[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fCQEe3k-lz3_DgRs2HNF_1WJsTsSDShK3mZmJM7h-8sY":3,"$fGVCUTf4OXmMJTeVrsMMcUMqAgg9xdUrN296oyyzhypg":25,"$fMr1Nm5k_9_oLcRVsfrM46U9Ot2P2FKn1nH_-DTtWiT8":188},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VCRR11","vcrr11","fii","Vectis Renda Residencial Fundo Investimento Imobiliario","FII Vect Ren","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},56.5,1.12,1.9856,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":185,"success":186,"errors":187,"limitReached":185},[27,34,37,40,43,46,49,52,56,60,63,67,70,73,77,80,84,87,90,93,96,99,103,106,109,112,115,118,121,125,128,131,134,137,140,143,146,149,152,155,158,162,165,168,171,174,177,181],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.67,"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":30,"approvalDate":41,"comDate":41,"paymentDate":42,"status":33},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},0.71,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},0.7,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":57,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},0.69,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},0.72,"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},0.75,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":57,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":57,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":57,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":57,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":57,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},0.6,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},0.5,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":153,"comDate":153,"paymentDate":154,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},0.4,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},0.65,"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":182,"approvalDate":183,"comDate":183,"paymentDate":184,"status":33},0.32,"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":189,"totalItens":185,"success":186,"errors":1388,"limitReached":185},[190,197,204,210,213,220,225,232,237,244,250,256,262,268,272,278,283,289,296,301,306,311,317,322,328,333,339,344,348,353,358,364,369,374,379,384,390,396,402,407,411,416,420,425,429,435,441,446,452,456,459,465,469,474,479,484,489,494,499,504,508,512,517,521,526,530,534,539,542,545,549,554,559,563,566,569,572,575,578,583,587,593,598,604,608,614,621,626,633,636,642,646,650,654,657,660,663,669,674,679,683,687,694,698,705,711,716,721,726,732,736,740,747,751,757,760,763,768,773,776,780,783,787,791,797,802,806,810,814,819,822,826,832,836,841,847,851,855,858,862,865,871,875,881,885,891,897,903,908,914,920,925,930,937,943,949,955,959,964,970,977,982,988,993,998,1002,1007,1013,1019,1025,1031,1036,1042,1046,1051,1056,1060,1066,1070,1076,1082,1086,1091,1096,1100,1105,1108,1113,1117,1122,1128,1134,1141,1147,1151,1157,1162,1168,1173,1177,1182,1188,1194,1201,1208,1214,1219,1225,1230,1237,1241,1247,1253,1259,1264,1271,1274,1279,1284,1288,1291,1295,1299,1304,1309,1313,1316,1321,1323,1327,1331,1337,1341,1344,1348,1351,1356,1361,1365,1367,1373,1377,1380,1385],{"timestamp":191,"open":192,"high":193,"low":194,"close":195,"volume":196},"2025-09-25T00:00:00",65.5,67.3,64.51,67,1891,{"timestamp":198,"open":199,"high":200,"low":201,"close":202,"volume":203},"2025-09-28T00:00:00",65.94,66.98,65.92,66.75,917,{"timestamp":205,"open":206,"high":207,"low":208,"close":195,"volume":209},"2025-09-29T00:00:00",66.5,67.28,66.46,6444,{"timestamp":147,"open":206,"high":206,"low":211,"close":211,"volume":212},65.2,1512,{"timestamp":214,"open":215,"high":216,"low":217,"close":218,"volume":219},"2025-10-01T00:00:00",64.9,66.34,63.25,63.33,6217,{"timestamp":221,"open":218,"high":222,"low":218,"close":223,"volume":224},"2025-10-02T00:00:00",66.83,66.48,5217,{"timestamp":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-10-05T00:00:00",66.44,68,65.14,67.5,2083,{"timestamp":233,"open":195,"high":234,"low":235,"close":235,"volume":236},"2025-10-06T00:00:00",67.48,64.8,1824,{"timestamp":238,"open":239,"high":240,"low":241,"close":242,"volume":243},"2025-10-07T00:00:00",65,66,63.45,65.34,5520,{"timestamp":245,"open":246,"high":247,"low":218,"close":248,"volume":249},"2025-10-08T00:00:00",64.2,64.76,63.34,15349,{"timestamp":251,"open":248,"high":252,"low":253,"close":254,"volume":255},"2025-10-09T00:00:00",64.5,62.89,64.01,45863,{"timestamp":257,"open":258,"high":259,"low":260,"close":252,"volume":261},"2025-10-12T00:00:00",64.05,64.94,64.02,9959,{"timestamp":263,"open":264,"high":265,"low":266,"close":254,"volume":267},"2025-10-13T00:00:00",64.08,64.54,64,1564,{"timestamp":148,"open":254,"high":269,"low":266,"close":270,"volume":271},64.41,64.29,1292,{"timestamp":273,"open":274,"high":275,"low":246,"close":276,"volume":277},"2025-10-15T00:00:00",64.21,65.79,65.62,19675,{"timestamp":279,"open":280,"high":280,"low":266,"close":281,"volume":282},"2025-10-16T00:00:00",65.61,64.15,16295,{"timestamp":284,"open":285,"high":286,"low":285,"close":287,"volume":288},"2025-10-19T00:00:00",64.26,65.98,65.68,2202,{"timestamp":290,"open":291,"high":292,"low":293,"close":294,"volume":295},"2025-10-20T00:00:00",65.9,66.63,65.01,66.61,4113,{"timestamp":297,"open":298,"high":228,"low":202,"close":299,"volume":300},"2025-10-21T00:00:00",66.88,67.98,6084,{"timestamp":302,"open":228,"high":228,"low":303,"close":304,"volume":305},"2025-10-22T00:00:00",66.43,67.12,3537,{"timestamp":307,"open":308,"high":230,"low":308,"close":309,"volume":310},"2025-10-23T00:00:00",66.59,67.03,737,{"timestamp":312,"open":313,"high":314,"low":315,"close":314,"volume":316},"2025-10-26T00:00:00",67.09,68.98,66.95,32915,{"timestamp":318,"open":319,"high":320,"low":308,"close":308,"volume":321},"2025-10-27T00:00:00",68.79,74.89,130959,{"timestamp":323,"open":324,"high":325,"low":326,"close":326,"volume":327},"2025-10-29T00:00:00",68.94,68.97,67.02,898,{"timestamp":329,"open":330,"high":331,"low":330,"close":314,"volume":332},"2025-10-30T00:00:00",68.11,69.66,1025,{"timestamp":334,"open":335,"high":336,"low":335,"close":337,"volume":338},"2025-11-02T00:00:00",64.32,69.2,69.09,3682,{"timestamp":340,"open":341,"high":336,"low":342,"close":336,"volume":343},"2025-11-03T00:00:00",69.04,68.12,1563,{"timestamp":345,"open":336,"high":336,"low":195,"close":346,"volume":347},"2025-11-04T00:00:00",67.01,1371,{"timestamp":349,"open":350,"high":350,"low":346,"close":351,"volume":352},"2025-11-05T00:00:00",67.77,67.72,483,{"timestamp":354,"open":207,"high":355,"low":356,"close":228,"volume":357},"2025-11-06T00:00:00",68.41,67.18,705,{"timestamp":359,"open":360,"high":361,"low":360,"close":362,"volume":363},"2025-11-09T00:00:00",68.01,69.98,69,2272,{"timestamp":365,"open":366,"high":366,"low":299,"close":367,"volume":368},"2025-11-10T00:00:00",69.5,68.69,1179,{"timestamp":370,"open":351,"high":371,"low":351,"close":372,"volume":373},"2025-11-11T00:00:00",69.29,68.31,962,{"timestamp":375,"open":376,"high":314,"low":377,"close":360,"volume":378},"2025-11-12T00:00:00",68.07,67.75,3137,{"timestamp":380,"open":381,"high":362,"low":228,"close":382,"volume":383},"2025-11-13T00:00:00",68.71,68.36,1823,{"timestamp":385,"open":386,"high":386,"low":387,"close":388,"volume":389},"2025-11-16T00:00:00",68.92,67.65,68.08,7977,{"timestamp":391,"open":392,"high":371,"low":393,"close":394,"volume":395},"2025-11-17T00:00:00",68.42,68.26,68.8,3965,{"timestamp":397,"open":398,"high":398,"low":399,"close":400,"volume":401},"2025-11-18T00:00:00",69.28,67.9,67.91,7176,{"timestamp":403,"open":299,"high":404,"low":405,"close":405,"volume":406},"2025-11-20T00:00:00",68.48,67.67,1486,{"timestamp":408,"open":376,"high":376,"low":409,"close":376,"volume":410},"2025-11-23T00:00:00",67.17,1796,{"timestamp":412,"open":413,"high":392,"low":193,"close":414,"volume":415},"2025-11-24T00:00:00",68.34,68.28,2895,{"timestamp":417,"open":414,"high":414,"low":418,"close":228,"volume":419},"2025-11-25T00:00:00",67.62,10634,{"timestamp":421,"open":422,"high":314,"low":423,"close":324,"volume":424},"2025-11-26T00:00:00",68.22,67.51,2647,{"timestamp":426,"open":362,"high":361,"low":427,"close":361,"volume":428},"2025-11-27T00:00:00",68.5,84418,{"timestamp":430,"open":431,"high":432,"low":431,"close":433,"volume":434},"2025-11-30T00:00:00",66.39,69.27,68.65,3597,{"timestamp":436,"open":433,"high":437,"low":438,"close":439,"volume":440},"2025-12-01T00:00:00",69.25,67.76,67.89,4245,{"timestamp":442,"open":439,"high":443,"low":444,"close":382,"volume":445},"2025-12-02T00:00:00",68.72,67.88,838,{"timestamp":447,"open":355,"high":448,"low":449,"close":450,"volume":451},"2025-12-03T00:00:00",68.9,68.09,68.47,2378,{"timestamp":453,"open":342,"high":342,"low":308,"close":454,"volume":455},"2025-12-04T00:00:00",67.21,17559,{"timestamp":457,"open":350,"high":350,"low":234,"close":234,"volume":458},"2025-12-07T00:00:00",3725,{"timestamp":460,"open":346,"high":461,"low":462,"close":463,"volume":464},"2025-12-08T00:00:00",68.06,66.3,67.36,3007,{"timestamp":466,"open":444,"high":444,"low":467,"close":467,"volume":468},"2025-12-09T00:00:00",67.07,2345,{"timestamp":470,"open":471,"high":394,"low":472,"close":230,"volume":473},"2025-12-10T00:00:00",67.73,67.37,1719,{"timestamp":475,"open":350,"high":476,"low":477,"close":454,"volume":478},"2025-12-11T00:00:00",67.78,67.2,152,{"timestamp":480,"open":481,"high":481,"low":482,"close":230,"volume":483},"2025-12-14T00:00:00",67.57,67.34,1254,{"timestamp":485,"open":486,"high":423,"low":356,"close":487,"volume":488},"2025-12-15T00:00:00",67.38,67.19,672,{"timestamp":490,"open":482,"high":491,"low":492,"close":195,"volume":493},"2025-12-16T00:00:00",67.4,66.9,9116,{"timestamp":495,"open":496,"high":496,"low":492,"close":497,"volume":498},"2025-12-17T00:00:00",67.23,66.93,1028,{"timestamp":500,"open":501,"high":501,"low":502,"close":326,"volume":503},"2025-12-18T00:00:00",67.25,66.94,21,{"timestamp":505,"open":496,"high":423,"low":492,"close":506,"volume":507},"2025-12-21T00:00:00",67.45,15180,{"timestamp":509,"open":351,"high":510,"low":193,"close":422,"volume":511},"2025-12-22T00:00:00",71.5,72911,{"timestamp":513,"open":394,"high":514,"low":515,"close":360,"volume":516},"2025-12-25T00:00:00",69.21,67.68,842,{"timestamp":518,"open":519,"high":519,"low":234,"close":423,"volume":520},"2025-12-28T00:00:00",67.95,997,{"timestamp":522,"open":523,"high":449,"low":524,"close":471,"volume":525},"2025-12-29T00:00:00",67.83,67.61,146,{"timestamp":527,"open":423,"high":423,"low":200,"close":528,"volume":529},"2026-01-01T00:00:00",67.05,99,{"timestamp":531,"open":528,"high":532,"low":239,"close":240,"volume":533},"2026-01-04T00:00:00",67.31,2932,{"timestamp":535,"open":536,"high":537,"low":536,"close":227,"volume":538},"2026-01-05T00:00:00",66.02,66.7,287,{"timestamp":540,"open":308,"high":486,"low":308,"close":200,"volume":541},"2026-01-06T00:00:00",515,{"timestamp":543,"open":298,"high":482,"low":227,"close":200,"volume":544},"2026-01-07T00:00:00",2839,{"timestamp":546,"open":547,"high":501,"low":547,"close":195,"volume":548},"2026-01-08T00:00:00",65.16,2787,{"timestamp":550,"open":551,"high":552,"low":308,"close":308,"volume":553},"2026-01-11T00:00:00",67.14,67.15,1214,{"timestamp":555,"open":200,"high":556,"low":557,"close":195,"volume":558},"2026-01-12T00:00:00",67.64,66.84,1438,{"timestamp":560,"open":423,"high":418,"low":561,"close":418,"volume":562},"2026-01-13T00:00:00",67.32,544,{"timestamp":564,"open":501,"high":404,"low":195,"close":228,"volume":565},"2026-01-14T00:00:00",8613,{"timestamp":157,"open":228,"high":567,"low":195,"close":230,"volume":568},68.89,5701,{"timestamp":570,"open":230,"high":230,"low":195,"close":326,"volume":571},"2026-01-18T00:00:00",2016,{"timestamp":573,"open":195,"high":551,"low":195,"close":195,"volume":574},"2026-01-19T00:00:00",4545,{"timestamp":576,"open":195,"high":299,"low":195,"close":377,"volume":577},"2026-01-20T00:00:00",1287,{"timestamp":579,"open":580,"high":581,"low":580,"close":228,"volume":582},"2026-01-21T00:00:00",67.26,68.05,2644,{"timestamp":584,"open":360,"high":585,"low":228,"close":228,"volume":586},"2026-01-22T00:00:00",68.39,4202,{"timestamp":588,"open":589,"high":590,"low":228,"close":591,"volume":592},"2026-01-25T00:00:00",68.19,68.44,68.2,6932,{"timestamp":594,"open":585,"high":432,"low":595,"close":596,"volume":597},"2026-01-26T00:00:00",68.3,69.08,4427,{"timestamp":599,"open":600,"high":601,"low":602,"close":602,"volume":603},"2026-01-27T00:00:00",68.25,68.56,67.42,1572,{"timestamp":605,"open":234,"high":234,"low":606,"close":239,"volume":607},"2026-01-28T00:00:00",64.66,5003,{"timestamp":609,"open":610,"high":611,"low":610,"close":612,"volume":613},"2026-02-01T00:00:00",65.04,65.76,65.46,1237,{"timestamp":615,"open":616,"high":617,"low":618,"close":619,"volume":620},"2026-02-02T00:00:00",65.78,66.77,65.38,66.21,7535,{"timestamp":622,"open":623,"high":619,"low":624,"close":240,"volume":625},"2026-02-03T00:00:00",65.56,65.55,1188,{"timestamp":627,"open":628,"high":629,"low":630,"close":631,"volume":632},"2026-02-05T00:00:00",65.42,65.59,65.05,65.15,8857,{"timestamp":634,"open":275,"high":202,"low":630,"close":630,"volume":635},"2026-02-08T00:00:00",3546,{"timestamp":637,"open":630,"high":638,"low":639,"close":640,"volume":641},"2026-02-09T00:00:00",65.44,63.01,65.4,10502,{"timestamp":643,"open":239,"high":638,"low":644,"close":638,"volume":645},"2026-02-10T00:00:00",64.88,11802,{"timestamp":647,"open":648,"high":286,"low":235,"close":235,"volume":649},"2026-02-11T00:00:00",65.28,1540,{"timestamp":651,"open":229,"high":547,"low":235,"close":652,"volume":653},"2026-02-12T00:00:00",64.82,7472,{"timestamp":655,"open":235,"high":640,"low":235,"close":235,"volume":656},"2026-02-17T00:00:00",1221,{"timestamp":658,"open":235,"high":640,"low":235,"close":640,"volume":659},"2026-02-18T00:00:00",1622,{"timestamp":661,"open":286,"high":286,"low":235,"close":652,"volume":662},"2026-02-19T00:00:00",837,{"timestamp":664,"open":652,"high":665,"low":666,"close":667,"volume":668},"2026-02-22T00:00:00",64.93,63.55,63.85,3104,{"timestamp":670,"open":671,"high":667,"low":666,"close":672,"volume":673},"2026-02-23T00:00:00",63.57,63.8,5972,{"timestamp":675,"open":676,"high":672,"low":676,"close":677,"volume":678},"2026-02-24T00:00:00",63.74,63.75,323,{"timestamp":680,"open":672,"high":672,"low":666,"close":681,"volume":682},"2026-02-25T00:00:00",63.7,1487,{"timestamp":684,"open":681,"high":685,"low":666,"close":672,"volume":686},"2026-02-26T00:00:00",64.58,3093,{"timestamp":688,"open":689,"high":690,"low":691,"close":692,"volume":693},"2026-03-01T00:00:00",63.4,63.52,62.43,63.23,4884,{"timestamp":695,"open":696,"high":689,"low":696,"close":689,"volume":697},"2026-03-02T00:00:00",61.01,193,{"timestamp":699,"open":700,"high":701,"low":702,"close":703,"volume":704},"2026-03-03T00:00:00",63.1,63.15,62.68,63,2838,{"timestamp":706,"open":707,"high":708,"low":707,"close":709,"volume":710},"2026-03-04T00:00:00",62.75,63.2,63.11,2277,{"timestamp":712,"open":689,"high":713,"low":714,"close":709,"volume":715},"2026-03-05T00:00:00",63.41,62.83,5761,{"timestamp":717,"open":718,"high":713,"low":707,"close":719,"volume":720},"2026-03-08T00:00:00",62.76,62.95,2432,{"timestamp":722,"open":723,"high":724,"low":719,"close":719,"volume":725},"2026-03-09T00:00:00",63.19,64.37,3809,{"timestamp":727,"open":728,"high":729,"low":728,"close":730,"volume":731},"2026-03-10T00:00:00",62.84,63.5,63.35,11,{"timestamp":733,"open":734,"high":239,"low":734,"close":254,"volume":735},"2026-03-11T00:00:00",62.8,2369,{"timestamp":737,"open":738,"high":738,"low":729,"close":729,"volume":739},"2026-03-12T00:00:00",65.12,6303,{"timestamp":741,"open":742,"high":743,"low":744,"close":745,"volume":746},"2026-03-15T00:00:00",63.98,63.99,62.87,63.63,1408,{"timestamp":748,"open":745,"high":749,"low":723,"close":708,"volume":750},"2026-03-16T00:00:00",64.28,675,{"timestamp":752,"open":753,"high":754,"low":755,"close":252,"volume":756},"2026-03-18T00:00:00",63.82,64.55,63.58,11788,{"timestamp":758,"open":652,"high":652,"low":707,"close":700,"volume":759},"2026-03-19T00:00:00",1597,{"timestamp":761,"open":707,"high":260,"low":707,"close":266,"volume":762},"2026-03-22T00:00:00",15881,{"timestamp":764,"open":266,"high":765,"low":766,"close":766,"volume":767},"2026-03-23T00:00:00",64.42,63.46,2209,{"timestamp":769,"open":770,"high":771,"low":708,"close":771,"volume":772},"2026-03-24T00:00:00",63.47,64.46,4498,{"timestamp":774,"open":258,"high":195,"low":266,"close":266,"volume":775},"2026-03-25T00:00:00",11200,{"timestamp":777,"open":252,"high":200,"low":778,"close":200,"volume":779},"2026-03-26T00:00:00",63.27,5179,{"timestamp":781,"open":524,"high":524,"low":218,"close":266,"volume":782},"2026-03-29T00:00:00",2435,{"timestamp":784,"open":252,"high":195,"low":672,"close":785,"volume":786},"2026-03-30T00:00:00",66.82,6228,{"timestamp":166,"open":788,"high":788,"low":745,"close":789,"volume":790},65.91,63.64,627,{"timestamp":792,"open":789,"high":793,"low":794,"close":795,"volume":796},"2026-04-01T00:00:00",64.16,59.28,60,3745,{"timestamp":798,"open":799,"high":703,"low":799,"close":800,"volume":801},"2026-04-05T00:00:00",60.01,61.85,2534,{"timestamp":803,"open":241,"high":239,"low":804,"close":235,"volume":805},"2026-04-06T00:00:00",63.13,4536,{"timestamp":807,"open":239,"high":239,"low":808,"close":743,"volume":809},"2026-04-07T00:00:00",63.54,91,{"timestamp":811,"open":266,"high":266,"low":812,"close":812,"volume":813},"2026-04-08T00:00:00",63.49,291,{"timestamp":815,"open":816,"high":817,"low":816,"close":817,"volume":818},"2026-04-09T00:00:00",62.25,64.12,1148,{"timestamp":820,"open":817,"high":230,"low":672,"close":293,"volume":821},"2026-04-12T00:00:00",23288,{"timestamp":823,"open":246,"high":824,"low":246,"close":291,"volume":825},"2026-04-13T00:00:00",66.4,8753,{"timestamp":827,"open":828,"high":405,"low":829,"close":830,"volume":831},"2026-04-14T00:00:00",66.29,62.59,62.86,2108,{"timestamp":167,"open":833,"high":834,"low":800,"close":834,"volume":835},62.06,63.66,5206,{"timestamp":837,"open":838,"high":723,"low":839,"close":734,"volume":840},"2026-04-16T00:00:00",62.58,62.22,394,{"timestamp":842,"open":843,"high":844,"low":845,"close":816,"volume":846},"2026-04-19T00:00:00",62.02,62.5,62,1786,{"timestamp":848,"open":744,"high":744,"low":849,"close":691,"volume":850},"2026-04-21T00:00:00",62.24,90,{"timestamp":852,"open":853,"high":239,"low":833,"close":239,"volume":854},"2026-04-22T00:00:00",62.37,20802,{"timestamp":856,"open":254,"high":857,"low":729,"close":266,"volume":750},"2026-04-23T00:00:00",64.4,{"timestamp":859,"open":266,"high":266,"low":703,"close":860,"volume":861},"2026-04-26T00:00:00",63.24,5387,{"timestamp":863,"open":743,"high":252,"low":708,"close":753,"volume":864},"2026-04-27T00:00:00",1771,{"timestamp":866,"open":867,"high":868,"low":867,"close":869,"volume":870},"2026-04-28T00:00:00",62.96,64.98,64.48,6157,{"timestamp":872,"open":873,"high":873,"low":829,"close":829,"volume":874},"2026-04-29T00:00:00",64.06,4177,{"timestamp":876,"open":877,"high":877,"low":878,"close":879,"volume":880},"2026-05-03T00:00:00",62.17,60.17,61.25,3926,{"timestamp":882,"open":879,"high":845,"low":879,"close":883,"volume":884},"2026-05-04T00:00:00",61.35,3529,{"timestamp":886,"open":887,"high":845,"low":888,"close":889,"volume":890},"2026-05-05T00:00:00",61.51,61.26,61.3,5821,{"timestamp":892,"open":893,"high":894,"low":889,"close":895,"volume":896},"2026-05-06T00:00:00",61.98,62.3,61.71,10600,{"timestamp":898,"open":899,"high":899,"low":900,"close":901,"volume":902},"2026-05-07T00:00:00",61.95,58.04,58.35,15954,{"timestamp":904,"open":905,"high":845,"low":905,"close":906,"volume":907},"2026-05-10T00:00:00",58.95,61.93,10268,{"timestamp":909,"open":910,"high":910,"low":911,"close":912,"volume":913},"2026-05-11T00:00:00",61.84,59.03,59.3,2546,{"timestamp":915,"open":916,"high":917,"low":916,"close":918,"volume":919},"2026-05-12T00:00:00",59.08,60.18,59.38,7615,{"timestamp":921,"open":922,"high":917,"low":922,"close":923,"volume":924},"2026-05-13T00:00:00",59.4,59.77,5779,{"timestamp":926,"open":795,"high":927,"low":795,"close":928,"volume":929},"2026-05-14T00:00:00",61.5,61.28,7498,{"timestamp":931,"open":932,"high":933,"low":934,"close":935,"volume":936},"2026-05-17T00:00:00",60.35,60.5,59.73,59.85,4914,{"timestamp":938,"open":939,"high":940,"low":939,"close":941,"volume":942},"2026-05-18T00:00:00",59.7,60.57,60.03,3152,{"timestamp":944,"open":945,"high":945,"low":946,"close":947,"volume":948},"2026-05-19T00:00:00",60.02,58.1,59,5187,{"timestamp":950,"open":951,"high":952,"low":951,"close":953,"volume":954},"2026-05-20T00:00:00",58.53,59.5,58.85,8110,{"timestamp":956,"open":947,"high":952,"low":947,"close":957,"volume":958},"2026-05-21T00:00:00",59.12,891,{"timestamp":960,"open":946,"high":939,"low":961,"close":962,"volume":963},"2026-05-24T00:00:00",57.99,58.94,4829,{"timestamp":965,"open":966,"high":966,"low":967,"close":968,"volume":969},"2026-05-25T00:00:00",59.29,58,58.07,1417,{"timestamp":971,"open":972,"high":973,"low":974,"close":975,"volume":976},"2026-05-26T00:00:00",58.4,58.65,58.11,58.42,3095,{"timestamp":978,"open":979,"high":979,"low":967,"close":980,"volume":981},"2026-05-27T00:00:00",58.43,58.06,1215,{"timestamp":983,"open":975,"high":984,"low":985,"close":986,"volume":987},"2026-05-28T00:00:00",59.6,58.16,59.01,4614,{"timestamp":989,"open":990,"high":947,"low":991,"close":979,"volume":992},"2026-05-31T00:00:00",58.62,58.12,7274,{"timestamp":994,"open":947,"high":947,"low":995,"close":996,"volume":997},"2026-06-01T00:00:00",58.31,58.99,1778,{"timestamp":999,"open":947,"high":947,"low":1000,"close":1000,"volume":1001},"2026-06-02T00:00:00",58.3,449,{"timestamp":1003,"open":1000,"high":1004,"low":985,"close":1005,"volume":1006},"2026-06-04T00:00:00",59.07,58.56,2509,{"timestamp":1008,"open":1009,"high":1010,"low":1011,"close":1011,"volume":1012},"2026-06-07T00:00:00",58.2,58.68,58.02,2315,{"timestamp":1014,"open":972,"high":1015,"low":1016,"close":1017,"volume":1018},"2026-06-08T00:00:00",58.41,57.87,57.91,6606,{"timestamp":1020,"open":1021,"high":1022,"low":1023,"close":1023,"volume":1024},"2026-06-09T00:00:00",57.88,58.29,57.35,4398,{"timestamp":1026,"open":1027,"high":1027,"low":1028,"close":1029,"volume":1030},"2026-06-10T00:00:00",57.89,56.12,56.23,2607,{"timestamp":1032,"open":1029,"high":1033,"low":1029,"close":1034,"volume":1035},"2026-06-11T00:00:00",57.21,57.19,306,{"timestamp":1037,"open":1038,"high":1039,"low":12,"close":1040,"volume":1041},"2026-06-14T00:00:00",57.23,57.6,57.2,4547,{"timestamp":173,"open":1040,"high":1043,"low":1044,"close":1043,"volume":1045},57.74,56.73,2299,{"timestamp":1047,"open":1048,"high":967,"low":1049,"close":967,"volume":1050},"2026-06-16T00:00:00",57.06,57.05,670,{"timestamp":1052,"open":1053,"high":1040,"low":1054,"close":12,"volume":1055},"2026-06-17T00:00:00",57.11,56.05,6515,{"timestamp":1057,"open":1054,"high":1058,"low":1054,"close":12,"volume":1059},"2026-06-18T00:00:00",56.53,502,{"timestamp":1061,"open":12,"high":1062,"low":1063,"close":1064,"volume":1065},"2026-06-21T00:00:00",56.71,56.11,56.62,1955,{"timestamp":1067,"open":1064,"high":1064,"low":1063,"close":1068,"volume":1069},"2026-06-22T00:00:00",56.51,2478,{"timestamp":1071,"open":1072,"high":1073,"low":1029,"close":1074,"volume":1075},"2026-06-23T00:00:00",56.52,56.67,56.4,1414,{"timestamp":1077,"open":1078,"high":1079,"low":1078,"close":1080,"volume":1081},"2026-06-24T00:00:00",56.64,56.8,56.7,295,{"timestamp":1083,"open":1028,"high":1084,"low":1028,"close":1028,"volume":1085},"2026-06-25T00:00:00",56.9,2446,{"timestamp":1087,"open":1088,"high":1089,"low":1088,"close":1062,"volume":1090},"2026-06-28T00:00:00",56.1,57.3,1110,{"timestamp":1092,"open":1093,"high":1094,"low":1080,"close":1094,"volume":1095},"2026-06-29T00:00:00",57.97,58.8,7263,{"timestamp":175,"open":972,"high":972,"low":1097,"close":1098,"volume":1099},56.14,57.33,2153,{"timestamp":1101,"open":1102,"high":1103,"low":1102,"close":1103,"volume":1104},"2026-07-01T00:00:00",56.18,57.38,1011,{"timestamp":1106,"open":1103,"high":1103,"low":1063,"close":1107,"volume":520},"2026-07-02T00:00:00",56.21,{"timestamp":1109,"open":1107,"high":1110,"low":1088,"close":1111,"volume":1112},"2026-07-05T00:00:00",57,56.72,1427,{"timestamp":1114,"open":1110,"high":1115,"low":12,"close":12,"volume":1116},"2026-07-06T00:00:00",57.4,2141,{"timestamp":1118,"open":1068,"high":1068,"low":1119,"close":1120,"volume":1121},"2026-07-07T00:00:00",55.1,55.31,7233,{"timestamp":1123,"open":1124,"high":1125,"low":1119,"close":1126,"volume":1127},"2026-07-08T00:00:00",55.62,55.78,55.4,940,{"timestamp":1129,"open":1130,"high":1131,"low":1132,"close":1133,"volume":516},"2026-07-09T00:00:00",55.41,55.64,55,55.6,{"timestamp":1135,"open":1136,"high":1137,"low":1138,"close":1139,"volume":1140},"2026-07-12T00:00:00",55.59,55.99,55.29,55.5,4405,{"timestamp":1142,"open":1143,"high":1144,"low":1143,"close":1145,"volume":1146},"2026-07-13T00:00:00",55.67,57.5,55.68,83,{"timestamp":176,"open":1145,"high":1148,"low":1132,"close":1149,"volume":1150},55.7,55.05,3872,{"timestamp":1152,"open":1153,"high":1154,"low":1155,"close":1154,"volume":1156},"2026-07-15T00:00:00",55.06,56.32,54.75,6837,{"timestamp":1158,"open":1159,"high":1154,"low":1160,"close":1154,"volume":1161},"2026-07-16T00:00:00",56,55.9,6163,{"timestamp":1163,"open":1164,"high":1165,"low":1132,"close":1166,"volume":1167},"2026-07-19T00:00:00",56.3,56.58,55.12,2545,{"timestamp":1169,"open":1170,"high":1170,"low":1171,"close":1171,"volume":1172},"2026-07-20T00:00:00",55.15,54.5,8510,{"timestamp":1174,"open":1175,"high":1160,"low":1175,"close":1160,"volume":1176},"2026-07-21T00:00:00",54.18,3698,{"timestamp":1178,"open":1179,"high":1179,"low":1180,"close":1132,"volume":1181},"2026-07-22T00:00:00",55.45,54.99,400,{"timestamp":1183,"open":1184,"high":1185,"low":1186,"close":1185,"volume":1187},"2026-07-23T00:00:00",54.42,54.7,54.12,1114,{"timestamp":1189,"open":1190,"high":1191,"low":1192,"close":1193,"volume":767},"2026-07-26T00:00:00",54.21,55.95,53.01,54.32,{"timestamp":1195,"open":1196,"high":1197,"low":1198,"close":1199,"volume":1200},"2026-07-27T00:00:00",54.24,54.34,53.58,53.87,1265,{"timestamp":1202,"open":1203,"high":1204,"low":1205,"close":1206,"volume":1207},"2026-07-28T00:00:00",53.88,53.89,53.51,53.52,1375,{"timestamp":1209,"open":1210,"high":1211,"low":1212,"close":1206,"volume":1213},"2026-07-29T00:00:00",53.3,53.75,53,4085,{"timestamp":1215,"open":1206,"high":1216,"low":1217,"close":1216,"volume":1218},"2026-07-30T00:00:00",54.23,53.06,3394,{"timestamp":1220,"open":1221,"high":1222,"low":1223,"close":1132,"volume":1224},"2026-08-02T00:00:00",54.1,57.98,53.69,1406,{"timestamp":1226,"open":1132,"high":1132,"low":1227,"close":1228,"volume":1229},"2026-08-03T00:00:00",53.1,53.41,3127,{"timestamp":1231,"open":1232,"high":1233,"low":1234,"close":1235,"volume":1236},"2026-08-04T00:00:00",53.48,54,53.45,53.7,2417,{"timestamp":1238,"open":1235,"high":1138,"low":1235,"close":1239,"volume":1240},"2026-08-05T00:00:00",53.99,2772,{"timestamp":1242,"open":1243,"high":1244,"low":1234,"close":1245,"volume":1246},"2026-08-06T00:00:00",54.72,55.03,53.71,7405,{"timestamp":1248,"open":1249,"high":1132,"low":1250,"close":1251,"volume":1252},"2026-08-09T00:00:00",53.54,53.33,53.5,2514,{"timestamp":1254,"open":1206,"high":1255,"low":1256,"close":1257,"volume":1258},"2026-08-10T00:00:00",53.66,51.92,53.15,8530,{"timestamp":1260,"open":1257,"high":1261,"low":1262,"close":1263,"volume":1229},"2026-08-11T00:00:00",53.63,52.68,52.86,{"timestamp":1265,"open":1266,"high":1267,"low":1268,"close":1269,"volume":1270},"2026-08-12T00:00:00",52.51,53.08,52.49,52.5,1570,{"timestamp":1272,"open":1266,"high":1159,"low":1269,"close":1159,"volume":1273},"2026-08-13T00:00:00",7684,{"timestamp":1275,"open":1276,"high":1153,"low":1277,"close":1277,"volume":1278},"2026-08-16T00:00:00",55.04,53.36,506,{"timestamp":1280,"open":1281,"high":1149,"low":1282,"close":1233,"volume":1283},"2026-08-17T00:00:00",54.71,52,1199,{"timestamp":1285,"open":1267,"high":1190,"low":1286,"close":1233,"volume":1287},"2026-08-18T00:00:00",53.05,1553,{"timestamp":1289,"open":1239,"high":1132,"low":1239,"close":1175,"volume":1290},"2026-08-19T00:00:00",514,{"timestamp":1292,"open":1171,"high":1293,"low":1171,"close":1293,"volume":1294},"2026-08-20T00:00:00",55.8,1146,{"timestamp":1296,"open":1159,"high":1159,"low":1297,"close":1191,"volume":1298},"2026-08-23T00:00:00",55.79,1841,{"timestamp":1300,"open":1301,"high":1191,"low":1301,"close":1302,"volume":1303},"2026-08-24T00:00:00",53.77,55.35,4449,{"timestamp":1305,"open":1306,"high":1137,"low":1306,"close":1307,"volume":1308},"2026-08-25T00:00:00",55.02,55.98,8,{"timestamp":1310,"open":1159,"high":1311,"low":1293,"close":1293,"volume":1312},"2026-08-26T00:00:00",56.55,3145,{"timestamp":1314,"open":1145,"high":1164,"low":1132,"close":1164,"volume":1315},"2026-08-27T00:00:00",50,{"timestamp":1317,"open":1293,"high":1318,"low":1319,"close":1293,"volume":1320},"2026-08-30T00:00:00",56.25,55.53,620,{"timestamp":183,"open":1180,"high":1132,"low":1221,"close":1132,"volume":1322},2468,{"timestamp":1324,"open":1132,"high":1132,"low":1325,"close":1192,"volume":1326},"2026-09-01T00:00:00",51.11,4608,{"timestamp":1328,"open":1192,"high":1329,"low":1212,"close":1233,"volume":1330},"2026-09-02T00:00:00",54.11,3685,{"timestamp":1332,"open":1333,"high":1132,"low":1334,"close":1335,"volume":1336},"2026-09-03T00:00:00",54.54,52.14,54.01,9887,{"timestamp":1338,"open":1339,"high":1139,"low":1339,"close":1171,"volume":1340},"2026-09-07T00:00:00",54.28,432,{"timestamp":1342,"open":1180,"high":1139,"low":1333,"close":1139,"volume":1343},"2026-09-08T00:00:00",652,{"timestamp":1345,"open":1139,"high":1110,"low":1346,"close":1074,"volume":1347},"2026-09-09T00:00:00",55.3,821,{"timestamp":1349,"open":1159,"high":1068,"low":1126,"close":1074,"volume":1350},"2026-09-10T00:00:00",3774,{"timestamp":1352,"open":1353,"high":1143,"low":1171,"close":1354,"volume":1355},"2026-09-13T00:00:00",55.14,54.55,5307,{"timestamp":1357,"open":1358,"high":967,"low":1359,"close":1159,"volume":1360},"2026-09-14T00:00:00",55.96,55.81,902,{"timestamp":184,"open":1362,"high":1159,"low":1362,"close":1363,"volume":1364},54.08,55.2,809,{"timestamp":1366,"open":1159,"high":1164,"low":1159,"close":1159,"volume":1315},"2026-09-16T00:00:00",{"timestamp":1368,"open":1369,"high":1370,"low":1369,"close":1371,"volume":1372},"2026-09-17T00:00:00",55.51,56.98,55.61,5,{"timestamp":1374,"open":1375,"high":1371,"low":1369,"close":1375,"volume":1376},"2026-09-20T00:00:00",55.52,792,{"timestamp":1378,"open":1137,"high":1110,"low":1293,"close":1110,"volume":1379},"2026-09-21T00:00:00",1333,{"timestamp":1381,"open":1382,"high":1110,"low":1383,"close":1126,"volume":1384},"2026-09-22T00:00:00",56.99,54.47,158,{"timestamp":1386,"open":1369,"high":1110,"low":1369,"close":12,"volume":1387},"2026-09-23T00:00:00",258,[]]