume":1402},"2026-09-01T00:00:00",67.59,68.95,67.47,67.92,40305,{"timestamp":1404,"open":1405,"high":1405,"low":1406,"close":1407,"volume":1408},"2026-09-02T00:00:00",68.48,67.22,67.9,57845,{"timestamp":1410,"open":1407,"high":1411,"low":1398,"close":1412,"volume":1413},"2026-09-03T00:00:00",68.68,68.58,47101,{"timestamp":1415,"open":1364,"high":1270,"low":1416,"close":1305,"volume":1417},"2026-09-07T00:00:00",67.07,71390,{"timestamp":1419,"open":1305,"high":1420,"low":1421,"close":1422,"volume":1423},"2026-09-08T00:00:00",67.3,66.59,67.29,62799,{"timestamp":1425,"open":1422,"high":1426,"low":1427,"close":1428,"volume":1429},"2026-09-09T00:00:00",67.46,66.25,66.78,66513,{"timestamp":1431,"open":1432,"high":1433,"low":1336,"close":1433,"volume":1434},"2026-09-10T00:00:00",66.75,66.98,52865,{"timestamp":1436,"open":1437,"high":1393,"low":1438,"close":1439,"volume":1440},"2026-09-13T00:00:00",66.7,65.42,65.5,63365,{"timestamp":173,"open":1439,"high":1432,"low":1442,"close":1432,"volume":1443},65.45,40687,{"timestamp":1445,"open":1446,"high":1447,"low":1446,"close":1448,"volume":1449},"2026-09-15T00:00:00",65.86,67.13,65.96,31852,{"timestamp":1451,"open":1452,"high":1453,"low":1454,"close":1455,"volume":1456},"2026-09-16T00:00:00",65.97,66.66,65.78,65.98,44354,{"timestamp":1458,"open":1323,"high":1459,"low":1460,"close":1461,"volume":1462},"2026-09-17T00:00:00",66.22,65.15,65.34,42050,{"timestamp":1464,"open":1438,"high":1323,"low":1465,"close":1323,"volume":1466},"2026-09-20T00:00:00",65.29,37840,{"timestamp":1468,"open":1469,"high":1470,"low":1461,"close":1470,"volume":1471},"2026-09-21T00:00:00",66,66.07,58112,{"timestamp":1473,"open":1474,"high":1474,"low":1475,"close":1469,"volume":1476},"2026-09-22T00:00:00",66.19,65.55,24594,{"timestamp":1478,"open":1479,"high":1421,"low":1479,"close":1480,"volume":1481},"2026-09-23T00:00:00",65.7,66.09,38186,[]]