[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f_8e0aHVdo7L4EqY4KN4s0g8JEqd9GoKPMySviy2zTA4":3,"$fhuJAdb9QaaNeBSPLIdseogbFIN4pWK8bPXS1W2SaMpg":184,"$f14wuDM7tnxJyOVB8ICRuKLtvlZ1Goati_yvsuVpmEbU":206},{"items":4,"totalItens":181,"success":182,"errors":183,"limitReached":181},[5,12,15,18,22,26,30,34,38,42,45,49,53,56,59,63,67,70,74,78,82,86,90,93,97,100,103,106,110,113,117,120,124,128,132,135,138,142,146,149,153,156,159,163,166,170,174,178],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.45,"2022-10-13T00:00:00","2022-10-20T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2022-11-11T00:00:00","2022-11-21T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2022-12-12T00:00:00","2022-12-19T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},0.82,"2023-01-11T00:00:00","2023-01-18T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":24,"paymentDate":25,"status":11},0.8,"2023-02-10T00:00:00","2023-02-17T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":28,"comDate":28,"paymentDate":29,"status":11},0.87,"2023-03-10T00:00:00","2023-03-17T00:00:00",{"type":6,"category":7,"amount":31,"approvalDate":32,"comDate":32,"paymentDate":33,"status":11},1.1,"2023-04-13T00:00:00","2023-04-20T00:00:00",{"type":6,"category":7,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":11},1.2,"2023-05-11T00:00:00","2023-05-18T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":11},1.09,"2023-06-13T00:00:00","2023-06-20T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":43,"comDate":43,"paymentDate":44,"status":11},"2023-07-12T00:00:00","2023-07-19T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},0.85,"2023-08-10T00:00:00","2023-08-17T00:00:00",{"type":6,"category":7,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":11},0.64,"2023-09-13T00:00:00","2023-09-20T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":54,"comDate":54,"paymentDate":55,"status":11},"2023-10-11T00:00:00","2023-10-19T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":57,"comDate":57,"paymentDate":58,"status":11},"2023-11-13T00:00:00","2023-11-21T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":11},0.7,"2023-12-12T00:00:00","2023-12-19T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},0.76,"2024-01-11T00:00:00","2024-01-18T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},"2024-02-14T00:00:00","2024-02-21T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":11},0.83,"2024-03-12T00:00:00","2024-03-19T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":11},0.88,"2024-04-10T00:00:00","2024-04-17T00:00:00",{"type":6,"category":7,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":11},1.08,"2024-05-13T00:00:00","2024-05-20T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":11},0.72,"2024-06-12T00:00:00","2024-06-19T00:00:00",{"type":6,"category":7,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},0.95,"2024-07-10T00:00:00","2024-07-17T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":91,"comDate":91,"paymentDate":92,"status":11},"2024-08-12T00:00:00","2024-08-19T00:00:00",{"type":6,"category":7,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":11},0.89,"2024-09-11T00:00:00","2024-09-18T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":98,"comDate":98,"paymentDate":99,"status":11},"2024-10-10T00:00:00","2024-10-17T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":101,"comDate":101,"paymentDate":102,"status":11},"2024-11-12T00:00:00","2024-11-21T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":104,"comDate":104,"paymentDate":105,"status":11},"2024-12-11T00:00:00","2024-12-18T00:00:00",{"type":6,"category":7,"amount":107,"approvalDate":108,"comDate":108,"paymentDate":109,"status":11},0.92,"2025-01-13T00:00:00","2025-01-20T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":111,"comDate":111,"paymentDate":112,"status":11},"2025-02-12T00:00:00","2025-02-19T00:00:00",{"type":6,"category":7,"amount":114,"approvalDate":115,"comDate":115,"paymentDate":116,"status":11},0.91,"2025-03-14T00:00:00","2025-03-21T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":118,"comDate":118,"paymentDate":119,"status":11},"2025-04-10T00:00:00","2025-04-17T00:00:00",{"type":6,"category":7,"amount":121,"approvalDate":122,"comDate":122,"paymentDate":123,"status":11},1.13,"2025-05-13T00:00:00","2025-05-20T00:00:00",{"type":6,"category":7,"amount":125,"approvalDate":126,"comDate":126,"paymentDate":127,"status":11},1.98,"2025-06-11T00:00:00","2025-06-18T00:00:00",{"type":6,"category":7,"amount":129,"approvalDate":130,"comDate":130,"paymentDate":131,"status":11},1.25,"2025-07-10T00:00:00","2025-07-17T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":133,"comDate":133,"paymentDate":134,"status":11},"2025-08-12T00:00:00","2025-08-19T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":136,"comDate":136,"paymentDate":137,"status":11},"2025-09-10T00:00:00","2025-09-17T00:00:00",{"type":6,"category":7,"amount":139,"approvalDate":140,"comDate":140,"paymentDate":141,"status":11},0.74,"2025-10-10T00:00:00","2025-10-17T00:00:00",{"type":6,"category":7,"amount":143,"approvalDate":144,"comDate":144,"paymentDate":145,"status":11},0.65,"2025-11-12T00:00:00","2025-11-19T00:00:00",{"type":6,"category":7,"amount":107,"approvalDate":147,"comDate":147,"paymentDate":148,"status":11},"2025-12-10T00:00:00","2025-12-17T00:00:00",{"type":6,"category":7,"amount":150,"approvalDate":151,"comDate":151,"paymentDate":152,"status":11},0.71,"2026-01-13T00:00:00","2026-01-20T00:00:00",{"type":6,"category":7,"amount":50,"approvalDate":154,"comDate":154,"paymentDate":155,"status":11},"2026-02-11T00:00:00","2026-02-20T00:00:00",{"type":6,"category":7,"amount":139,"approvalDate":157,"comDate":157,"paymentDate":158,"status":11},"2026-03-11T00:00:00","2026-03-18T00:00:00",{"type":6,"category":7,"amount":160,"approvalDate":161,"comDate":161,"paymentDate":162,"status":11},0.73,"2026-04-13T00:00:00","2026-04-20T00:00:00",{"type":6,"category":7,"amount":79,"approvalDate":164,"comDate":164,"paymentDate":165,"status":11},"2026-05-13T00:00:00","2026-05-20T00:00:00",{"type":6,"category":7,"amount":167,"approvalDate":168,"comDate":168,"paymentDate":169,"status":11},1.05,"2026-06-11T00:00:00","2026-06-18T00:00:00",{"type":6,"category":7,"amount":171,"approvalDate":172,"comDate":172,"paymentDate":173,"status":11},1.16,"2026-07-10T00:00:00","2026-07-17T00:00:00",{"type":6,"category":7,"amount":175,"approvalDate":176,"comDate":176,"paymentDate":177,"status":11},1.06,"2026-08-12T00:00:00","2026-08-19T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":179,"comDate":179,"paymentDate":180,"status":11},"2026-09-11T00:00:00","2026-09-18T00:00:00",null,true,[],{"summary":185,"quote":192,"fundamentals":198,"priceHistory":199,"relatedTickers":200},{"ticker":186,"slug":187,"kind":188,"companyName":189,"shortName":190,"description":191},"VGIP11","vgip11","fii","Valora Cri Ndice De Preo Fundo Invest Imobiliario FII","FII Valoraip","",{"price":193,"change":194,"changePercent":195,"currency":196,"updatedAt":197},71.6,-0.45,-0.6246,"BRL","2026-09-24T23:48:21Z",{},[],[201,202,203,204,205],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":207,"totalItens":181,"success":182,"errors":1399,"limitReached":181},[208,214,220,225,231,237,243,247,253,259,266,271,276,282,289,296,303,309,315,322,328,333,340,346,352,359,365,371,377,383,387,392,396,402,408,414,419,423,429,434,440,446,451,456,460,465,471,476,482,488,493,499,504,509,515,521,526,532,536,541,547,554,561,567,572,577,583,589,594,599,604,608,612,616,620,624,629,634,637,643,650,656,663,670,676,682,688,695,701,705,711,715,720,726,731,738,743,747,750,756,761,764,769,773,777,781,786,792,797,803,807,810,813,817,820,826,830,835,839,844,849,852,857,860,864,868,873,878,884,887,890,893,896,899,903,907,912,917,920,924,927,932,937,941,946,951,957,963,966,970,975,978,984,989,994,1000,1003,1008,1011,1014,1017,1020,1024,1027,1031,1036,1040,1044,1047,1051,1054,1058,1061,1064,1069,1072,1075,1080,1084,1089,1093,1097,1101,1106,1110,1113,1117,1120,1123,1127,1130,1135,1139,1143,1149,1152,1155,1159,1165,1170,1173,1178,1183,1187,1192,1195,1199,1202,1208,1212,1216,1222,1226,1231,1236,1242,1249,1256,1262,1266,1272,1278,1283,1288,1294,1300,1306,1311,1314,1321,1326,1331,1336,1342,1346,1353,1358,1363,1368,1374,1378,1382,1386,1392],{"timestamp":209,"open":210,"high":211,"low":210,"close":212,"volume":213},"2025-09-25T00:00:00",79.54,80.98,80.73,24355,{"timestamp":215,"open":212,"high":216,"low":217,"close":218,"volume":219},"2025-09-28T00:00:00",81.08,79.75,80.7,16626,{"timestamp":221,"open":222,"high":212,"low":222,"close":223,"volume":224},"2025-09-29T00:00:00",80.3,80.46,10094,{"timestamp":226,"open":227,"high":228,"low":229,"close":228,"volume":230},"2025-09-30T00:00:00",79.83,80.45,79.73,18639,{"timestamp":232,"open":218,"high":233,"low":234,"close":235,"volume":236},"2025-10-01T00:00:00",80.72,79.96,79.98,12225,{"timestamp":238,"open":239,"high":240,"low":241,"close":235,"volume":242},"2025-10-02T00:00:00",80.03,80.23,79.7,14575,{"timestamp":244,"open":235,"high":222,"low":245,"close":229,"volume":246},"2025-10-05T00:00:00",79.63,14747,{"timestamp":248,"open":229,"high":249,"low":250,"close":251,"volume":252},"2025-10-06T00:00:00",80.2,79.5,79.94,12694,{"timestamp":254,"open":255,"high":255,"low":256,"close":257,"volume":258},"2025-10-07T00:00:00",79.97,79.3,79.38,15406,{"timestamp":260,"open":261,"high":262,"low":263,"close":264,"volume":265},"2025-10-08T00:00:00",79.55,79.71,79.28,79.4,10209,{"timestamp":267,"open":217,"high":234,"low":268,"close":269,"volume":270},"2025-10-09T00:00:00",79.51,79.79,13887,{"timestamp":272,"open":273,"high":273,"low":274,"close":274,"volume":275},"2025-10-12T00:00:00",79.31,78.01,15730,{"timestamp":277,"open":278,"high":278,"low":279,"close":280,"volume":281},"2025-10-13T00:00:00",78.8,77.72,78.48,15340,{"timestamp":283,"open":284,"high":285,"low":286,"close":287,"volume":288},"2025-10-14T00:00:00",78.47,78.94,78.04,78.58,14018,{"timestamp":290,"open":291,"high":292,"low":293,"close":294,"volume":295},"2025-10-15T00:00:00",78.59,79.39,77.75,78.5,15720,{"timestamp":297,"open":298,"high":299,"low":300,"close":301,"volume":302},"2025-10-16T00:00:00",78.56,78.97,78.09,78.23,15040,{"timestamp":304,"open":301,"high":305,"low":306,"close":307,"volume":308},"2025-10-19T00:00:00",78.62,77.56,77.8,13827,{"timestamp":310,"open":311,"high":311,"low":312,"close":313,"volume":314},"2025-10-20T00:00:00",78.16,76.58,77,38991,{"timestamp":316,"open":317,"high":318,"low":319,"close":320,"volume":321},"2025-10-21T00:00:00",77.15,77.55,75.84,76.23,23888,{"timestamp":323,"open":320,"high":324,"low":325,"close":326,"volume":327},"2025-10-22T00:00:00",76.98,75.73,76,14195,{"timestamp":329,"open":326,"high":330,"low":319,"close":331,"volume":332},"2025-10-23T00:00:00",76.46,76.09,12549,{"timestamp":334,"open":335,"high":336,"low":337,"close":338,"volume":339},"2025-10-26T00:00:00",76.2,76.21,75.25,75.8,31700,{"timestamp":341,"open":342,"high":343,"low":344,"close":338,"volume":345},"2025-10-27T00:00:00",75.61,76.19,75.27,18840,{"timestamp":347,"open":348,"high":349,"low":350,"close":337,"volume":351},"2025-10-29T00:00:00",75.06,75.69,74.51,28955,{"timestamp":353,"open":354,"high":355,"low":356,"close":357,"volume":358},"2025-10-30T00:00:00",75,75.86,74.02,75.7,37853,{"timestamp":360,"open":361,"high":362,"low":363,"close":362,"volume":364},"2025-11-02T00:00:00",75.66,75.87,75.02,20225,{"timestamp":366,"open":367,"high":362,"low":368,"close":369,"volume":370},"2025-11-03T00:00:00",75.59,75.3,75.48,12897,{"timestamp":372,"open":337,"high":373,"low":374,"close":375,"volume":376},"2025-11-04T00:00:00",75.9,74.86,74.87,22346,{"timestamp":378,"open":379,"high":380,"low":381,"close":362,"volume":382},"2025-11-05T00:00:00",75.15,75.89,75.09,16198,{"timestamp":384,"open":367,"high":385,"low":367,"close":338,"volume":386},"2025-11-06T00:00:00",75.96,23165,{"timestamp":388,"open":389,"high":326,"low":390,"close":342,"volume":391},"2025-11-09T00:00:00",75.56,75.2,24570,{"timestamp":393,"open":342,"high":336,"low":367,"close":394,"volume":395},"2025-11-10T00:00:00",76.07,28111,{"timestamp":397,"open":394,"high":398,"low":399,"close":400,"volume":401},"2025-11-11T00:00:00",76.67,75.26,75.28,33372,{"timestamp":144,"open":403,"high":404,"low":405,"close":406,"volume":407},74.36,75.36,74.21,75.34,32538,{"timestamp":409,"open":410,"high":411,"low":390,"close":412,"volume":413},"2025-11-13T00:00:00",75.33,76.5,76.4,23826,{"timestamp":415,"open":412,"high":412,"low":416,"close":417,"volume":418},"2025-11-16T00:00:00",74.8,75.83,24638,{"timestamp":420,"open":326,"high":421,"low":367,"close":367,"volume":422},"2025-11-17T00:00:00",76.48,21685,{"timestamp":424,"open":367,"high":425,"low":426,"close":427,"volume":428},"2025-11-18T00:00:00",75.95,74.55,74.78,23086,{"timestamp":430,"open":431,"high":432,"low":431,"close":325,"volume":433},"2025-11-20T00:00:00",74.5,75.75,21629,{"timestamp":435,"open":325,"high":436,"low":437,"close":438,"volume":439},"2025-11-23T00:00:00",77.48,75.52,77.44,50567,{"timestamp":441,"open":442,"high":443,"low":444,"close":324,"volume":445},"2025-11-24T00:00:00",77.4,77.86,76.8,26810,{"timestamp":447,"open":448,"high":448,"low":449,"close":312,"volume":450},"2025-11-25T00:00:00",77.57,76.54,14099,{"timestamp":452,"open":312,"high":453,"low":312,"close":454,"volume":455},"2025-11-26T00:00:00",77.25,76.88,15227,{"timestamp":457,"open":324,"high":458,"low":324,"close":291,"volume":459},"2025-11-27T00:00:00",78.7,27616,{"timestamp":461,"open":294,"high":462,"low":463,"close":463,"volume":464},"2025-11-30T00:00:00",78.96,77.78,24264,{"timestamp":466,"open":307,"high":467,"low":468,"close":469,"volume":470},"2025-12-01T00:00:00",78.36,77.32,77.81,19890,{"timestamp":472,"open":307,"high":473,"low":442,"close":474,"volume":475},"2025-12-02T00:00:00",78.25,78.14,22869,{"timestamp":477,"open":474,"high":478,"low":479,"close":480,"volume":481},"2025-12-03T00:00:00",78.89,78,78.73,30827,{"timestamp":483,"open":484,"high":485,"low":486,"close":287,"volume":487},"2025-12-04T00:00:00",78.88,79.67,78.2,29004,{"timestamp":489,"open":287,"high":490,"low":491,"close":467,"volume":492},"2025-12-07T00:00:00",79.34,78.34,20547,{"timestamp":494,"open":495,"high":496,"low":495,"close":497,"volume":498},"2025-12-08T00:00:00",78.4,79.43,79.03,17130,{"timestamp":500,"open":501,"high":501,"low":502,"close":491,"volume":503},"2025-12-09T00:00:00",79.48,78.06,35339,{"timestamp":147,"open":479,"high":505,"low":506,"close":507,"volume":508},78.53,77.63,77.95,16890,{"timestamp":510,"open":511,"high":284,"low":512,"close":513,"volume":514},"2025-12-11T00:00:00",78.38,77.59,78.03,24711,{"timestamp":516,"open":517,"high":518,"low":507,"close":519,"volume":520},"2025-12-14T00:00:00",78.17,79.18,79.15,17383,{"timestamp":522,"open":519,"high":523,"low":519,"close":524,"volume":525},"2025-12-15T00:00:00",79.82,79.52,18730,{"timestamp":527,"open":528,"high":235,"low":529,"close":530,"volume":531},"2025-12-16T00:00:00",79.72,79,79.77,18469,{"timestamp":148,"open":530,"high":255,"low":533,"close":534,"volume":535},79.02,79.23,23260,{"timestamp":537,"open":250,"high":538,"low":539,"close":538,"volume":540},"2025-12-18T00:00:00",80,79.2,25791,{"timestamp":542,"open":543,"high":544,"low":257,"close":545,"volume":546},"2025-12-21T00:00:00",79.56,82.26,82.15,40546,{"timestamp":548,"open":549,"high":550,"low":551,"close":552,"volume":553},"2025-12-22T00:00:00",82.25,82.72,81.07,81.67,38599,{"timestamp":555,"open":556,"high":557,"low":558,"close":559,"volume":560},"2025-12-25T00:00:00",81.4,82.3,80.55,81,50335,{"timestamp":562,"open":563,"high":563,"low":564,"close":565,"volume":566},"2025-12-28T00:00:00",81.05,79.53,79.86,31064,{"timestamp":568,"open":569,"high":570,"low":261,"close":570,"volume":571},"2025-12-29T00:00:00",80.05,81.2,18344,{"timestamp":573,"open":574,"high":575,"low":227,"close":575,"volume":576},"2026-01-01T00:00:00",81.04,81.14,14930,{"timestamp":578,"open":579,"high":580,"low":581,"close":580,"volume":582},"2026-01-04T00:00:00",80.14,81.15,79.95,14873,{"timestamp":584,"open":228,"high":585,"low":586,"close":587,"volume":588},"2026-01-05T00:00:00",81.69,80.16,81.18,82029,{"timestamp":590,"open":556,"high":591,"low":556,"close":592,"volume":593},"2026-01-06T00:00:00",82.5,81.5,22159,{"timestamp":595,"open":596,"high":596,"low":569,"close":597,"volume":598},"2026-01-07T00:00:00",81.95,80.93,28632,{"timestamp":600,"open":601,"high":601,"low":564,"close":602,"volume":603},"2026-01-08T00:00:00",81.37,80.76,37512,{"timestamp":605,"open":222,"high":580,"low":210,"close":606,"volume":607},"2026-01-11T00:00:00",81.09,32251,{"timestamp":609,"open":575,"high":610,"low":249,"close":610,"volume":611},"2026-01-12T00:00:00",81.71,25699,{"timestamp":151,"open":613,"high":613,"low":210,"close":614,"volume":615},80.75,80.47,22726,{"timestamp":617,"open":618,"high":618,"low":518,"close":269,"volume":619},"2026-01-14T00:00:00",80.5,20845,{"timestamp":621,"open":269,"high":622,"low":273,"close":273,"volume":623},"2026-01-15T00:00:00",80.34,32550,{"timestamp":625,"open":626,"high":627,"low":264,"close":218,"volume":628},"2026-01-18T00:00:00",79.66,81.66,38066,{"timestamp":630,"open":559,"high":631,"low":222,"close":632,"volume":633},"2026-01-19T00:00:00",81.48,80.52,28372,{"timestamp":152,"open":228,"high":575,"low":635,"close":574,"volume":636},80.11,22559,{"timestamp":638,"open":574,"high":639,"low":640,"close":641,"volume":642},"2026-01-21T00:00:00",82.59,80.84,82.4,38493,{"timestamp":644,"open":645,"high":646,"low":647,"close":648,"volume":649},"2026-01-22T00:00:00",82.49,83.61,82.12,83.36,28394,{"timestamp":651,"open":648,"high":652,"low":653,"close":654,"volume":655},"2026-01-25T00:00:00",85,83.17,84.89,33034,{"timestamp":657,"open":658,"high":659,"low":660,"close":661,"volume":662},"2026-01-26T00:00:00",84.31,85.54,83.55,84.39,35878,{"timestamp":664,"open":665,"high":666,"low":667,"close":668,"volume":669},"2026-01-27T00:00:00",83.5,84.05,82.38,82.9,32608,{"timestamp":671,"open":672,"high":672,"low":673,"close":674,"volume":675},"2026-01-28T00:00:00",83.1,81.3,81.7,46566,{"timestamp":677,"open":678,"high":679,"low":680,"close":679,"volume":681},"2026-02-01T00:00:00",81.84,82.89,81.79,26007,{"timestamp":683,"open":684,"high":685,"low":680,"close":686,"volume":687},"2026-02-02T00:00:00",81.89,82.76,82.08,18287,{"timestamp":689,"open":690,"high":691,"low":692,"close":693,"volume":694},"2026-02-03T00:00:00",82,82.47,81.72,82.19,14504,{"timestamp":696,"open":697,"high":698,"low":699,"close":698,"volume":700},"2026-02-05T00:00:00",82.8,83,81.56,39754,{"timestamp":702,"open":668,"high":668,"low":703,"close":703,"volume":704},"2026-02-08T00:00:00",81.02,21112,{"timestamp":706,"open":707,"high":707,"low":708,"close":709,"volume":710},"2026-02-09T00:00:00",81.83,80.17,80.95,23586,{"timestamp":712,"open":709,"high":580,"low":713,"close":211,"volume":714},"2026-02-10T00:00:00",80.29,19240,{"timestamp":154,"open":716,"high":716,"low":717,"close":718,"volume":719},79.46,78.51,78.95,31494,{"timestamp":721,"open":722,"high":501,"low":723,"close":724,"volume":725},"2026-02-12T00:00:00",79.09,76.93,78.75,64019,{"timestamp":727,"open":291,"high":291,"low":728,"close":729,"volume":730},"2026-02-17T00:00:00",77.37,77.69,25149,{"timestamp":732,"open":733,"high":734,"low":735,"close":736,"volume":737},"2026-02-18T00:00:00",77.68,78.3,77.2,77.96,33438,{"timestamp":739,"open":740,"high":741,"low":740,"close":228,"volume":742},"2026-02-19T00:00:00",77.65,80.61,44426,{"timestamp":744,"open":218,"high":559,"low":262,"close":745,"volume":746},"2026-02-22T00:00:00",80.09,40520,{"timestamp":748,"open":745,"high":570,"low":217,"close":570,"volume":749},"2026-02-23T00:00:00",50978,{"timestamp":751,"open":752,"high":753,"low":754,"close":217,"volume":755},"2026-02-24T00:00:00",80.4,81.22,79.16,50393,{"timestamp":757,"open":758,"high":759,"low":485,"close":713,"volume":760},"2026-02-25T00:00:00",80.15,80.69,34507,{"timestamp":762,"open":212,"high":591,"low":222,"close":591,"volume":763},"2026-02-26T00:00:00",34533,{"timestamp":765,"open":690,"high":766,"low":767,"close":759,"volume":768},"2026-03-01T00:00:00",82.28,80.59,56206,{"timestamp":770,"open":771,"high":771,"low":539,"close":709,"volume":772},"2026-03-02T00:00:00",80.96,35949,{"timestamp":774,"open":709,"high":775,"low":752,"close":775,"volume":776},"2026-03-03T00:00:00",81.58,21348,{"timestamp":778,"open":779,"high":686,"low":703,"close":707,"volume":780},"2026-03-04T00:00:00",81.27,23543,{"timestamp":782,"open":707,"high":686,"low":783,"close":784,"volume":785},"2026-03-05T00:00:00",80.83,81.86,27355,{"timestamp":787,"open":788,"high":789,"low":790,"close":690,"volume":791},"2026-03-08T00:00:00",82.44,82.53,81.8,26687,{"timestamp":793,"open":794,"high":690,"low":795,"close":570,"volume":796},"2026-03-09T00:00:00",81.82,80.33,39288,{"timestamp":798,"open":570,"high":799,"low":800,"close":801,"volume":802},"2026-03-10T00:00:00",81.42,80.41,80.48,24077,{"timestamp":157,"open":804,"high":767,"low":718,"close":805,"volume":806},80.02,80.58,32713,{"timestamp":808,"open":752,"high":759,"low":569,"close":805,"volume":809},"2026-03-12T00:00:00",17870,{"timestamp":811,"open":569,"high":228,"low":261,"close":626,"volume":812},"2026-03-15T00:00:00",21144,{"timestamp":814,"open":626,"high":815,"low":250,"close":708,"volume":816},"2026-03-16T00:00:00",80.28,14290,{"timestamp":158,"open":538,"high":538,"low":818,"close":496,"volume":819},79.11,21649,{"timestamp":821,"open":822,"high":823,"low":824,"close":501,"volume":825},"2026-03-19T00:00:00",79.12,79.91,78.98,33930,{"timestamp":827,"open":501,"high":501,"low":828,"close":518,"volume":829},"2026-03-22T00:00:00",78.77,39864,{"timestamp":831,"open":832,"high":241,"low":832,"close":833,"volume":834},"2026-03-23T00:00:00",78.9,79.61,21342,{"timestamp":836,"open":534,"high":837,"low":534,"close":833,"volume":838},"2026-03-24T00:00:00",79.93,18980,{"timestamp":840,"open":841,"high":842,"low":722,"close":841,"volume":843},"2026-03-25T00:00:00",79.59,79.62,16701,{"timestamp":845,"open":241,"high":846,"low":847,"close":618,"volume":848},"2026-03-26T00:00:00",80.56,79.42,26223,{"timestamp":850,"open":804,"high":618,"low":804,"close":240,"volume":851},"2026-03-29T00:00:00",17239,{"timestamp":853,"open":240,"high":854,"low":581,"close":855,"volume":856},"2026-03-30T00:00:00",80.57,80.25,22344,{"timestamp":858,"open":240,"high":632,"low":745,"close":618,"volume":859},"2026-03-31T00:00:00",11765,{"timestamp":861,"open":618,"high":211,"low":586,"close":862,"volume":863},"2026-04-01T00:00:00",80.97,18357,{"timestamp":865,"open":211,"high":211,"low":291,"close":866,"volume":867},"2026-04-05T00:00:00",79.29,106713,{"timestamp":869,"open":866,"high":870,"low":871,"close":870,"volume":872},"2026-04-06T00:00:00",79.84,79.05,26914,{"timestamp":874,"open":523,"high":875,"low":626,"close":876,"volume":877},"2026-04-07T00:00:00",80.27,79.9,90826,{"timestamp":879,"open":880,"high":881,"low":882,"close":883,"volume":809},"2026-04-08T00:00:00",79.8,80.06,79.65,79.92,{"timestamp":885,"open":745,"high":618,"low":883,"close":223,"volume":886},"2026-04-09T00:00:00",24200,{"timestamp":888,"open":614,"high":558,"low":538,"close":801,"volume":889},"2026-04-12T00:00:00",33625,{"timestamp":161,"open":264,"high":530,"low":866,"close":891,"volume":892},79.64,29739,{"timestamp":894,"open":891,"high":713,"low":841,"close":538,"volume":895},"2026-04-14T00:00:00",19629,{"timestamp":897,"open":249,"high":618,"low":490,"close":883,"volume":898},"2026-04-15T00:00:00",42452,{"timestamp":900,"open":235,"high":538,"low":901,"close":538,"volume":902},"2026-04-16T00:00:00",79.88,33154,{"timestamp":904,"open":538,"high":905,"low":538,"close":846,"volume":906},"2026-04-19T00:00:00",80.68,25937,{"timestamp":908,"open":909,"high":910,"low":875,"close":632,"volume":911},"2026-04-21T00:00:00",80.78,80.8,59303,{"timestamp":913,"open":632,"high":767,"low":914,"close":915,"volume":916},"2026-04-22T00:00:00",80.01,80.21,35333,{"timestamp":918,"open":228,"high":690,"low":919,"close":690,"volume":825},"2026-04-23T00:00:00",80.12,{"timestamp":921,"open":592,"high":596,"low":922,"close":596,"volume":923},"2026-04-26T00:00:00",81.17,19715,{"timestamp":925,"open":592,"high":596,"low":631,"close":790,"volume":926},"2026-04-27T00:00:00",13403,{"timestamp":928,"open":790,"high":929,"low":930,"close":647,"volume":931},"2026-04-28T00:00:00",82.43,81.76,74011,{"timestamp":933,"open":934,"high":591,"low":690,"close":935,"volume":936},"2026-04-29T00:00:00",82.13,82.33,29155,{"timestamp":938,"open":935,"high":668,"low":939,"close":647,"volume":940},"2026-05-03T00:00:00",82.05,24869,{"timestamp":942,"open":647,"high":943,"low":690,"close":944,"volume":945},"2026-05-04T00:00:00",82.52,82.04,17823,{"timestamp":947,"open":948,"high":949,"low":690,"close":690,"volume":950},"2026-05-05T00:00:00",82.17,82.6,16297,{"timestamp":952,"open":690,"high":953,"low":954,"close":955,"volume":956},"2026-05-06T00:00:00",82.27,81.9,82.22,13453,{"timestamp":958,"open":955,"high":959,"low":960,"close":961,"volume":962},"2026-05-07T00:00:00",82.63,81.88,82.34,50844,{"timestamp":964,"open":961,"high":961,"low":673,"close":775,"volume":965},"2026-05-10T00:00:00",103311,{"timestamp":967,"open":775,"high":690,"low":968,"close":558,"volume":969},"2026-05-11T00:00:00",80.54,47785,{"timestamp":971,"open":846,"high":972,"low":914,"close":973,"volume":974},"2026-05-12T00:00:00",81.46,80.51,37657,{"timestamp":164,"open":496,"high":976,"low":256,"close":558,"volume":977},80.94,28722,{"timestamp":979,"open":980,"high":981,"low":569,"close":982,"volume":983},"2026-05-14T00:00:00",80.9,81.29,81.11,47512,{"timestamp":985,"open":982,"high":986,"low":987,"close":759,"volume":988},"2026-05-17T00:00:00",81.62,80.31,36964,{"timestamp":990,"open":759,"high":991,"low":881,"close":992,"volume":993},"2026-05-18T00:00:00",81.19,80.63,32755,{"timestamp":995,"open":992,"high":996,"low":997,"close":998,"volume":999},"2026-05-19T00:00:00",81.92,80.44,81.23,38764,{"timestamp":165,"open":640,"high":674,"low":1001,"close":1001,"volume":1002},80.66,24392,{"timestamp":1004,"open":218,"high":1005,"low":870,"close":1006,"volume":1007},"2026-05-21T00:00:00",81.38,81.33,36673,{"timestamp":1009,"open":592,"high":592,"low":759,"close":606,"volume":1010},"2026-05-24T00:00:00",34383,{"timestamp":1012,"open":606,"high":592,"low":558,"close":980,"volume":1013},"2026-05-25T00:00:00",44575,{"timestamp":1015,"open":753,"high":556,"low":222,"close":632,"volume":1016},"2026-05-26T00:00:00",32739,{"timestamp":1018,"open":632,"high":767,"low":815,"close":801,"volume":1019},"2026-05-27T00:00:00",17707,{"timestamp":1021,"open":575,"high":575,"low":1022,"close":218,"volume":1023},"2026-05-28T00:00:00",80.64,21913,{"timestamp":1025,"open":218,"high":771,"low":801,"close":212,"volume":1026},"2026-05-31T00:00:00",18659,{"timestamp":1028,"open":910,"high":1029,"low":558,"close":854,"volume":1030},"2026-06-01T00:00:00",81.06,30120,{"timestamp":1032,"open":1022,"high":1033,"low":800,"close":1034,"volume":1035},"2026-06-02T00:00:00",80.88,80.65,20238,{"timestamp":1037,"open":1034,"high":1005,"low":586,"close":1038,"volume":1039},"2026-06-04T00:00:00",80.53,20744,{"timestamp":1041,"open":767,"high":980,"low":538,"close":1042,"volume":1043},"2026-06-07T00:00:00",80.22,21732,{"timestamp":1045,"open":240,"high":801,"low":565,"close":565,"volume":1046},"2026-06-08T00:00:00",15329,{"timestamp":1048,"open":565,"high":758,"low":1049,"close":832,"volume":1050},"2026-06-09T00:00:00",78.72,27197,{"timestamp":1052,"open":832,"high":251,"low":478,"close":251,"volume":1053},"2026-06-10T00:00:00",28164,{"timestamp":168,"open":291,"high":1055,"low":1056,"close":754,"volume":1057},79.32,78.29,35171,{"timestamp":1059,"open":822,"high":635,"low":529,"close":822,"volume":1060},"2026-06-14T00:00:00",33755,{"timestamp":1062,"open":718,"high":241,"low":718,"close":490,"volume":1063},"2026-06-15T00:00:00",22862,{"timestamp":1065,"open":1066,"high":501,"low":832,"close":1067,"volume":1068},"2026-06-16T00:00:00",79.37,79.06,23225,{"timestamp":1070,"open":722,"high":847,"low":529,"close":871,"volume":1071},"2026-06-17T00:00:00",17050,{"timestamp":169,"open":847,"high":847,"low":1073,"close":1073,"volume":1074},77.53,35256,{"timestamp":1076,"open":1077,"high":543,"low":1078,"close":250,"volume":1079},"2026-06-21T00:00:00",77.91,77.5,89328,{"timestamp":1081,"open":501,"high":501,"low":1082,"close":529,"volume":1083},"2026-06-22T00:00:00",78.67,19048,{"timestamp":1085,"open":1086,"high":822,"low":1087,"close":529,"volume":1088},"2026-06-23T00:00:00",79.04,78.65,18225,{"timestamp":1090,"open":529,"high":1091,"low":724,"close":496,"volume":1092},"2026-06-24T00:00:00",79.45,23293,{"timestamp":1094,"open":496,"high":538,"low":1095,"close":876,"volume":1096},"2026-06-25T00:00:00",79.13,22759,{"timestamp":1098,"open":876,"high":800,"low":1099,"close":815,"volume":1100},"2026-06-28T00:00:00",79.69,21981,{"timestamp":1102,"open":1103,"high":678,"low":1104,"close":991,"volume":1105},"2026-06-29T00:00:00",80.43,80.26,59131,{"timestamp":1107,"open":268,"high":1108,"low":268,"close":1022,"volume":1109},"2026-06-30T00:00:00",81.12,13114,{"timestamp":1111,"open":559,"high":606,"low":909,"close":862,"volume":1112},"2026-07-01T00:00:00",11735,{"timestamp":1114,"open":606,"high":1115,"low":1033,"close":1115,"volume":1116},"2026-07-02T00:00:00",81.52,10667,{"timestamp":1118,"open":632,"high":1115,"low":632,"close":980,"volume":1119},"2026-07-05T00:00:00",42778,{"timestamp":1121,"open":559,"high":1115,"low":538,"close":622,"volume":1122},"2026-07-06T00:00:00",34763,{"timestamp":1124,"open":622,"high":592,"low":622,"close":1125,"volume":1126},"2026-07-07T00:00:00",81.25,17795,{"timestamp":1128,"open":559,"high":775,"low":559,"close":981,"volume":1129},"2026-07-08T00:00:00",8441,{"timestamp":1131,"open":592,"high":1132,"low":1133,"close":678,"volume":1134},"2026-07-09T00:00:00",82.31,81.01,37083,{"timestamp":1136,"open":905,"high":211,"low":539,"close":1137,"volume":1138},"2026-07-12T00:00:00",80.08,55412,{"timestamp":1140,"open":210,"high":745,"low":1141,"close":529,"volume":1142},"2026-07-13T00:00:00",78.57,25421,{"timestamp":1144,"open":1145,"high":1146,"low":1147,"close":539,"volume":1148},"2026-07-14T00:00:00",79.01,79.33,78.31,24252,{"timestamp":1150,"open":539,"high":210,"low":1145,"close":257,"volume":1151},"2026-07-15T00:00:00",10723,{"timestamp":1153,"open":250,"high":251,"low":264,"close":841,"volume":1154},"2026-07-16T00:00:00",18733,{"timestamp":1156,"open":250,"high":235,"low":512,"close":1157,"volume":1158},"2026-07-19T00:00:00",77.79,37474,{"timestamp":1160,"open":1161,"high":458,"low":1162,"close":1163,"volume":1164},"2026-07-20T00:00:00",77.9,77.71,78.37,20638,{"timestamp":1166,"open":484,"high":722,"low":1167,"close":1168,"volume":1169},"2026-07-21T00:00:00",77.84,78.43,23722,{"timestamp":1171,"open":1168,"high":718,"low":443,"close":718,"volume":1172},"2026-07-22T00:00:00",17678,{"timestamp":1174,"open":478,"high":1175,"low":1176,"close":1086,"volume":1177},"2026-07-23T00:00:00",79.78,78.42,26855,{"timestamp":1179,"open":250,"high":1180,"low":1181,"close":294,"volume":1182},"2026-07-26T00:00:00",79.89,78.15,26357,{"timestamp":1184,"open":307,"high":1185,"low":307,"close":280,"volume":1186},"2026-07-27T00:00:00",78.68,14141,{"timestamp":1188,"open":280,"high":1189,"low":1190,"close":294,"volume":1191},"2026-07-28T00:00:00",78.76,78.27,14240,{"timestamp":1193,"open":1087,"high":1087,"low":1181,"close":291,"volume":1194},"2026-07-29T00:00:00",19276,{"timestamp":1196,"open":1197,"high":722,"low":1181,"close":486,"volume":1198},"2026-07-30T00:00:00",78.84,12189,{"timestamp":1200,"open":294,"high":278,"low":1078,"close":1078,"volume":1201},"2026-08-02T00:00:00",20184,{"timestamp":1203,"open":1204,"high":1205,"low":1206,"close":453,"volume":1207},"2026-08-03T00:00:00",77.87,78.41,77.23,16058,{"timestamp":1209,"open":438,"high":438,"low":1210,"close":330,"volume":1211},"2026-08-04T00:00:00",76.06,18314,{"timestamp":1213,"open":412,"high":411,"low":319,"close":1214,"volume":1215},"2026-08-05T00:00:00",75.88,14003,{"timestamp":1217,"open":1218,"high":1218,"low":1219,"close":1220,"volume":1221},"2026-08-06T00:00:00",76.73,75.01,75.67,22395,{"timestamp":1223,"open":349,"high":1224,"low":1219,"close":1219,"volume":1225},"2026-08-09T00:00:00",76.28,17674,{"timestamp":1227,"open":1219,"high":1228,"low":1219,"close":1229,"volume":1230},"2026-08-10T00:00:00",76.15,75.38,17812,{"timestamp":1232,"open":1229,"high":355,"low":1233,"close":1234,"volume":1235},"2026-08-11T00:00:00",74.73,75.13,25580,{"timestamp":176,"open":1237,"high":1238,"low":1239,"close":1240,"volume":1241},74.98,75.23,73,73.14,23966,{"timestamp":1243,"open":1244,"high":1245,"low":1246,"close":1247,"volume":1248},"2026-08-13T00:00:00",73.09,73.76,72.8,73.19,22406,{"timestamp":1250,"open":1251,"high":1252,"low":1253,"close":1254,"volume":1255},"2026-08-16T00:00:00",73.22,73.77,72.12,72.5,19734,{"timestamp":1257,"open":1254,"high":1258,"low":1259,"close":1260,"volume":1261},"2026-08-17T00:00:00",72.98,72.2,72.55,17524,{"timestamp":1263,"open":1260,"high":356,"low":1260,"close":1264,"volume":1265},"2026-08-18T00:00:00",74,24493,{"timestamp":177,"open":1267,"high":1268,"low":1269,"close":1270,"volume":1271},74.01,74.46,73.7,73.86,24113,{"timestamp":1273,"open":1270,"high":1274,"low":1275,"close":1276,"volume":1277},"2026-08-20T00:00:00",74.39,73.51,74.04,34028,{"timestamp":1279,"open":1276,"high":431,"low":1280,"close":1281,"volume":1282},"2026-08-23T00:00:00",73.07,73.4,19992,{"timestamp":1284,"open":1285,"high":1269,"low":1285,"close":1286,"volume":1287},"2026-08-24T00:00:00",73.3,73.33,12219,{"timestamp":1289,"open":1290,"high":1291,"low":1290,"close":1292,"volume":1293},"2026-08-25T00:00:00",73.36,74.07,73.95,16971,{"timestamp":1295,"open":1292,"high":1296,"low":1297,"close":1298,"volume":1299},"2026-08-26T00:00:00",74.43,73.58,73.83,21724,{"timestamp":1301,"open":1302,"high":1303,"low":1304,"close":399,"volume":1305},"2026-08-27T00:00:00",74.12,75.81,73.63,34085,{"timestamp":1307,"open":1308,"high":410,"low":1309,"close":1233,"volume":1310},"2026-08-30T00:00:00",74.97,74.59,12080,{"timestamp":1312,"open":368,"high":368,"low":1281,"close":1281,"volume":1313},"2026-08-31T00:00:00",22404,{"timestamp":1315,"open":1316,"high":1317,"low":1318,"close":1319,"volume":1320},"2026-09-01T00:00:00",73.59,74.64,73.02,73.5,23763,{"timestamp":1322,"open":1319,"high":1317,"low":1323,"close":1324,"volume":1325},"2026-09-02T00:00:00",73.26,74.4,16965,{"timestamp":1327,"open":1324,"high":1328,"low":1264,"close":1329,"volume":1330},"2026-09-03T00:00:00",75.42,74.96,18190,{"timestamp":1332,"open":406,"high":1333,"low":379,"close":1334,"volume":1335},"2026-09-07T00:00:00",75.62,75.4,13615,{"timestamp":1337,"open":1334,"high":1338,"low":1339,"close":1340,"volume":1341},"2026-09-08T00:00:00",75.98,73.9,74.71,27741,{"timestamp":1343,"open":416,"high":1344,"low":1264,"close":403,"volume":1345},"2026-09-09T00:00:00",75.94,22171,{"timestamp":1347,"open":1348,"high":1349,"low":1350,"close":1351,"volume":1352},"2026-09-10T00:00:00",74.81,74.9,73.2,73.84,23729,{"timestamp":1354,"open":1355,"high":1285,"low":1356,"close":1350,"volume":1357},"2026-09-13T00:00:00",72.9,71.92,19984,{"timestamp":1359,"open":1244,"high":1304,"low":1360,"close":1361,"volume":1362},"2026-09-14T00:00:00",72.88,73.25,15739,{"timestamp":1364,"open":1361,"high":1365,"low":1366,"close":1319,"volume":1367},"2026-09-15T00:00:00",73.8,72.95,14492,{"timestamp":1369,"open":1339,"high":1370,"low":1371,"close":1372,"volume":1373},"2026-09-16T00:00:00",74.11,73.01,73.05,17200,{"timestamp":1375,"open":1246,"high":431,"low":1376,"close":1339,"volume":1377},"2026-09-17T00:00:00",72.68,26456,{"timestamp":1379,"open":1380,"high":406,"low":1319,"close":406,"volume":1381},"2026-09-20T00:00:00",73.93,21199,{"timestamp":1383,"open":406,"high":406,"low":1371,"close":1384,"volume":1385},"2026-09-21T00:00:00",73.29,27205,{"timestamp":1387,"open":1239,"high":1388,"low":1389,"close":1390,"volume":1391},"2026-09-22T00:00:00",73.27,71.71,72.05,30032,{"timestamp":1393,"open":1394,"high":1395,"low":1396,"close":1397,"volume":1398},"2026-09-23T00:00:00",72.15,72.77,70.63,71.59,25921,[]]