{"PFBCOLOM":{"Id":79,"name":"PFBCOLOM","nemo":"PFBCOLOM","nemo_ESP":null,"nemo_ING":null,"intraday":true,"type":"shares    ","description":"BANCOLOMBIA S.A.","country":"Colombia","token":"-1799677312--979139152","oldtoken":"-1799611776--979073616","symbol":"","open":36000.000000,"close":35700.000000,"high":36100.000000,"low":35600.000000,"average":35853.619631,"variationAbsolute":-80.000000,"variationRelative":-0.223589,"bid":0.000000,"ask":0.000000,"closeDate":"2024-05-21T12:32:27","trend":-1,"totalTraded":19842589420.000000,"totalTradedDay":4584057927140.000000,"volume":8.000000,"numberTransaction":490.0,"delay":20,"flagprice":false,"lastOpen":35000.000000,"lastClose":35780.000000,"lastHigh":35780.000000,"lastLow":34980.000000,"lastAverage":35236.275229,"lastVariationAbsolute":880.000000,"lastVariationRelative":2.521490,"lastBid":0.000000,"lastAsk":0.000000,"lastCloseDate":"2024-05-20T15:00:12","lastTrend":1,"lastTotalTraded":18238198073280.000000,"lastVolume":1096275.000000,"lastNumberTransaction":0.0,"max365":35780.000000,"min365":25100.000000,"rent1Year":32.961724,"rentThisYear":19.585561,"showCloseIntraday":true,"showBidAskIntraday":true,"showvolumeIntraday":true,"showTechnicalAnalysisIntraday":false,"GenerarJSONCierresIntraDay":true,"GenerarJSONBidAskIntraDay":true,"GenerarJSONMontosIntraDay":true,"GenerarJSONAnalisistecnicoIntraDay":true,"closeIntraday":[{"Date":"2024-05-21T08:30:00","Value":36000.000000},{"Date":"2024-05-21T08:31:00","Value":35780.000000},{"Date":"2024-05-21T08:32:00","Value":35800.000000},{"Date":"2024-05-21T08:34:00","Value":35760.000000},{"Date":"2024-05-21T08:41:00","Value":35740.000000},{"Date":"2024-05-21T08:47:00","Value":35720.000000},{"Date":"2024-05-21T08:48:00","Value":35780.000000},{"Date":"2024-05-21T08:49:00","Value":35860.000000},{"Date":"2024-05-21T08:50:00","Value":35980.000000},{"Date":"2024-05-21T08:51:00","Value":36080.000000},{"Date":"2024-05-21T08:52:00","Value":35960.000000},{"Date":"2024-05-21T08:53:00","Value":36000.000000},{"Date":"2024-05-21T08:54:00","Value":35960.000000},{"Date":"2024-05-21T08:55:00","Value":35900.000000},{"Date":"2024-05-21T09:04:00","Value":35900.000000},{"Date":"2024-05-21T09:05:00","Value":35900.000000},{"Date":"2024-05-21T09:08:00","Value":35960.000000},{"Date":"2024-05-21T09:09:00","Value":35960.000000},{"Date":"2024-05-21T09:10:00","Value":35960.000000},{"Date":"2024-05-21T09:11:00","Value":35960.000000},{"Date":"2024-05-21T09:12:00","Value":36000.000000},{"Date":"2024-05-21T09:13:00","Value":36040.000000},{"Date":"2024-05-21T09:15:00","Value":36100.000000},{"Date":"2024-05-21T09:16:00","Value":36100.000000},{"Date":"2024-05-21T09:17:00","Value":36000.000000},{"Date":"2024-05-21T09:19:00","Value":36000.000000},{"Date":"2024-05-21T09:21:00","Value":36000.000000},{"Date":"2024-05-21T09:24:00","Value":36000.000000},{"Date":"2024-05-21T09:25:00","Value":36060.000000},{"Date":"2024-05-21T09:26:00","Value":36000.000000},{"Date":"2024-05-21T09:28:00","Value":36000.000000},{"Date":"2024-05-21T09:30:00","Value":35980.000000},{"Date":"2024-05-21T09:33:00","Value":36000.000000},{"Date":"2024-05-21T09:34:00","Value":36060.000000},{"Date":"2024-05-21T09:35:00","Value":36060.000000},{"Date":"2024-05-21T09:36:00","Value":36060.000000},{"Date":"2024-05-21T09:37:00","Value":36100.000000},{"Date":"2024-05-21T09:38:00","Value":36060.000000},{"Date":"2024-05-21T09:39:00","Value":36100.000000},{"Date":"2024-05-21T09:41:00","Value":36100.000000},{"Date":"2024-05-21T09:43:00","Value":36080.000000},{"Date":"2024-05-21T09:46:00","Value":36080.000000},{"Date":"2024-05-21T09:47:00","Value":36080.000000},{"Date":"2024-05-21T09:49:00","Value":36060.000000},{"Date":"2024-05-21T09:50:00","Value":36060.000000},{"Date":"2024-05-21T09:54:00","Value":36080.000000},{"Date":"2024-05-21T09:56:00","Value":36040.000000},{"Date":"2024-05-21T09:57:00","Value":36040.000000},{"Date":"2024-05-21T09:58:00","Value":36000.000000},{"Date":"2024-05-21T09:59:00","Value":36000.000000},{"Date":"2024-05-21T10:00:00","Value":35900.000000},{"Date":"2024-05-21T10:04:00","Value":35960.000000},{"Date":"2024-05-21T10:06:00","Value":35940.000000},{"Date":"2024-05-21T10:09:00","Value":35960.000000},{"Date":"2024-05-21T10:11:00","Value":35940.000000},{"Date":"2024-05-21T10:12:00","Value":35980.000000},{"Date":"2024-05-21T10:13:00","Value":35980.000000},{"Date":"2024-05-21T10:15:00","Value":35980.000000},{"Date":"2024-05-21T10:17:00","Value":35980.000000},{"Date":"2024-05-21T10:21:00","Value":35980.000000},{"Date":"2024-05-21T10:25:00","Value":35980.000000},{"Date":"2024-05-21T10:26:00","Value":35980.000000},{"Date":"2024-05-21T10:27:00","Value":35940.000000},{"Date":"2024-05-21T10:28:00","Value":35900.000000},{"Date":"2024-05-21T10:29:00","Value":35920.000000},{"Date":"2024-05-21T10:31:00","Value":35860.000000},{"Date":"2024-05-21T10:32:00","Value":35860.000000},{"Date":"2024-05-21T10:33:00","Value":35760.000000},{"Date":"2024-05-21T10:34:00","Value":35740.000000},{"Date":"2024-05-21T10:35:00","Value":35700.000000},{"Date":"2024-05-21T10:37:00","Value":35680.000000},{"Date":"2024-05-21T10:39:00","Value":35680.000000},{"Date":"2024-05-21T10:42:00","Value":35680.000000},{"Date":"2024-05-21T10:43:00","Value":35740.000000},{"Date":"2024-05-21T10:44:00","Value":35800.000000},{"Date":"2024-05-21T10:45:00","Value":35860.000000},{"Date":"2024-05-21T10:46:00","Value":35820.000000},{"Date":"2024-05-21T10:48:00","Value":35820.000000},{"Date":"2024-05-21T10:49:00","Value":35800.000000},{"Date":"2024-05-21T10:50:00","Value":35760.000000},{"Date":"2024-05-21T10:52:00","Value":35720.000000},{"Date":"2024-05-21T10:54:00","Value":35700.000000},{"Date":"2024-05-21T10:55:00","Value":35660.000000},{"Date":"2024-05-21T10:58:00","Value":35700.000000},{"Date":"2024-05-21T10:59:00","Value":35700.000000},{"Date":"2024-05-21T11:00:00","Value":35780.000000},{"Date":"2024-05-21T11:01:00","Value":35800.000000},{"Date":"2024-05-21T11:04:00","Value":35800.000000},{"Date":"2024-05-21T11:05:00","Value":35780.000000},{"Date":"2024-05-21T11:07:00","Value":35780.000000},{"Date":"2024-05-21T11:08:00","Value":35780.000000},{"Date":"2024-05-21T11:12:00","Value":35740.000000},{"Date":"2024-05-21T11:16:00","Value":35740.000000},{"Date":"2024-05-21T11:19:00","Value":35800.000000},{"Date":"2024-05-21T11:20:00","Value":35800.000000},{"Date":"2024-05-21T11:21:00","Value":35780.000000},{"Date":"2024-05-21T11:24:00","Value":35760.000000},{"Date":"2024-05-21T11:27:00","Value":35780.000000},{"Date":"2024-05-21T11:28:00","Value":35800.000000},{"Date":"2024-05-21T11:31:00","Value":35800.000000},{"Date":"2024-05-21T11:32:00","Value":35800.000000},{"Date":"2024-05-21T11:33:00","Value":35780.000000},{"Date":"2024-05-21T11:35:00","Value":35780.000000},{"Date":"2024-05-21T11:37:00","Value":35760.000000},{"Date":"2024-05-21T11:38:00","Value":35760.000000},{"Date":"2024-05-21T11:39:00","Value":35760.000000},{"Date":"2024-05-21T11:40:00","Value":35740.000000},{"Date":"2024-05-21T11:41:00","Value":35700.000000},{"Date":"2024-05-21T11:42:00","Value":35740.000000},{"Date":"2024-05-21T11:43:00","Value":35740.000000},{"Date":"2024-05-21T11:45:00","Value":35740.000000},{"Date":"2024-05-21T11:46:00","Value":35740.000000},{"Date":"2024-05-21T11:49:00","Value":35700.000000},{"Date":"2024-05-21T11:50:00","Value":35700.000000},{"Date":"2024-05-21T11:51:00","Value":35700.000000},{"Date":"2024-05-21T11:52:00","Value":35700.000000},{"Date":"2024-05-21T11:54:00","Value":35740.000000},{"Date":"2024-05-21T11:55:00","Value":35760.000000},{"Date":"2024-05-21T11:56:00","Value":35760.000000},{"Date":"2024-05-21T11:57:00","Value":35700.000000},{"Date":"2024-05-21T12:04:00","Value":35700.000000},{"Date":"2024-05-21T12:05:00","Value":35680.000000},{"Date":"2024-05-21T12:07:00","Value":35660.000000},{"Date":"2024-05-21T12:10:00","Value":35680.000000},{"Date":"2024-05-21T12:11:00","Value":35640.000000},{"Date":"2024-05-21T12:13:00","Value":35640.000000},{"Date":"2024-05-21T12:14:00","Value":35640.000000},{"Date":"2024-05-21T12:17:00","Value":35600.000000},{"Date":"2024-05-21T12:23:00","Value":35600.000000},{"Date":"2024-05-21T12:25:00","Value":35640.000000},{"Date":"2024-05-21T12:29:00","Value":35620.000000},{"Date":"2024-05-21T12:30:00","Value":35640.000000},{"Date":"2024-05-21T12:31:00","Value":35660.000000},{"Date":"2024-05-21T12:32:00","Value":35700.000000}],"bidaskIntraday":[{"Date":"2024-05-21T12:53:29.8302715-05:00","Bid":0.0,"Ask":0.0}],"volumeIntraday":[{"Date":"2024-05-21T12:53:29.8302715-05:00","Value":0.0}],"technicalAnalysisIntraday":[{"Date":"2024-05-21T12:53:29.8302715-05:00","Open":0.0,"High":0.0,"Low":0.0,"Close":0.0,"Volumen":0.0}],"closeIntradayDecimal":null,"bidaskIntradayDecimal":null,"volumeIntradayDecimal":null,"showCloseHistoric":true,"showBidAskHistoric":true,"showvolumeHistoric":true,"showTechnicalAnalysisHistoric":false,"GenerarJSONCierresHistorico":true,"GenerarJSONBidAskHistorico":true,"GenerarJSONMontosHistorico":true,"GenerarJSONAnalisistecnicoHistorico":true,"closeHistoric":[{"Date":"2023-05-23T00:00:00","Value":26910.000000},{"Date":"2023-05-24T00:00:00","Value":26800.000000},{"Date":"2023-05-25T00:00:00","Value":26600.000000},{"Date":"2023-05-26T00:00:00","Value":26570.000000},{"Date":"2023-05-29T00:00:00","Value":26250.000000},{"Date":"2023-05-30T00:00:00","Value":26100.000000},{"Date":"2023-05-31T00:00:00","Value":25960.000000},{"Date":"2023-06-01T00:00:00","Value":26870.000000},{"Date":"2023-06-02T00:00:00","Value":28180.000000},{"Date":"2023-06-05T00:00:00","Value":28350.000000},{"Date":"2023-06-06T00:00:00","Value":30380.000000},{"Date":"2023-06-07T00:00:00","Value":30420.000000},{"Date":"2023-06-08T00:00:00","Value":30190.000000},{"Date":"2023-06-09T00:00:00","Value":29950.000000},{"Date":"2023-06-13T00:00:00","Value":29070.000000},{"Date":"2023-06-14T00:00:00","Value":29100.000000},{"Date":"2023-06-15T00:00:00","Value":29080.000000},{"Date":"2023-06-16T00:00:00","Value":28990.000000},{"Date":"2023-06-20T00:00:00","Value":28420.000000},{"Date":"2023-06-21T00:00:00","Value":28510.000000},{"Date":"2023-06-22T00:00:00","Value":27880.000000},{"Date":"2023-06-23T00:00:00","Value":27760.000000},{"Date":"2023-06-26T00:00:00","Value":28000.000000},{"Date":"2023-06-27T00:00:00","Value":27300.000000},{"Date":"2023-06-28T00:00:00","Value":27600.000000},{"Date":"2023-06-29T00:00:00","Value":27730.000000},{"Date":"2023-06-30T00:00:00","Value":27990.000000},{"Date":"2023-07-04T00:00:00","Value":27830.000000},{"Date":"2023-07-05T00:00:00","Value":27140.000000},{"Date":"2023-07-06T00:00:00","Value":27140.000000},{"Date":"2023-07-07T00:00:00","Value":27730.000000},{"Date":"2023-07-10T00:00:00","Value":27790.000000},{"Date":"2023-07-11T00:00:00","Value":28300.000000},{"Date":"2023-07-12T00:00:00","Value":28460.000000},{"Date":"2023-07-13T00:00:00","Value":29390.000000},{"Date":"2023-07-14T00:00:00","Value":29250.000000},{"Date":"2023-07-17T00:00:00","Value":29300.000000},{"Date":"2023-07-18T00:00:00","Value":29600.000000},{"Date":"2023-07-19T00:00:00","Value":29780.000000},{"Date":"2023-07-21T00:00:00","Value":29350.000000},{"Date":"2023-07-24T00:00:00","Value":29400.000000},{"Date":"2023-07-25T00:00:00","Value":29380.000000},{"Date":"2023-07-26T00:00:00","Value":29280.000000},{"Date":"2023-07-27T00:00:00","Value":29450.000000},{"Date":"2023-07-28T00:00:00","Value":29360.000000},{"Date":"2023-07-31T00:00:00","Value":29940.000000},{"Date":"2023-08-01T00:00:00","Value":30000.000000},{"Date":"2023-08-02T00:00:00","Value":29210.000000},{"Date":"2023-08-03T00:00:00","Value":29960.000000},{"Date":"2023-08-04T00:00:00","Value":29760.000000},{"Date":"2023-08-08T00:00:00","Value":29810.000000},{"Date":"2023-08-09T00:00:00","Value":29400.000000},{"Date":"2023-08-10T00:00:00","Value":28390.000000},{"Date":"2023-08-11T00:00:00","Value":27940.000000},{"Date":"2023-08-14T00:00:00","Value":28130.000000},{"Date":"2023-08-15T00:00:00","Value":27530.000000},{"Date":"2023-08-16T00:00:00","Value":28280.000000},{"Date":"2023-08-17T00:00:00","Value":28100.000000},{"Date":"2023-08-18T00:00:00","Value":27830.000000},{"Date":"2023-08-22T00:00:00","Value":27970.000000},{"Date":"2023-08-23T00:00:00","Value":27730.000000},{"Date":"2023-08-24T00:00:00","Value":27820.000000},{"Date":"2023-08-25T00:00:00","Value":27680.000000},{"Date":"2023-08-28T00:00:00","Value":28100.000000},{"Date":"2023-08-29T00:00:00","Value":28120.000000},{"Date":"2023-08-30T00:00:00","Value":27980.000000},{"Date":"2023-08-31T00:00:00","Value":27200.000000},{"Date":"2023-09-01T00:00:00","Value":27480.000000},{"Date":"2023-09-04T00:00:00","Value":27260.000000},{"Date":"2023-09-05T00:00:00","Value":25900.000000},{"Date":"2023-09-06T00:00:00","Value":25900.000000},{"Date":"2023-09-07T00:00:00","Value":25100.000000},{"Date":"2023-09-08T00:00:00","Value":25680.000000},{"Date":"2023-09-11T00:00:00","Value":25530.000000},{"Date":"2023-09-12T00:00:00","Value":26800.000000},{"Date":"2023-09-13T00:00:00","Value":26730.000000},{"Date":"2023-09-14T00:00:00","Value":27090.000000},{"Date":"2023-09-15T00:00:00","Value":27800.000000},{"Date":"2023-09-18T00:00:00","Value":27550.000000},{"Date":"2023-09-19T00:00:00","Value":27680.000000},{"Date":"2023-09-20T00:00:00","Value":27310.000000},{"Date":"2023-09-21T00:00:00","Value":26640.000000},{"Date":"2023-09-22T00:00:00","Value":27290.000000},{"Date":"2023-09-25T00:00:00","Value":27460.000000},{"Date":"2023-09-26T00:00:00","Value":26900.000000},{"Date":"2023-09-27T00:00:00","Value":26620.000000},{"Date":"2023-09-28T00:00:00","Value":26770.000000},{"Date":"2023-09-29T00:00:00","Value":27080.000000},{"Date":"2023-10-02T00:00:00","Value":27150.000000},{"Date":"2023-10-03T00:00:00","Value":26600.000000},{"Date":"2023-10-04T00:00:00","Value":26530.000000},{"Date":"2023-10-05T00:00:00","Value":26500.000000},{"Date":"2023-10-06T00:00:00","Value":27060.000000},{"Date":"2023-10-09T00:00:00","Value":27200.000000},{"Date":"2023-10-10T00:00:00","Value":27150.000000},{"Date":"2023-10-11T00:00:00","Value":27250.000000},{"Date":"2023-10-12T00:00:00","Value":27000.000000},{"Date":"2023-10-13T00:00:00","Value":26510.000000},{"Date":"2023-10-17T00:00:00","Value":26530.000000},{"Date":"2023-10-18T00:00:00","Value":26980.000000},{"Date":"2023-10-19T00:00:00","Value":27060.000000},{"Date":"2023-10-20T00:00:00","Value":26710.000000},{"Date":"2023-10-23T00:00:00","Value":26730.000000},{"Date":"2023-10-24T00:00:00","Value":26600.000000},{"Date":"2023-10-25T00:00:00","Value":26270.000000},{"Date":"2023-10-26T00:00:00","Value":26180.000000},{"Date":"2023-10-27T00:00:00","Value":26300.000000},{"Date":"2023-10-30T00:00:00","Value":26330.000000},{"Date":"2023-10-31T00:00:00","Value":26400.000000},{"Date":"2023-11-01T00:00:00","Value":26100.000000},{"Date":"2023-11-02T00:00:00","Value":26600.000000},{"Date":"2023-11-03T00:00:00","Value":26970.000000},{"Date":"2023-11-07T00:00:00","Value":26900.000000},{"Date":"2023-11-08T00:00:00","Value":27140.000000},{"Date":"2023-11-09T00:00:00","Value":27020.000000},{"Date":"2023-11-10T00:00:00","Value":27280.000000},{"Date":"2023-11-14T00:00:00","Value":27440.000000},{"Date":"2023-11-15T00:00:00","Value":27720.000000},{"Date":"2023-11-16T00:00:00","Value":27740.000000},{"Date":"2023-11-17T00:00:00","Value":27780.000000},{"Date":"2023-11-20T00:00:00","Value":27520.000000},{"Date":"2023-11-21T00:00:00","Value":27600.000000},{"Date":"2023-11-22T00:00:00","Value":28320.000000},{"Date":"2023-11-23T00:00:00","Value":27960.000000},{"Date":"2023-11-24T00:00:00","Value":28180.000000},{"Date":"2023-11-27T00:00:00","Value":27980.000000},{"Date":"2023-11-28T00:00:00","Value":27800.000000},{"Date":"2023-11-29T00:00:00","Value":27900.000000},{"Date":"2023-11-30T00:00:00","Value":27800.000000},{"Date":"2023-12-01T00:00:00","Value":28080.000000},{"Date":"2023-12-04T00:00:00","Value":28180.000000},{"Date":"2023-12-05T00:00:00","Value":28020.000000},{"Date":"2023-12-06T00:00:00","Value":27900.000000},{"Date":"2023-12-07T00:00:00","Value":27900.000000},{"Date":"2023-12-11T00:00:00","Value":27760.000000},{"Date":"2023-12-12T00:00:00","Value":28200.000000},{"Date":"2023-12-13T00:00:00","Value":28700.000000},{"Date":"2023-12-14T00:00:00","Value":29240.000000},{"Date":"2023-12-15T00:00:00","Value":28700.000000},{"Date":"2023-12-18T00:00:00","Value":28600.000000},{"Date":"2023-12-19T00:00:00","Value":28860.000000},{"Date":"2023-12-20T00:00:00","Value":28880.000000},{"Date":"2023-12-21T00:00:00","Value":29460.000000},{"Date":"2023-12-22T00:00:00","Value":29200.000000},{"Date":"2023-12-26T00:00:00","Value":29460.000000},{"Date":"2023-12-27T00:00:00","Value":29540.000000},{"Date":"2023-12-28T00:00:00","Value":29920.000000},{"Date":"2024-01-02T00:00:00","Value":30500.000000},{"Date":"2024-01-03T00:00:00","Value":30300.000000},{"Date":"2024-01-04T00:00:00","Value":32260.000000},{"Date":"2024-01-05T00:00:00","Value":33200.000000},{"Date":"2024-01-09T00:00:00","Value":32500.000000},{"Date":"2024-01-10T00:00:00","Value":32060.000000},{"Date":"2024-01-11T00:00:00","Value":31280.000000},{"Date":"2024-01-12T00:00:00","Value":31180.000000},{"Date":"2024-01-15T00:00:00","Value":31640.000000},{"Date":"2024-01-16T00:00:00","Value":30700.000000},{"Date":"2024-01-17T00:00:00","Value":31020.000000},{"Date":"2024-01-18T00:00:00","Value":31400.000000},{"Date":"2024-01-19T00:00:00","Value":31260.000000},{"Date":"2024-01-22T00:00:00","Value":31100.000000},{"Date":"2024-01-23T00:00:00","Value":30700.000000},{"Date":"2024-01-24T00:00:00","Value":30700.000000},{"Date":"2024-01-25T00:00:00","Value":30600.000000},{"Date":"2024-01-26T00:00:00","Value":30940.000000},{"Date":"2024-01-29T00:00:00","Value":31120.000000},{"Date":"2024-01-30T00:00:00","Value":31000.000000},{"Date":"2024-01-31T00:00:00","Value":30680.000000},{"Date":"2024-02-01T00:00:00","Value":31200.000000},{"Date":"2024-02-02T00:00:00","Value":31580.000000},{"Date":"2024-02-05T00:00:00","Value":31300.000000},{"Date":"2024-02-06T00:00:00","Value":31460.000000},{"Date":"2024-02-07T00:00:00","Value":31560.000000},{"Date":"2024-02-08T00:00:00","Value":31000.000000},{"Date":"2024-02-09T00:00:00","Value":30800.000000},{"Date":"2024-02-12T00:00:00","Value":30860.000000},{"Date":"2024-02-13T00:00:00","Value":30420.000000},{"Date":"2024-02-14T00:00:00","Value":30880.000000},{"Date":"2024-02-15T00:00:00","Value":30980.000000},{"Date":"2024-02-16T00:00:00","Value":31000.000000},{"Date":"2024-02-19T00:00:00","Value":29220.000000},{"Date":"2024-02-20T00:00:00","Value":30720.000000},{"Date":"2024-02-21T00:00:00","Value":31500.000000},{"Date":"2024-02-22T00:00:00","Value":32040.000000},{"Date":"2024-02-23T00:00:00","Value":32700.000000},{"Date":"2024-02-26T00:00:00","Value":32700.000000},{"Date":"2024-02-27T00:00:00","Value":32080.000000},{"Date":"2024-02-28T00:00:00","Value":32280.000000},{"Date":"2024-02-29T00:00:00","Value":32080.000000},{"Date":"2024-03-01T00:00:00","Value":32260.000000},{"Date":"2024-03-04T00:00:00","Value":32100.000000},{"Date":"2024-03-05T00:00:00","Value":32360.000000},{"Date":"2024-03-06T00:00:00","Value":32680.000000},{"Date":"2024-03-07T00:00:00","Value":32900.000000},{"Date":"2024-03-08T00:00:00","Value":31900.000000},{"Date":"2024-03-11T00:00:00","Value":32000.000000},{"Date":"2024-03-12T00:00:00","Value":31900.000000},{"Date":"2024-03-13T00:00:00","Value":31880.000000},{"Date":"2024-03-14T00:00:00","Value":31520.000000},{"Date":"2024-03-15T00:00:00","Value":31400.000000},{"Date":"2024-03-18T00:00:00","Value":32380.000000},{"Date":"2024-03-19T00:00:00","Value":32080.000000},{"Date":"2024-03-20T00:00:00","Value":32620.000000},{"Date":"2024-03-21T00:00:00","Value":32700.000000},{"Date":"2024-03-22T00:00:00","Value":32980.000000},{"Date":"2024-03-26T00:00:00","Value":32860.000000},{"Date":"2024-03-27T00:00:00","Value":32880.000000},{"Date":"2024-04-01T00:00:00","Value":33200.000000},{"Date":"2024-04-02T00:00:00","Value":33460.000000},{"Date":"2024-04-03T00:00:00","Value":33840.000000},{"Date":"2024-04-04T00:00:00","Value":34980.000000},{"Date":"2024-04-05T00:00:00","Value":34200.000000},{"Date":"2024-04-08T00:00:00","Value":34080.000000},{"Date":"2024-04-09T00:00:00","Value":34600.000000},{"Date":"2024-04-10T00:00:00","Value":34260.000000},{"Date":"2024-04-11T00:00:00","Value":34340.000000},{"Date":"2024-04-12T00:00:00","Value":33360.000000},{"Date":"2024-04-15T00:00:00","Value":33020.000000},{"Date":"2024-04-16T00:00:00","Value":32980.000000},{"Date":"2024-04-17T00:00:00","Value":32500.000000},{"Date":"2024-04-18T00:00:00","Value":31580.000000},{"Date":"2024-04-19T00:00:00","Value":31820.000000},{"Date":"2024-04-22T00:00:00","Value":31980.000000},{"Date":"2024-04-23T00:00:00","Value":31660.000000},{"Date":"2024-04-24T00:00:00","Value":31420.000000},{"Date":"2024-04-25T00:00:00","Value":31120.000000},{"Date":"2024-04-26T00:00:00","Value":31900.000000},{"Date":"2024-04-29T00:00:00","Value":32400.000000},{"Date":"2024-04-30T00:00:00","Value":32100.000000},{"Date":"2024-05-02T00:00:00","Value":32640.000000},{"Date":"2024-05-03T00:00:00","Value":33200.000000},{"Date":"2024-05-06T00:00:00","Value":33200.000000},{"Date":"2024-05-07T00:00:00","Value":33240.000000},{"Date":"2024-05-08T00:00:00","Value":33320.000000},{"Date":"2024-05-09T00:00:00","Value":33320.000000},{"Date":"2024-05-10T00:00:00","Value":33400.000000},{"Date":"2024-05-14T00:00:00","Value":33580.000000},{"Date":"2024-05-15T00:00:00","Value":34000.000000},{"Date":"2024-05-16T00:00:00","Value":34460.000000},{"Date":"2024-05-17T00:00:00","Value":34900.000000}],"bidaskHistoric":[{"Date":"2024-05-21T12:53:29.8302715-05:00","Bid":0.0,"Ask":0.0}],"volumeHistoric":[{"Date":"2024-05-21T12:53:29.8302715-05:00","Value":0.0}],"variationHistoric":[{"Date":"2024-05-21T12:53:29.8302715-05:00","Value":0.0}],"technicalAnalysisHistoric":[{"Date":"2024-05-21T12:53:29.8302715-05:00","Open":0.0,"High":0.0,"Low":0.0,"Close":0.0,"Volumen":0.0}],"closeHistoricDecimal":null,"bidaskHistoricDecimal":null,"volumeHistoricDecimal":null,"closeHistoricSemester":[{"Date":"2023-11-21T00:00:00","Value":27600.000000},{"Date":"2023-11-22T00:00:00","Value":28320.000000},{"Date":"2023-11-23T00:00:00","Value":27960.000000},{"Date":"2023-11-24T00:00:00","Value":28180.000000},{"Date":"2023-11-27T00:00:00","Value":27980.000000},{"Date":"2023-11-28T00:00:00","Value":27800.000000},{"Date":"2023-11-29T00:00:00","Value":27900.000000},{"Date":"2023-11-30T00:00:00","Value":27800.000000},{"Date":"2023-12-01T00:00:00","Value":28080.000000},{"Date":"2023-12-04T00:00:00","Value":28180.000000},{"Date":"2023-12-05T00:00:00","Value":28020.000000},{"Date":"2023-12-06T00:00:00","Value":27900.000000},{"Date":"2023-12-07T00:00:00","Value":27900.000000},{"Date":"2023-12-11T00:00:00","Value":27760.000000},{"Date":"2023-12-12T00:00:00","Value":28200.000000},{"Date":"2023-12-13T00:00:00","Value":28700.000000},{"Date":"2023-12-14T00:00:00","Value":29240.000000},{"Date":"2023-12-15T00:00:00","Value":28700.000000},{"Date":"2023-12-18T00:00:00","Value":28600.000000},{"Date":"2023-12-19T00:00:00","Value":28860.000000},{"Date":"2023-12-20T00:00:00","Value":28880.000000},{"Date":"2023-12-21T00:00:00","Value":29460.000000},{"Date":"2023-12-22T00:00:00","Value":29200.000000},{"Date":"2023-12-26T00:00:00","Value":29460.000000},{"Date":"2023-12-27T00:00:00","Value":29540.000000},{"Date":"2023-12-28T00:00:00","Value":29920.000000},{"Date":"2024-01-02T00:00:00","Value":30500.000000},{"Date":"2024-01-03T00:00:00","Value":30300.000000},{"Date":"2024-01-04T00:00:00","Value":32260.000000},{"Date":"2024-01-05T00:00:00","Value":33200.000000},{"Date":"2024-01-09T00:00:00","Value":32500.000000},{"Date":"2024-01-10T00:00:00","Value":32060.000000},{"Date":"2024-01-11T00:00:00","Value":31280.000000},{"Date":"2024-01-12T00:00:00","Value":31180.000000},{"Date":"2024-01-15T00:00:00","Value":31640.000000},{"Date":"2024-01-16T00:00:00","Value":30700.000000},{"Date":"2024-01-17T00:00:00","Value":31020.000000},{"Date":"2024-01-18T00:00:00","Value":31400.000000},{"Date":"2024-01-19T00:00:00","Value":31260.000000},{"Date":"2024-01-22T00:00:00","Value":31100.000000},{"Date":"2024-01-23T00:00:00","Value":30700.000000},{"Date":"2024-01-24T00:00:00","Value":30700.000000},{"Date":"2024-01-25T00:00:00","Value":30600.000000},{"Date":"2024-01-26T00:00:00","Value":30940.000000},{"Date":"2024-01-29T00:00:00","Value":31120.000000},{"Date":"2024-01-30T00:00:00","Value":31000.000000},{"Date":"2024-01-31T00:00:00","Value":30680.000000},{"Date":"2024-02-01T00:00:00","Value":31200.000000},{"Date":"2024-02-02T00:00:00","Value":31580.000000},{"Date":"2024-02-05T00:00:00","Value":31300.000000},{"Date":"2024-02-06T00:00:00","Value":31460.000000},{"Date":"2024-02-07T00:00:00","Value":31560.000000},{"Date":"2024-02-08T00:00:00","Value":31000.000000},{"Date":"2024-02-09T00:00:00","Value":30800.000000},{"Date":"2024-02-12T00:00:00","Value":30860.000000},{"Date":"2024-02-13T00:00:00","Value":30420.000000},{"Date":"2024-02-14T00:00:00","Value":30880.000000},{"Date":"2024-02-15T00:00:00","Value":30980.000000},{"Date":"2024-02-16T00:00:00","Value":31000.000000},{"Date":"2024-02-19T00:00:00","Value":29220.000000},{"Date":"2024-02-20T00:00:00","Value":30720.000000},{"Date":"2024-02-21T00:00:00","Value":31500.000000},{"Date":"2024-02-22T00:00:00","Value":32040.000000},{"Date":"2024-02-23T00:00:00","Value":32700.000000},{"Date":"2024-02-26T00:00:00","Value":32700.000000},{"Date":"2024-02-27T00:00:00","Value":32080.000000},{"Date":"2024-02-28T00:00:00","Value":32280.000000},{"Date":"2024-02-29T00:00:00","Value":32080.000000},{"Date":"2024-03-01T00:00:00","Value":32260.000000},{"Date":"2024-03-04T00:00:00","Value":32100.000000},{"Date":"2024-03-05T00:00:00","Value":32360.000000},{"Date":"2024-03-06T00:00:00","Value":32680.000000},{"Date":"2024-03-07T00:00:00","Value":32900.000000},{"Date":"2024-03-08T00:00:00","Value":31900.000000},{"Date":"2024-03-11T00:00:00","Value":32000.000000},{"Date":"2024-03-12T00:00:00","Value":31900.000000},{"Date":"2024-03-13T00:00:00","Value":31880.000000},{"Date":"2024-03-14T00:00:00","Value":31520.000000},{"Date":"2024-03-15T00:00:00","Value":31400.000000},{"Date":"2024-03-18T00:00:00","Value":32380.000000},{"Date":"2024-03-19T00:00:00","Value":32080.000000},{"Date":"2024-03-20T00:00:00","Value":32620.000000},{"Date":"2024-03-21T00:00:00","Value":32700.000000},{"Date":"2024-03-22T00:00:00","Value":32980.000000},{"Date":"2024-03-26T00:00:00","Value":32860.000000},{"Date":"2024-03-27T00:00:00","Value":32880.000000},{"Date":"2024-04-01T00:00:00","Value":33200.000000},{"Date":"2024-04-02T00:00:00","Value":33460.000000},{"Date":"2024-04-03T00:00:00","Value":33840.000000},{"Date":"2024-04-04T00:00:00","Value":34980.000000},{"Date":"2024-04-05T00:00:00","Value":34200.000000},{"Date":"2024-04-08T00:00:00","Value":34080.000000},{"Date":"2024-04-09T00:00:00","Value":34600.000000},{"Date":"2024-04-10T00:00:00","Value":34260.000000},{"Date":"2024-04-11T00:00:00","Value":34340.000000},{"Date":"2024-04-12T00:00:00","Value":33360.000000},{"Date":"2024-04-15T00:00:00","Value":33020.000000},{"Date":"2024-04-16T00:00:00","Value":32980.000000},{"Date":"2024-04-17T00:00:00","Value":32500.000000},{"Date":"2024-04-18T00:00:00","Value":31580.000000},{"Date":"2024-04-19T00:00:00","Value":31820.000000},{"Date":"2024-04-22T00:00:00","Value":31980.000000},{"Date":"2024-04-23T00:00:00","Value":31660.000000},{"Date":"2024-04-24T00:00:00","Value":31420.000000},{"Date":"2024-04-25T00:00:00","Value":31120.000000},{"Date":"2024-04-26T00:00:00","Value":31900.000000},{"Date":"2024-04-29T00:00:00","Value":32400.000000},{"Date":"2024-04-30T00:00:00","Value":32100.000000},{"Date":"2024-05-02T00:00:00","Value":32640.000000},{"Date":"2024-05-03T00:00:00","Value":33200.000000},{"Date":"2024-05-06T00:00:00","Value":33200.000000},{"Date":"2024-05-07T00:00:00","Value":33240.000000},{"Date":"2024-05-08T00:00:00","Value":33320.000000},{"Date":"2024-05-09T00:00:00","Value":33320.000000},{"Date":"2024-05-10T00:00:00","Value":33400.000000},{"Date":"2024-05-14T00:00:00","Value":33580.000000},{"Date":"2024-05-15T00:00:00","Value":34000.000000},{"Date":"2024-05-16T00:00:00","Value":34460.000000},{"Date":"2024-05-17T00:00:00","Value":34900.000000}],"bidaskHistoricSemester":null,"volumeHistoricSemester":null,"closeHistoricSemesterDecimal":null,"bidaskHistoricSemesterDecimal":null,"volumeHistoricSemesterDecimal":null,"closeHistoricMonth":[{"Date":"2024-04-22T00:00:00","Value":31980.000000},{"Date":"2024-04-23T00:00:00","Value":31660.000000},{"Date":"2024-04-24T00:00:00","Value":31420.000000},{"Date":"2024-04-25T00:00:00","Value":31120.000000},{"Date":"2024-04-26T00:00:00","Value":31900.000000},{"Date":"2024-04-29T00:00:00","Value":32400.000000},{"Date":"2024-04-30T00:00:00","Value":32100.000000},{"Date":"2024-05-02T00:00:00","Value":32640.000000},{"Date":"2024-05-03T00:00:00","Value":33200.000000},{"Date":"2024-05-06T00:00:00","Value":33200.000000},{"Date":"2024-05-07T00:00:00","Value":33240.000000},{"Date":"2024-05-08T00:00:00","Value":33320.000000},{"Date":"2024-05-09T00:00:00","Value":33320.000000},{"Date":"2024-05-10T00:00:00","Value":33400.000000},{"Date":"2024-05-14T00:00:00","Value":33580.000000},{"Date":"2024-05-15T00:00:00","Value":34000.000000},{"Date":"2024-05-16T00:00:00","Value":34460.000000},{"Date":"2024-05-17T00:00:00","Value":34900.000000}],"bidaskHistoricMonth":null,"volumeHistoricMonth":null,"closeHistoricMonthDecimal":null,"bidaskHistoricMonthDecimal":null,"volumeHistoricMonthDecimal":null},"ECOPETROL":{"Id":36,"name":"ECOPETROL","nemo":"ECOPETROL","nemo_ESP":null,"nemo_ING":null,"intraday":true,"type":"shares    ","description":"ECOPETROL S.A.","country":"Colombia","token":"-1087767916--2022631197","oldtoken":"-1087702380-706252158","symbol":"","open":2325.000000,"close":2345.000000,"high":2375.000000,"low":2325.000000,"average":2355.882352,"variationAbsolute":5.000000,"variationRelative":0.213675,"bid":0.000000,"ask":0.000000,"closeDate":"2024-05-21T12:30:25","trend":1,"totalTraded":10309396305.000000,"totalTradedDay":1846339570845.000000,"volume":1000.000000,"numberTransaction":375.0,"delay":20,"flagprice":false,"lastOpen":2325.000000,"lastClose":2340.000000,"lastHigh":2360.000000,"lastLow":2320.000000,"lastAverage":2341.408898,"lastVariationAbsolute":20.000000,"lastVariationRelative":0.862069,"lastBid":0.000000,"lastAsk":0.000000,"lastCloseDate":"2024-05-20T15:00:12","lastTrend":1,"lastTotalTraded":2618550121320.000000,"lastVolume":4943778.000000,"lastNumberTransaction":0.0,"max365":2645.000000,"min365":1995.000000,"rent1Year":10.325318,"rentThisYear":0.000000,"showCloseIntraday":true,"showBidAskIntraday":true,"showvolumeIntraday":true,"showTechnicalAnalysisIntraday":false,"GenerarJSONCierresIntraDay":true,"GenerarJSONBidAskIntraDay":true,"GenerarJSONMontosIntraDay":true,"GenerarJSONAnalisistecnicoIntraDay":true,"closeIntraday":[{"Date":"2024-05-21T08:30:00","Value":2340.000000},{"Date":"2024-05-21T08:31:00","Value":2335.000000},{"Date":"2024-05-21T08:33:00","Value":2340.000000},{"Date":"2024-05-21T08:34:00","Value":2340.000000},{"Date":"2024-05-21T08:38:00","Value":2350.000000},{"Date":"2024-05-21T08:39:00","Value":2350.000000},{"Date":"2024-05-21T08:42:00","Value":2350.000000},{"Date":"2024-05-21T08:45:00","Value":2350.000000},{"Date":"2024-05-21T08:46:00","Value":2350.000000},{"Date":"2024-05-21T08:47:00","Value":2350.000000},{"Date":"2024-05-21T08:48:00","Value":2350.000000},{"Date":"2024-05-21T08:51:00","Value":2350.000000},{"Date":"2024-05-21T08:52:00","Value":2345.000000},{"Date":"2024-05-21T08:53:00","Value":2340.000000},{"Date":"2024-05-21T08:54:00","Value":2340.000000},{"Date":"2024-05-21T08:55:00","Value":2340.000000},{"Date":"2024-05-21T08:57:00","Value":2340.000000},{"Date":"2024-05-21T08:58:00","Value":2335.000000},{"Date":"2024-05-21T08:59:00","Value":2335.000000},{"Date":"2024-05-21T09:00:00","Value":2335.000000},{"Date":"2024-05-21T09:03:00","Value":2330.000000},{"Date":"2024-05-21T09:05:00","Value":2330.000000},{"Date":"2024-05-21T09:06:00","Value":2330.000000},{"Date":"2024-05-21T09:07:00","Value":2325.000000},{"Date":"2024-05-21T09:09:00","Value":2335.000000},{"Date":"2024-05-21T09:11:00","Value":2335.000000},{"Date":"2024-05-21T09:12:00","Value":2335.000000},{"Date":"2024-05-21T09:13:00","Value":2335.000000},{"Date":"2024-05-21T09:16:00","Value":2340.000000},{"Date":"2024-05-21T09:17:00","Value":2340.000000},{"Date":"2024-05-21T09:19:00","Value":2340.000000},{"Date":"2024-05-21T09:22:00","Value":2345.000000},{"Date":"2024-05-21T09:27:00","Value":2345.000000},{"Date":"2024-05-21T09:29:00","Value":2340.000000},{"Date":"2024-05-21T09:30:00","Value":2345.000000},{"Date":"2024-05-21T09:34:00","Value":2345.000000},{"Date":"2024-05-21T09:35:00","Value":2345.000000},{"Date":"2024-05-21T09:36:00","Value":2345.000000},{"Date":"2024-05-21T09:38:00","Value":2345.000000},{"Date":"2024-05-21T09:41:00","Value":2350.000000},{"Date":"2024-05-21T09:42:00","Value":2350.000000},{"Date":"2024-05-21T09:45:00","Value":2355.000000},{"Date":"2024-05-21T09:47:00","Value":2360.000000},{"Date":"2024-05-21T09:48:00","Value":2360.000000},{"Date":"2024-05-21T09:49:00","Value":2365.000000},{"Date":"2024-05-21T09:51:00","Value":2365.000000},{"Date":"2024-05-21T09:52:00","Value":2360.000000},{"Date":"2024-05-21T09:54:00","Value":2365.000000},{"Date":"2024-05-21T09:55:00","Value":2370.000000},{"Date":"2024-05-21T09:56:00","Value":2370.000000},{"Date":"2024-05-21T09:57:00","Value":2370.000000},{"Date":"2024-05-21T09:58:00","Value":2370.000000},{"Date":"2024-05-21T10:00:00","Value":2370.000000},{"Date":"2024-05-21T10:01:00","Value":2365.000000},{"Date":"2024-05-21T10:03:00","Value":2370.000000},{"Date":"2024-05-21T10:04:00","Value":2370.000000},{"Date":"2024-05-21T10:05:00","Value":2365.000000},{"Date":"2024-05-21T10:06:00","Value":2365.000000},{"Date":"2024-05-21T10:11:00","Value":2365.000000},{"Date":"2024-05-21T10:12:00","Value":2370.000000},{"Date":"2024-05-21T10:13:00","Value":2365.000000},{"Date":"2024-05-21T10:14:00","Value":2365.000000},{"Date":"2024-05-21T10:16:00","Value":2375.000000},{"Date":"2024-05-21T10:17:00","Value":2375.000000},{"Date":"2024-05-21T10:20:00","Value":2370.000000},{"Date":"2024-05-21T10:23:00","Value":2375.000000},{"Date":"2024-05-21T10:24:00","Value":2375.000000},{"Date":"2024-05-21T10:30:00","Value":2375.000000},{"Date":"2024-05-21T10:32:00","Value":2370.000000},{"Date":"2024-05-21T10:36:00","Value":2365.000000},{"Date":"2024-05-21T10:37:00","Value":2360.000000},{"Date":"2024-05-21T10:40:00","Value":2360.000000},{"Date":"2024-05-21T10:41:00","Value":2360.000000},{"Date":"2024-05-21T10:42:00","Value":2365.000000},{"Date":"2024-05-21T10:46:00","Value":2360.000000},{"Date":"2024-05-21T10:47:00","Value":2360.000000},{"Date":"2024-05-21T10:50:00","Value":2355.000000},{"Date":"2024-05-21T10:53:00","Value":2355.000000},{"Date":"2024-05-21T10:58:00","Value":2350.000000},{"Date":"2024-05-21T10:59:00","Value":2360.000000},{"Date":"2024-05-21T11:00:00","Value":2360.000000},{"Date":"2024-05-21T11:01:00","Value":2360.000000},{"Date":"2024-05-21T11:03:00","Value":2350.000000},{"Date":"2024-05-21T11:05:00","Value":2350.000000},{"Date":"2024-05-21T11:06:00","Value":2355.000000},{"Date":"2024-05-21T11:14:00","Value":2350.000000},{"Date":"2024-05-21T11:16:00","Value":2350.000000},{"Date":"2024-05-21T11:18:00","Value":2350.000000},{"Date":"2024-05-21T11:21:00","Value":2350.000000},{"Date":"2024-05-21T11:22:00","Value":2350.000000},{"Date":"2024-05-21T11:23:00","Value":2350.000000},{"Date":"2024-05-21T11:24:00","Value":2350.000000},{"Date":"2024-05-21T11:25:00","Value":2345.000000},{"Date":"2024-05-21T11:28:00","Value":2345.000000},{"Date":"2024-05-21T11:29:00","Value":2350.000000},{"Date":"2024-05-21T11:31:00","Value":2350.000000},{"Date":"2024-05-21T11:35:00","Value":2350.000000},{"Date":"2024-05-21T11:36:00","Value":2350.000000},{"Date":"2024-05-21T11:37:00","Value":2355.000000},{"Date":"2024-05-21T11:38:00","Value":2350.000000},{"Date":"2024-05-21T11:45:00","Value":2355.000000},{"Date":"2024-05-21T11:46:00","Value":2355.000000},{"Date":"2024-05-21T11:47:00","Value":2345.000000},{"Date":"2024-05-21T11:51:00","Value":2345.000000},{"Date":"2024-05-21T11:53:00","Value":2345.000000},{"Date":"2024-05-21T11:54:00","Value":2350.000000},{"Date":"2024-05-21T12:01:00","Value":2345.000000},{"Date":"2024-05-21T12:06:00","Value":2345.000000},{"Date":"2024-05-21T12:07:00","Value":2345.000000},{"Date":"2024-05-21T12:08:00","Value":2345.000000},{"Date":"2024-05-21T12:11:00","Value":2350.000000},{"Date":"2024-05-21T12:14:00","Value":2355.000000},{"Date":"2024-05-21T12:16:00","Value":2355.000000},{"Date":"2024-05-21T12:17:00","Value":2350.000000},{"Date":"2024-05-21T12:20:00","Value":2350.000000},{"Date":"2024-05-21T12:21:00","Value":2355.000000},{"Date":"2024-05-21T12:30:00","Value":2345.000000}],"bidaskIntraday":[{"Date":"2024-05-21T12:51:46.7952153-05:00","Bid":0.0,"Ask":0.0}],"volumeIntraday":[{"Date":"2024-05-21T12:51:46.7952153-05:00","Value":0.0}],"technicalAnalysisIntraday":[{"Date":"2024-05-21T12:51:46.7952153-05:00","Open":0.0,"High":0.0,"Low":0.0,"Close":0.0,"Volumen":0.0}],"closeIntradayDecimal":null,"bidaskIntradayDecimal":null,"volumeIntradayDecimal":null,"showCloseHistoric":true,"showBidAskHistoric":true,"showvolumeHistoric":true,"showTechnicalAnalysisHistoric":false,"GenerarJSONCierresHistorico":true,"GenerarJSONBidAskHistorico":true,"GenerarJSONMontosHistorico":true,"GenerarJSONAnalisistecnicoHistorico":true,"closeHistoric":[{"Date":"2023-05-23T00:00:00","Value":2121.000000},{"Date":"2023-05-24T00:00:00","Value":2115.000000},{"Date":"2023-05-25T00:00:00","Value":2086.000000},{"Date":"2023-05-26T00:00:00","Value":2065.000000},{"Date":"2023-05-29T00:00:00","Value":2060.000000},{"Date":"2023-05-30T00:00:00","Value":2016.000000},{"Date":"2023-05-31T00:00:00","Value":2036.000000},{"Date":"2023-06-01T00:00:00","Value":2064.000000},{"Date":"2023-06-02T00:00:00","Value":2116.000000},{"Date":"2023-06-05T00:00:00","Value":2090.000000},{"Date":"2023-06-06T00:00:00","Value":2143.000000},{"Date":"2023-06-07T00:00:00","Value":2170.000000},{"Date":"2023-06-08T00:00:00","Value":2171.000000},{"Date":"2023-06-09T00:00:00","Value":2172.000000},{"Date":"2023-06-13T00:00:00","Value":2134.000000},{"Date":"2023-06-14T00:00:00","Value":2143.000000},{"Date":"2023-06-15T00:00:00","Value":2153.000000},{"Date":"2023-06-16T00:00:00","Value":2200.000000},{"Date":"2023-06-20T00:00:00","Value":2134.000000},{"Date":"2023-06-21T00:00:00","Value":2185.000000},{"Date":"2023-06-22T00:00:00","Value":2148.000000},{"Date":"2023-06-23T00:00:00","Value":2140.000000},{"Date":"2023-06-26T00:00:00","Value":2185.000000},{"Date":"2023-06-27T00:00:00","Value":2140.000000},{"Date":"2023-06-28T00:00:00","Value":2150.000000},{"Date":"2023-06-29T00:00:00","Value":2153.000000},{"Date":"2023-06-30T00:00:00","Value":2140.000000},{"Date":"2023-07-04T00:00:00","Value":2137.000000},{"Date":"2023-07-05T00:00:00","Value":2137.000000},{"Date":"2023-07-06T00:00:00","Value":2130.000000},{"Date":"2023-07-07T00:00:00","Value":2160.000000},{"Date":"2023-07-10T00:00:00","Value":2157.000000},{"Date":"2023-07-11T00:00:00","Value":2214.000000},{"Date":"2023-07-12T00:00:00","Value":2236.000000},{"Date":"2023-07-13T00:00:00","Value":2236.000000},{"Date":"2023-07-14T00:00:00","Value":2167.000000},{"Date":"2023-07-17T00:00:00","Value":2166.000000},{"Date":"2023-07-18T00:00:00","Value":2186.000000},{"Date":"2023-07-19T00:00:00","Value":2181.000000},{"Date":"2023-07-21T00:00:00","Value":2192.000000},{"Date":"2023-07-24T00:00:00","Value":2219.000000},{"Date":"2023-07-25T00:00:00","Value":2243.000000},{"Date":"2023-07-26T00:00:00","Value":2224.000000},{"Date":"2023-07-27T00:00:00","Value":2199.000000},{"Date":"2023-07-28T00:00:00","Value":2206.000000},{"Date":"2023-07-31T00:00:00","Value":2292.000000},{"Date":"2023-08-01T00:00:00","Value":2290.000000},{"Date":"2023-08-02T00:00:00","Value":2270.000000},{"Date":"2023-08-03T00:00:00","Value":2330.000000},{"Date":"2023-08-04T00:00:00","Value":2295.000000},{"Date":"2023-08-08T00:00:00","Value":2365.000000},{"Date":"2023-08-09T00:00:00","Value":2284.000000},{"Date":"2023-08-10T00:00:00","Value":2270.000000},{"Date":"2023-08-11T00:00:00","Value":2300.000000},{"Date":"2023-08-14T00:00:00","Value":2275.000000},{"Date":"2023-08-15T00:00:00","Value":2265.000000},{"Date":"2023-08-16T00:00:00","Value":2307.000000},{"Date":"2023-08-17T00:00:00","Value":2297.000000},{"Date":"2023-08-18T00:00:00","Value":2330.000000},{"Date":"2023-08-22T00:00:00","Value":2324.000000},{"Date":"2023-08-23T00:00:00","Value":2310.000000},{"Date":"2023-08-24T00:00:00","Value":2304.000000},{"Date":"2023-08-25T00:00:00","Value":2310.000000},{"Date":"2023-08-28T00:00:00","Value":2345.000000},{"Date":"2023-08-29T00:00:00","Value":2390.000000},{"Date":"2023-08-30T00:00:00","Value":2440.000000},{"Date":"2023-08-31T00:00:00","Value":2357.000000},{"Date":"2023-09-01T00:00:00","Value":2385.000000},{"Date":"2023-09-04T00:00:00","Value":2370.000000},{"Date":"2023-09-05T00:00:00","Value":2416.000000},{"Date":"2023-09-06T00:00:00","Value":2421.000000},{"Date":"2023-09-07T00:00:00","Value":2385.000000},{"Date":"2023-09-08T00:00:00","Value":2429.000000},{"Date":"2023-09-11T00:00:00","Value":2396.000000},{"Date":"2023-09-12T00:00:00","Value":2453.000000},{"Date":"2023-09-13T00:00:00","Value":2409.000000},{"Date":"2023-09-14T00:00:00","Value":2456.000000},{"Date":"2023-09-15T00:00:00","Value":2411.000000},{"Date":"2023-09-18T00:00:00","Value":2442.000000},{"Date":"2023-09-19T00:00:00","Value":2489.000000},{"Date":"2023-09-20T00:00:00","Value":2513.000000},{"Date":"2023-09-21T00:00:00","Value":2468.000000},{"Date":"2023-09-22T00:00:00","Value":2330.000000},{"Date":"2023-09-25T00:00:00","Value":2364.000000},{"Date":"2023-09-26T00:00:00","Value":2307.000000},{"Date":"2023-09-27T00:00:00","Value":2350.000000},{"Date":"2023-09-28T00:00:00","Value":2333.000000},{"Date":"2023-09-29T00:00:00","Value":2365.000000},{"Date":"2023-10-02T00:00:00","Value":2322.000000},{"Date":"2023-10-03T00:00:00","Value":2375.000000},{"Date":"2023-10-04T00:00:00","Value":2312.000000},{"Date":"2023-10-05T00:00:00","Value":2321.000000},{"Date":"2023-10-06T00:00:00","Value":2359.000000},{"Date":"2023-10-09T00:00:00","Value":2480.000000},{"Date":"2023-10-10T00:00:00","Value":2478.000000},{"Date":"2023-10-11T00:00:00","Value":2507.000000},{"Date":"2023-10-12T00:00:00","Value":2540.000000},{"Date":"2023-10-13T00:00:00","Value":2585.000000},{"Date":"2023-10-17T00:00:00","Value":2606.000000},{"Date":"2023-10-18T00:00:00","Value":2645.000000},{"Date":"2023-10-19T00:00:00","Value":2619.000000},{"Date":"2023-10-20T00:00:00","Value":2575.000000},{"Date":"2023-10-23T00:00:00","Value":2525.000000},{"Date":"2023-10-24T00:00:00","Value":2520.000000},{"Date":"2023-10-25T00:00:00","Value":2548.000000},{"Date":"2023-10-26T00:00:00","Value":2475.000000},{"Date":"2023-10-27T00:00:00","Value":2470.000000},{"Date":"2023-10-30T00:00:00","Value":2395.000000},{"Date":"2023-10-31T00:00:00","Value":2423.000000},{"Date":"2023-11-01T00:00:00","Value":2480.000000},{"Date":"2023-11-02T00:00:00","Value":2480.000000},{"Date":"2023-11-03T00:00:00","Value":2460.000000},{"Date":"2023-11-07T00:00:00","Value":2340.000000},{"Date":"2023-11-08T00:00:00","Value":2335.000000},{"Date":"2023-11-09T00:00:00","Value":2350.000000},{"Date":"2023-11-10T00:00:00","Value":2350.000000},{"Date":"2023-11-14T00:00:00","Value":2370.000000},{"Date":"2023-11-15T00:00:00","Value":2395.000000},{"Date":"2023-11-16T00:00:00","Value":2395.000000},{"Date":"2023-11-17T00:00:00","Value":2480.000000},{"Date":"2023-11-20T00:00:00","Value":2500.000000},{"Date":"2023-11-21T00:00:00","Value":2545.000000},{"Date":"2023-11-22T00:00:00","Value":2515.000000},{"Date":"2023-11-23T00:00:00","Value":2500.000000},{"Date":"2023-11-24T00:00:00","Value":2575.000000},{"Date":"2023-11-27T00:00:00","Value":2520.000000},{"Date":"2023-11-28T00:00:00","Value":2540.000000},{"Date":"2023-11-29T00:00:00","Value":2535.000000},{"Date":"2023-11-30T00:00:00","Value":2520.000000},{"Date":"2023-12-01T00:00:00","Value":2545.000000},{"Date":"2023-12-04T00:00:00","Value":2545.000000},{"Date":"2023-12-05T00:00:00","Value":2515.000000},{"Date":"2023-12-06T00:00:00","Value":2455.000000},{"Date":"2023-12-07T00:00:00","Value":2465.000000},{"Date":"2023-12-11T00:00:00","Value":2510.000000},{"Date":"2023-12-12T00:00:00","Value":2460.000000},{"Date":"2023-12-13T00:00:00","Value":2500.000000},{"Date":"2023-12-14T00:00:00","Value":2555.000000},{"Date":"2023-12-15T00:00:00","Value":2365.000000},{"Date":"2023-12-18T00:00:00","Value":2340.000000},{"Date":"2023-12-19T00:00:00","Value":2370.000000},{"Date":"2023-12-20T00:00:00","Value":2335.000000},{"Date":"2023-12-21T00:00:00","Value":2355.000000},{"Date":"2023-12-22T00:00:00","Value":2350.000000},{"Date":"2023-12-26T00:00:00","Value":2360.000000},{"Date":"2023-12-27T00:00:00","Value":2320.000000},{"Date":"2023-12-28T00:00:00","Value":2340.000000},{"Date":"2024-01-02T00:00:00","Value":2355.000000},{"Date":"2024-01-03T00:00:00","Value":2420.000000},{"Date":"2024-01-04T00:00:00","Value":2405.000000},{"Date":"2024-01-05T00:00:00","Value":2445.000000},{"Date":"2024-01-09T00:00:00","Value":2395.000000},{"Date":"2024-01-10T00:00:00","Value":2345.000000},{"Date":"2024-01-11T00:00:00","Value":2355.000000},{"Date":"2024-01-12T00:00:00","Value":2375.000000},{"Date":"2024-01-15T00:00:00","Value":2375.000000},{"Date":"2024-01-16T00:00:00","Value":2335.000000},{"Date":"2024-01-17T00:00:00","Value":2315.000000},{"Date":"2024-01-18T00:00:00","Value":2300.000000},{"Date":"2024-01-19T00:00:00","Value":2280.000000},{"Date":"2024-01-22T00:00:00","Value":2265.000000},{"Date":"2024-01-23T00:00:00","Value":2295.000000},{"Date":"2024-01-24T00:00:00","Value":2290.000000},{"Date":"2024-01-25T00:00:00","Value":2355.000000},{"Date":"2024-01-26T00:00:00","Value":2400.000000},{"Date":"2024-01-29T00:00:00","Value":2395.000000},{"Date":"2024-01-30T00:00:00","Value":2390.000000},{"Date":"2024-01-31T00:00:00","Value":2335.000000},{"Date":"2024-02-01T00:00:00","Value":2345.000000},{"Date":"2024-02-02T00:00:00","Value":2320.000000},{"Date":"2024-02-05T00:00:00","Value":2320.000000},{"Date":"2024-02-06T00:00:00","Value":2355.000000},{"Date":"2024-02-07T00:00:00","Value":2365.000000},{"Date":"2024-02-08T00:00:00","Value":2340.000000},{"Date":"2024-02-09T00:00:00","Value":2315.000000},{"Date":"2024-02-12T00:00:00","Value":2310.000000},{"Date":"2024-02-13T00:00:00","Value":2275.000000},{"Date":"2024-02-14T00:00:00","Value":2275.000000},{"Date":"2024-02-15T00:00:00","Value":2295.000000},{"Date":"2024-02-16T00:00:00","Value":2305.000000},{"Date":"2024-02-19T00:00:00","Value":2270.000000},{"Date":"2024-02-20T00:00:00","Value":2280.000000},{"Date":"2024-02-21T00:00:00","Value":2330.000000},{"Date":"2024-02-22T00:00:00","Value":2340.000000},{"Date":"2024-02-23T00:00:00","Value":2330.000000},{"Date":"2024-02-26T00:00:00","Value":2345.000000},{"Date":"2024-02-27T00:00:00","Value":2360.000000},{"Date":"2024-02-28T00:00:00","Value":2300.000000},{"Date":"2024-02-29T00:00:00","Value":2290.000000},{"Date":"2024-03-01T00:00:00","Value":2240.000000},{"Date":"2024-03-04T00:00:00","Value":2120.000000},{"Date":"2024-03-05T00:00:00","Value":2095.000000},{"Date":"2024-03-06T00:00:00","Value":2085.000000},{"Date":"2024-03-07T00:00:00","Value":2090.000000},{"Date":"2024-03-08T00:00:00","Value":2055.000000},{"Date":"2024-03-11T00:00:00","Value":2060.000000},{"Date":"2024-03-12T00:00:00","Value":2075.000000},{"Date":"2024-03-13T00:00:00","Value":2080.000000},{"Date":"2024-03-14T00:00:00","Value":2120.000000},{"Date":"2024-03-15T00:00:00","Value":2210.000000},{"Date":"2024-03-18T00:00:00","Value":2100.000000},{"Date":"2024-03-19T00:00:00","Value":2120.000000},{"Date":"2024-03-20T00:00:00","Value":2125.000000},{"Date":"2024-03-21T00:00:00","Value":2125.000000},{"Date":"2024-03-22T00:00:00","Value":2115.000000},{"Date":"2024-03-26T00:00:00","Value":1995.000000},{"Date":"2024-03-27T00:00:00","Value":2075.000000},{"Date":"2024-04-01T00:00:00","Value":2190.000000},{"Date":"2024-04-02T00:00:00","Value":2245.000000},{"Date":"2024-04-03T00:00:00","Value":2290.000000},{"Date":"2024-04-04T00:00:00","Value":2320.000000},{"Date":"2024-04-05T00:00:00","Value":2290.000000},{"Date":"2024-04-08T00:00:00","Value":2255.000000},{"Date":"2024-04-09T00:00:00","Value":2280.000000},{"Date":"2024-04-10T00:00:00","Value":2245.000000},{"Date":"2024-04-11T00:00:00","Value":2260.000000},{"Date":"2024-04-12T00:00:00","Value":2240.000000},{"Date":"2024-04-15T00:00:00","Value":2240.000000},{"Date":"2024-04-16T00:00:00","Value":2240.000000},{"Date":"2024-04-17T00:00:00","Value":2230.000000},{"Date":"2024-04-18T00:00:00","Value":2225.000000},{"Date":"2024-04-19T00:00:00","Value":2240.000000},{"Date":"2024-04-22T00:00:00","Value":2260.000000},{"Date":"2024-04-23T00:00:00","Value":2275.000000},{"Date":"2024-04-24T00:00:00","Value":2300.000000},{"Date":"2024-04-25T00:00:00","Value":2305.000000},{"Date":"2024-04-26T00:00:00","Value":2300.000000},{"Date":"2024-04-29T00:00:00","Value":2310.000000},{"Date":"2024-04-30T00:00:00","Value":2280.000000},{"Date":"2024-05-02T00:00:00","Value":2255.000000},{"Date":"2024-05-03T00:00:00","Value":2260.000000},{"Date":"2024-05-06T00:00:00","Value":2250.000000},{"Date":"2024-05-07T00:00:00","Value":2270.000000},{"Date":"2024-05-08T00:00:00","Value":2280.000000},{"Date":"2024-05-09T00:00:00","Value":2280.000000},{"Date":"2024-05-10T00:00:00","Value":2265.000000},{"Date":"2024-05-14T00:00:00","Value":2320.000000},{"Date":"2024-05-15T00:00:00","Value":2285.000000},{"Date":"2024-05-16T00:00:00","Value":2300.000000},{"Date":"2024-05-17T00:00:00","Value":2320.000000}],"bidaskHistoric":[{"Date":"2024-05-21T12:51:46.7952153-05:00","Bid":0.0,"Ask":0.0}],"volumeHistoric":[{"Date":"2024-05-21T12:51:46.7952153-05:00","Value":0.0}],"variationHistoric":[{"Date":"2024-05-21T12:51:46.7952153-05:00","Value":0.0}],"technicalAnalysisHistoric":[{"Date":"2024-05-21T12:51:46.7952153-05:00","Open":0.0,"High":0.0,"Low":0.0,"Close":0.0,"Volumen":0.0}],"closeHistoricDecimal":null,"bidaskHistoricDecimal":null,"volumeHistoricDecimal":null,"closeHistoricSemester":[{"Date":"2023-11-21T00:00:00","Value":2545.000000},{"Date":"2023-11-22T00:00:00","Value":2515.000000},{"Date":"2023-11-23T00:00:00","Value":2500.000000},{"Date":"2023-11-24T00:00:00","Value":2575.000000},{"Date":"2023-11-27T00:00:00","Value":2520.000000},{"Date":"2023-11-28T00:00:00","Value":2540.000000},{"Date":"2023-11-29T00:00:00","Value":2535.000000},{"Date":"2023-11-30T00:00:00","Value":2520.000000},{"Date":"2023-12-01T00:00:00","Value":2545.000000},{"Date":"2023-12-04T00:00:00","Value":2545.000000},{"Date":"2023-12-05T00:00:00","Value":2515.000000},{"Date":"2023-12-06T00:00:00","Value":2455.000000},{"Date":"2023-12-07T00:00:00","Value":2465.000000},{"Date":"2023-12-11T00:00:00","Value":2510.000000},{"Date":"2023-12-12T00:00:00","Value":2460.000000},{"Date":"2023-12-13T00:00:00","Value":2500.000000},{"Date":"2023-12-14T00:00:00","Value":2555.000000},{"Date":"2023-12-15T00:00:00","Value":2365.000000},{"Date":"2023-12-18T00:00:00","Value":2340.000000},{"Date":"2023-12-19T00:00:00","Value":2370.000000},{"Date":"2023-12-20T00:00:00","Value":2335.000000},{"Date":"2023-12-21T00:00:00","Value":2355.000000},{"Date":"2023-12-22T00:00:00","Value":2350.000000},{"Date":"2023-12-26T00:00:00","Value":2360.000000},{"Date":"2023-12-27T00:00:00","Value":2320.000000},{"Date":"2023-12-28T00:00:00","Value":2340.000000},{"Date":"2024-01-02T00:00:00","Value":2355.000000},{"Date":"2024-01-03T00:00:00","Value":2420.000000},{"Date":"2024-01-04T00:00:00","Value":2405.000000},{"Date":"2024-01-05T00:00:00","Value":2445.000000},{"Date":"2024-01-09T00:00:00","Value":2395.000000},{"Date":"2024-01-10T00:00:00","Value":2345.000000},{"Date":"2024-01-11T00:00:00","Value":2355.000000},{"Date":"2024-01-12T00:00:00","Value":2375.000000},{"Date":"2024-01-15T00:00:00","Value":2375.000000},{"Date":"2024-01-16T00:00:00","Value":2335.000000},{"Date":"2024-01-17T00:00:00","Value":2315.000000},{"Date":"2024-01-18T00:00:00","Value":2300.000000},{"Date":"2024-01-19T00:00:00","Value":2280.000000},{"Date":"2024-01-22T00:00:00","Value":2265.000000},{"Date":"2024-01-23T00:00:00","Value":2295.000000},{"Date":"2024-01-24T00:00:00","Value":2290.000000},{"Date":"2024-01-25T00:00:00","Value":2355.000000},{"Date":"2024-01-26T00:00:00","Value":2400.000000},{"Date":"2024-01-29T00:00:00","Value":2395.000000},{"Date":"2024-01-30T00:00:00","Value":2390.000000},{"Date":"2024-01-31T00:00:00","Value":2335.000000},{"Date":"2024-02-01T00:00:00","Value":2345.000000},{"Date":"2024-02-02T00:00:00","Value":2320.000000},{"Date":"2024-02-05T00:00:00","Value":2320.000000},{"Date":"2024-02-06T00:00:00","Value":2355.000000},{"Date":"2024-02-07T00:00:00","Value":2365.000000},{"Date":"2024-02-08T00:00:00","Value":2340.000000},{"Date":"2024-02-09T00:00:00","Value":2315.000000},{"Date":"2024-02-12T00:00:00","Value":2310.000000},{"Date":"2024-02-13T00:00:00","Value":2275.000000},{"Date":"2024-02-14T00:00:00","Value":2275.000000},{"Date":"2024-02-15T00:00:00","Value":2295.000000},{"Date":"2024-02-16T00:00:00","Value":2305.000000},{"Date":"2024-02-19T00:00:00","Value":2270.000000},{"Date":"2024-02-20T00:00:00","Value":2280.000000},{"Date":"2024-02-21T00:00:00","Value":2330.000000},{"Date":"2024-02-22T00:00:00","Value":2340.000000},{"Date":"2024-02-23T00:00:00","Value":2330.000000},{"Date":"2024-02-26T00:00:00","Value":2345.000000},{"Date":"2024-02-27T00:00:00","Value":2360.000000},{"Date":"2024-02-28T00:00:00","Value":2300.000000},{"Date":"2024-02-29T00:00:00","Value":2290.000000},{"Date":"2024-03-01T00:00:00","Value":2240.000000},{"Date":"2024-03-04T00:00:00","Value":2120.000000},{"Date":"2024-03-05T00:00:00","Value":2095.000000},{"Date":"2024-03-06T00:00:00","Value":2085.000000},{"Date":"2024-03-07T00:00:00","Value":2090.000000},{"Date":"2024-03-08T00:00:00","Value":2055.000000},{"Date":"2024-03-11T00:00:00","Value":2060.000000},{"Date":"2024-03-12T00:00:00","Value":2075.000000},{"Date":"2024-03-13T00:00:00","Value":2080.000000},{"Date":"2024-03-14T00:00:00","Value":2120.000000},{"Date":"2024-03-15T00:00:00","Value":2210.000000},{"Date":"2024-03-18T00:00:00","Value":2100.000000},{"Date":"2024-03-19T00:00:00","Value":2120.000000},{"Date":"2024-03-20T00:00:00","Value":2125.000000},{"Date":"2024-03-21T00:00:00","Value":2125.000000},{"Date":"2024-03-22T00:00:00","Value":2115.000000},{"Date":"2024-03-26T00:00:00","Value":1995.000000},{"Date":"2024-03-27T00:00:00","Value":2075.000000},{"Date":"2024-04-01T00:00:00","Value":2190.000000},{"Date":"2024-04-02T00:00:00","Value":2245.000000},{"Date":"2024-04-03T00:00:00","Value":2290.000000},{"Date":"2024-04-04T00:00:00","Value":2320.000000},{"Date":"2024-04-05T00:00:00","Value":2290.000000},{"Date":"2024-04-08T00:00:00","Value":2255.000000},{"Date":"2024-04-09T00:00:00","Value":2280.000000},{"Date":"2024-04-10T00:00:00","Value":2245.000000},{"Date":"2024-04-11T00:00:00","Value":2260.000000},{"Date":"2024-04-12T00:00:00","Value":2240.000000},{"Date":"2024-04-15T00:00:00","Value":2240.000000},{"Date":"2024-04-16T00:00:00","Value":2240.000000},{"Date":"2024-04-17T00:00:00","Value":2230.000000},{"Date":"2024-04-18T00:00:00","Value":2225.000000},{"Date":"2024-04-19T00:00:00","Value":2240.000000},{"Date":"2024-04-22T00:00:00","Value":2260.000000},{"Date":"2024-04-23T00:00:00","Value":2275.000000},{"Date":"2024-04-24T00:00:00","Value":2300.000000},{"Date":"2024-04-25T00:00:00","Value":2305.000000},{"Date":"2024-04-26T00:00:00","Value":2300.000000},{"Date":"2024-04-29T00:00:00","Value":2310.000000},{"Date":"2024-04-30T00:00:00","Value":2280.000000},{"Date":"2024-05-02T00:00:00","Value":2255.000000},{"Date":"2024-05-03T00:00:00","Value":2260.000000},{"Date":"2024-05-06T00:00:00","Value":2250.000000},{"Date":"2024-05-07T00:00:00","Value":2270.000000},{"Date":"2024-05-08T00:00:00","Value":2280.000000},{"Date":"2024-05-09T00:00:00","Value":2280.000000},{"Date":"2024-05-10T00:00:00","Value":2265.000000},{"Date":"2024-05-14T00:00:00","Value":2320.000000},{"Date":"2024-05-15T00:00:00","Value":2285.000000},{"Date":"2024-05-16T00:00:00","Value":2300.000000},{"Date":"2024-05-17T00:00:00","Value":2320.000000}],"bidaskHistoricSemester":null,"volumeHistoricSemester":null,"closeHistoricSemesterDecimal":null,"bidaskHistoricSemesterDecimal":null,"volumeHistoricSemesterDecimal":null,"closeHistoricMonth":[{"Date":"2024-04-22T00:00:00","Value":2260.000000},{"Date":"2024-04-23T00:00:00","Value":2275.000000},{"Date":"2024-04-24T00:00:00","Value":2300.000000},{"Date":"2024-04-25T00:00:00","Value":2305.000000},{"Date":"2024-04-26T00:00:00","Value":2300.000000},{"Date":"2024-04-29T00:00:00","Value":2310.000000},{"Date":"2024-04-30T00:00:00","Value":2280.000000},{"Date":"2024-05-02T00:00:00","Value":2255.000000},{"Date":"2024-05-03T00:00:00","Value":2260.000000},{"Date":"2024-05-06T00:00:00","Value":2250.000000},{"Date":"2024-05-07T00:00:00","Value":2270.000000},{"Date":"2024-05-08T00:00:00","Value":2280.000000},{"Date":"2024-05-09T00:00:00","Value":2280.000000},{"Date":"2024-05-10T00:00:00","Value":2265.000000},{"Date":"2024-05-14T00:00:00","Value":2320.000000},{"Date":"2024-05-15T00:00:00","Value":2285.000000},{"Date":"2024-05-16T00:00:00","Value":2300.000000},{"Date":"2024-05-17T00:00:00","Value":2320.000000}],"bidaskHistoricMonth":null,"volumeHistoricMonth":null,"closeHistoricMonthDecimal":null,"bidaskHistoricMonthDecimal":null,"volumeHistoricMonthDecimal":null},"BCOLOMBIA":{"Id":6,"name":"BCOLOMBIA","nemo":"BCOLOMBIA","nemo_ESP":null,"nemo_ING":null,"intraday":true,"type":"shares    ","description":"BANCOLOMBIA S.A.","country":"Colombia","token":"-140036361--138040480","oldtoken":"-139970825-1428043461","symbol":"","open":36180.000000,"close":36800.000000,"high":37640.000000,"low":36180.000000,"average":37150.671641,"variationAbsolute":-400.000000,"variationRelative":-1.075269,"bid":0.000000,"ask":0.000000,"closeDate":"2024-05-21T12:17:19","trend":-1,"totalTraded":4100463560.000000,"totalTradedDay":539279886080.000000,"volume":250.000000,"numberTransaction":269.0,"delay":20,"flagprice":true,"lastOpen":36360.000000,"lastClose":37200.000000,"lastHigh":37200.000000,"lastLow":36360.000000,"lastAverage":36682.057142,"lastVariationAbsolute":800.000000,"lastVariationRelative":2.197802,"lastBid":0.000000,"lastAsk":0.000000,"lastCloseDate":"2024-05-20T15:00:12","lastTrend":1,"lastTotalTraded":378089252780.000000,"lastVolume":111610.000000,"lastNumberTransaction":0.0,"max365":37200.000000,"min365":27200.000000,"rent1Year":17.982873,"rentThisYear":12.048193,"showCloseIntraday":true,"showBidAskIntraday":true,"showvolumeIntraday":true,"showTechnicalAnalysisIntraday":false,"GenerarJSONCierresIntraDay":true,"GenerarJSONBidAskIntraDay":true,"GenerarJSONMontosIntraDay":true,"GenerarJSONAnalisistecnicoIntraDay":true,"closeIntraday":[{"Date":"2024-05-21T08:30:00","Value":37200.000000},{"Date":"2024-05-21T08:50:00","Value":37000.000000},{"Date":"2024-05-21T08:54:00","Value":37000.000000},{"Date":"2024-05-21T08:55:00","Value":37000.000000},{"Date":"2024-05-21T08:58:00","Value":37000.000000},{"Date":"2024-05-21T09:03:00","Value":36860.000000},{"Date":"2024-05-21T09:08:00","Value":36860.000000},{"Date":"2024-05-21T09:12:00","Value":37000.000000},{"Date":"2024-05-21T09:13:00","Value":37000.000000},{"Date":"2024-05-21T09:17:00","Value":37000.000000},{"Date":"2024-05-21T09:24:00","Value":36980.000000},{"Date":"2024-05-21T09:25:00","Value":36980.000000},{"Date":"2024-05-21T09:26:00","Value":37000.000000},{"Date":"2024-05-21T09:27:00","Value":37500.000000},{"Date":"2024-05-21T09:28:00","Value":37640.000000},{"Date":"2024-05-21T09:29:00","Value":37340.000000},{"Date":"2024-05-21T09:32:00","Value":37280.000000},{"Date":"2024-05-21T09:44:00","Value":37300.000000},{"Date":"2024-05-21T09:53:00","Value":37300.000000},{"Date":"2024-05-21T09:58:00","Value":37300.000000},{"Date":"2024-05-21T10:01:00","Value":37280.000000},{"Date":"2024-05-21T10:04:00","Value":37300.000000},{"Date":"2024-05-21T10:11:00","Value":37200.000000},{"Date":"2024-05-21T10:14:00","Value":37040.000000},{"Date":"2024-05-21T10:16:00","Value":37100.000000},{"Date":"2024-05-21T10:17:00","Value":37140.000000},{"Date":"2024-05-21T10:18:00","Value":37160.000000},{"Date":"2024-05-21T10:19:00","Value":37280.000000},{"Date":"2024-05-21T10:24:00","Value":37220.000000},{"Date":"2024-05-21T10:25:00","Value":37200.000000},{"Date":"2024-05-21T10:33:00","Value":37120.000000},{"Date":"2024-05-21T10:40:00","Value":37000.000000},{"Date":"2024-05-21T10:43:00","Value":37000.000000},{"Date":"2024-05-21T10:44:00","Value":37000.000000},{"Date":"2024-05-21T10:48:00","Value":37020.000000},{"Date":"2024-05-21T10:50:00","Value":37000.000000},{"Date":"2024-05-21T10:54:00","Value":36980.000000},{"Date":"2024-05-21T11:09:00","Value":36940.000000},{"Date":"2024-05-21T11:10:00","Value":36860.000000},{"Date":"2024-05-21T11:11:00","Value":37000.000000},{"Date":"2024-05-21T11:16:00","Value":37140.000000},{"Date":"2024-05-21T11:37:00","Value":37020.000000},{"Date":"2024-05-21T11:39:00","Value":37000.000000},{"Date":"2024-05-21T11:40:00","Value":37000.000000},{"Date":"2024-05-21T11:42:00","Value":37000.000000},{"Date":"2024-05-21T11:44:00","Value":37100.000000},{"Date":"2024-05-21T11:48:00","Value":37020.000000},{"Date":"2024-05-21T11:49:00","Value":37000.000000},{"Date":"2024-05-21T11:50:00","Value":37000.000000},{"Date":"2024-05-21T11:51:00","Value":37000.000000},{"Date":"2024-05-21T11:55:00","Value":37000.000000},{"Date":"2024-05-21T11:56:00","Value":37000.000000},{"Date":"2024-05-21T12:05:00","Value":37060.000000},{"Date":"2024-05-21T12:06:00","Value":37060.000000},{"Date":"2024-05-21T12:10:00","Value":36840.000000},{"Date":"2024-05-21T12:17:00","Value":36800.000000}],"bidaskIntraday":[{"Date":"2024-05-21T12:38:07.6189869-05:00","Bid":0.0,"Ask":0.0}],"volumeIntraday":[{"Date":"2024-05-21T12:38:07.6189869-05:00","Value":0.0}],"technicalAnalysisIntraday":[{"Date":"2024-05-21T12:38:07.6189869-05:00","Open":0.0,"High":0.0,"Low":0.0,"Close":0.0,"Volumen":0.0}],"closeIntradayDecimal":null,"bidaskIntradayDecimal":null,"volumeIntradayDecimal":null,"showCloseHistoric":true,"showBidAskHistoric":true,"showvolumeHistoric":true,"showTechnicalAnalysisHistoric":false,"GenerarJSONCierresHistorico":true,"GenerarJSONBidAskHistorico":true,"GenerarJSONMontosHistorico":true,"GenerarJSONAnalisistecnicoHistorico":true,"closeHistoric":[{"Date":"2023-05-23T00:00:00","Value":31530.000000},{"Date":"2023-05-24T00:00:00","Value":31460.000000},{"Date":"2023-05-25T00:00:00","Value":29500.000000},{"Date":"2023-05-26T00:00:00","Value":29460.000000},{"Date":"2023-05-29T00:00:00","Value":29380.000000},{"Date":"2023-05-30T00:00:00","Value":27990.000000},{"Date":"2023-05-31T00:00:00","Value":27800.000000},{"Date":"2023-06-01T00:00:00","Value":28800.000000},{"Date":"2023-06-02T00:00:00","Value":30600.000000},{"Date":"2023-06-05T00:00:00","Value":31400.000000},{"Date":"2023-06-06T00:00:00","Value":33200.000000},{"Date":"2023-06-07T00:00:00","Value":35000.000000},{"Date":"2023-06-08T00:00:00","Value":33850.000000},{"Date":"2023-06-09T00:00:00","Value":33190.000000},{"Date":"2023-06-13T00:00:00","Value":33390.000000},{"Date":"2023-06-14T00:00:00","Value":32900.000000},{"Date":"2023-06-15T00:00:00","Value":32410.000000},{"Date":"2023-06-16T00:00:00","Value":32240.000000},{"Date":"2023-06-20T00:00:00","Value":31460.000000},{"Date":"2023-06-21T00:00:00","Value":31100.000000},{"Date":"2023-06-22T00:00:00","Value":30980.000000},{"Date":"2023-06-23T00:00:00","Value":31040.000000},{"Date":"2023-06-26T00:00:00","Value":30880.000000},{"Date":"2023-06-27T00:00:00","Value":30430.000000},{"Date":"2023-06-28T00:00:00","Value":29920.000000},{"Date":"2023-06-29T00:00:00","Value":30470.000000},{"Date":"2023-06-30T00:00:00","Value":31000.000000},{"Date":"2023-07-04T00:00:00","Value":31660.000000},{"Date":"2023-07-05T00:00:00","Value":31000.000000},{"Date":"2023-07-06T00:00:00","Value":30410.000000},{"Date":"2023-07-07T00:00:00","Value":30400.000000},{"Date":"2023-07-10T00:00:00","Value":30870.000000},{"Date":"2023-07-11T00:00:00","Value":31060.000000},{"Date":"2023-07-12T00:00:00","Value":33000.000000},{"Date":"2023-07-13T00:00:00","Value":33110.000000},{"Date":"2023-07-14T00:00:00","Value":33700.000000},{"Date":"2023-07-17T00:00:00","Value":33300.000000},{"Date":"2023-07-18T00:00:00","Value":33500.000000},{"Date":"2023-07-19T00:00:00","Value":33600.000000},{"Date":"2023-07-21T00:00:00","Value":33600.000000},{"Date":"2023-07-24T00:00:00","Value":33100.000000},{"Date":"2023-07-25T00:00:00","Value":33370.000000},{"Date":"2023-07-26T00:00:00","Value":33000.000000},{"Date":"2023-07-27T00:00:00","Value":33600.000000},{"Date":"2023-07-28T00:00:00","Value":33300.000000},{"Date":"2023-07-31T00:00:00","Value":33380.000000},{"Date":"2023-08-01T00:00:00","Value":33800.000000},{"Date":"2023-08-02T00:00:00","Value":32700.000000},{"Date":"2023-08-03T00:00:00","Value":33490.000000},{"Date":"2023-08-04T00:00:00","Value":33450.000000},{"Date":"2023-08-08T00:00:00","Value":32850.000000},{"Date":"2023-08-09T00:00:00","Value":32600.000000},{"Date":"2023-08-10T00:00:00","Value":31700.000000},{"Date":"2023-08-11T00:00:00","Value":31100.000000},{"Date":"2023-08-14T00:00:00","Value":31900.000000},{"Date":"2023-08-15T00:00:00","Value":30800.000000},{"Date":"2023-08-16T00:00:00","Value":31050.000000},{"Date":"2023-08-17T00:00:00","Value":30940.000000},{"Date":"2023-08-18T00:00:00","Value":30550.000000},{"Date":"2023-08-22T00:00:00","Value":29010.000000},{"Date":"2023-08-23T00:00:00","Value":29150.000000},{"Date":"2023-08-24T00:00:00","Value":29200.000000},{"Date":"2023-08-25T00:00:00","Value":28700.000000},{"Date":"2023-08-28T00:00:00","Value":28300.000000},{"Date":"2023-08-29T00:00:00","Value":28970.000000},{"Date":"2023-08-30T00:00:00","Value":29500.000000},{"Date":"2023-08-31T00:00:00","Value":29100.000000},{"Date":"2023-09-01T00:00:00","Value":28700.000000},{"Date":"2023-09-04T00:00:00","Value":28500.000000},{"Date":"2023-09-05T00:00:00","Value":27240.000000},{"Date":"2023-09-06T00:00:00","Value":27200.000000},{"Date":"2023-09-07T00:00:00","Value":29000.000000},{"Date":"2023-09-08T00:00:00","Value":28300.000000},{"Date":"2023-09-11T00:00:00","Value":28300.000000},{"Date":"2023-09-12T00:00:00","Value":30000.000000},{"Date":"2023-09-13T00:00:00","Value":30000.000000},{"Date":"2023-09-14T00:00:00","Value":30000.000000},{"Date":"2023-09-15T00:00:00","Value":32990.000000},{"Date":"2023-09-18T00:00:00","Value":31710.000000},{"Date":"2023-09-19T00:00:00","Value":31820.000000},{"Date":"2023-09-20T00:00:00","Value":32900.000000},{"Date":"2023-09-21T00:00:00","Value":32000.000000},{"Date":"2023-09-22T00:00:00","Value":31320.000000},{"Date":"2023-09-25T00:00:00","Value":32000.000000},{"Date":"2023-09-26T00:00:00","Value":32000.000000},{"Date":"2023-09-27T00:00:00","Value":31000.000000},{"Date":"2023-09-28T00:00:00","Value":31200.000000},{"Date":"2023-09-29T00:00:00","Value":30810.000000},{"Date":"2023-10-02T00:00:00","Value":31000.000000},{"Date":"2023-10-03T00:00:00","Value":31500.000000},{"Date":"2023-10-04T00:00:00","Value":30650.000000},{"Date":"2023-10-05T00:00:00","Value":29500.000000},{"Date":"2023-10-06T00:00:00","Value":30000.000000},{"Date":"2023-10-09T00:00:00","Value":31390.000000},{"Date":"2023-10-10T00:00:00","Value":31200.000000},{"Date":"2023-10-11T00:00:00","Value":30200.000000},{"Date":"2023-10-12T00:00:00","Value":30200.000000},{"Date":"2023-10-13T00:00:00","Value":30480.000000},{"Date":"2023-10-17T00:00:00","Value":30310.000000},{"Date":"2023-10-18T00:00:00","Value":31790.000000},{"Date":"2023-10-19T00:00:00","Value":30850.000000},{"Date":"2023-10-20T00:00:00","Value":29900.000000},{"Date":"2023-10-23T00:00:00","Value":29740.000000},{"Date":"2023-10-24T00:00:00","Value":29530.000000},{"Date":"2023-10-25T00:00:00","Value":29620.000000},{"Date":"2023-10-26T00:00:00","Value":28510.000000},{"Date":"2023-10-27T00:00:00","Value":29230.000000},{"Date":"2023-10-30T00:00:00","Value":29350.000000},{"Date":"2023-10-31T00:00:00","Value":29350.000000},{"Date":"2023-11-01T00:00:00","Value":28060.000000},{"Date":"2023-11-02T00:00:00","Value":28990.000000},{"Date":"2023-11-03T00:00:00","Value":30000.000000},{"Date":"2023-11-07T00:00:00","Value":30850.000000},{"Date":"2023-11-08T00:00:00","Value":30780.000000},{"Date":"2023-11-09T00:00:00","Value":30800.000000},{"Date":"2023-11-10T00:00:00","Value":30700.000000},{"Date":"2023-11-14T00:00:00","Value":30500.000000},{"Date":"2023-11-15T00:00:00","Value":30700.000000},{"Date":"2023-11-16T00:00:00","Value":30180.000000},{"Date":"2023-11-17T00:00:00","Value":30200.000000},{"Date":"2023-11-20T00:00:00","Value":30000.000000},{"Date":"2023-11-21T00:00:00","Value":30000.000000},{"Date":"2023-11-22T00:00:00","Value":30200.000000},{"Date":"2023-11-23T00:00:00","Value":29600.000000},{"Date":"2023-11-24T00:00:00","Value":29640.000000},{"Date":"2023-11-27T00:00:00","Value":30200.000000},{"Date":"2023-11-28T00:00:00","Value":30200.000000},{"Date":"2023-11-29T00:00:00","Value":30220.000000},{"Date":"2023-11-30T00:00:00","Value":31720.000000},{"Date":"2023-12-01T00:00:00","Value":31400.000000},{"Date":"2023-12-04T00:00:00","Value":32620.000000},{"Date":"2023-12-05T00:00:00","Value":31800.000000},{"Date":"2023-12-06T00:00:00","Value":30520.000000},{"Date":"2023-12-07T00:00:00","Value":31980.000000},{"Date":"2023-12-11T00:00:00","Value":30900.000000},{"Date":"2023-12-12T00:00:00","Value":31240.000000},{"Date":"2023-12-13T00:00:00","Value":32000.000000},{"Date":"2023-12-14T00:00:00","Value":31900.000000},{"Date":"2023-12-15T00:00:00","Value":31800.000000},{"Date":"2023-12-18T00:00:00","Value":32500.000000},{"Date":"2023-12-19T00:00:00","Value":31980.000000},{"Date":"2023-12-20T00:00:00","Value":31800.000000},{"Date":"2023-12-21T00:00:00","Value":32300.000000},{"Date":"2023-12-22T00:00:00","Value":32200.000000},{"Date":"2023-12-26T00:00:00","Value":32300.000000},{"Date":"2023-12-27T00:00:00","Value":32900.000000},{"Date":"2023-12-28T00:00:00","Value":33200.000000},{"Date":"2024-01-02T00:00:00","Value":33880.000000},{"Date":"2024-01-03T00:00:00","Value":33820.000000},{"Date":"2024-01-04T00:00:00","Value":36000.000000},{"Date":"2024-01-05T00:00:00","Value":36900.000000},{"Date":"2024-01-09T00:00:00","Value":35880.000000},{"Date":"2024-01-10T00:00:00","Value":34500.000000},{"Date":"2024-01-11T00:00:00","Value":34480.000000},{"Date":"2024-01-12T00:00:00","Value":35000.000000},{"Date":"2024-01-15T00:00:00","Value":35060.000000},{"Date":"2024-01-16T00:00:00","Value":35000.000000},{"Date":"2024-01-17T00:00:00","Value":35000.000000},{"Date":"2024-01-18T00:00:00","Value":34000.000000},{"Date":"2024-01-19T00:00:00","Value":33640.000000},{"Date":"2024-01-22T00:00:00","Value":32980.000000},{"Date":"2024-01-23T00:00:00","Value":32600.000000},{"Date":"2024-01-24T00:00:00","Value":33580.000000},{"Date":"2024-01-25T00:00:00","Value":32620.000000},{"Date":"2024-01-26T00:00:00","Value":33160.000000},{"Date":"2024-01-29T00:00:00","Value":33100.000000},{"Date":"2024-01-30T00:00:00","Value":33000.000000},{"Date":"2024-01-31T00:00:00","Value":32760.000000},{"Date":"2024-02-01T00:00:00","Value":33780.000000},{"Date":"2024-02-02T00:00:00","Value":34200.000000},{"Date":"2024-02-05T00:00:00","Value":33960.000000},{"Date":"2024-02-06T00:00:00","Value":33980.000000},{"Date":"2024-02-07T00:00:00","Value":33580.000000},{"Date":"2024-02-08T00:00:00","Value":33040.000000},{"Date":"2024-02-09T00:00:00","Value":32600.000000},{"Date":"2024-02-12T00:00:00","Value":32940.000000},{"Date":"2024-02-13T00:00:00","Value":32980.000000},{"Date":"2024-02-14T00:00:00","Value":32700.000000},{"Date":"2024-02-15T00:00:00","Value":33460.000000},{"Date":"2024-02-16T00:00:00","Value":34000.000000},{"Date":"2024-02-19T00:00:00","Value":30600.000000},{"Date":"2024-02-20T00:00:00","Value":32200.000000},{"Date":"2024-02-21T00:00:00","Value":32260.000000},{"Date":"2024-02-22T00:00:00","Value":33300.000000},{"Date":"2024-02-23T00:00:00","Value":33960.000000},{"Date":"2024-02-26T00:00:00","Value":33500.000000},{"Date":"2024-02-27T00:00:00","Value":33480.000000},{"Date":"2024-02-28T00:00:00","Value":33480.000000},{"Date":"2024-02-29T00:00:00","Value":32940.000000},{"Date":"2024-03-01T00:00:00","Value":33000.000000},{"Date":"2024-03-04T00:00:00","Value":33200.000000},{"Date":"2024-03-05T00:00:00","Value":33400.000000},{"Date":"2024-03-06T00:00:00","Value":33740.000000},{"Date":"2024-03-07T00:00:00","Value":33560.000000},{"Date":"2024-03-08T00:00:00","Value":32780.000000},{"Date":"2024-03-11T00:00:00","Value":32600.000000},{"Date":"2024-03-12T00:00:00","Value":31900.000000},{"Date":"2024-03-13T00:00:00","Value":31800.000000},{"Date":"2024-03-14T00:00:00","Value":31700.000000},{"Date":"2024-03-15T00:00:00","Value":31700.000000},{"Date":"2024-03-18T00:00:00","Value":32880.000000},{"Date":"2024-03-19T00:00:00","Value":32920.000000},{"Date":"2024-03-20T00:00:00","Value":33800.000000},{"Date":"2024-03-21T00:00:00","Value":34660.000000},{"Date":"2024-03-22T00:00:00","Value":35100.000000},{"Date":"2024-03-26T00:00:00","Value":34200.000000},{"Date":"2024-03-27T00:00:00","Value":34280.000000},{"Date":"2024-04-01T00:00:00","Value":35000.000000},{"Date":"2024-04-02T00:00:00","Value":35000.000000},{"Date":"2024-04-03T00:00:00","Value":35740.000000},{"Date":"2024-04-04T00:00:00","Value":36640.000000},{"Date":"2024-04-05T00:00:00","Value":36060.000000},{"Date":"2024-04-08T00:00:00","Value":36120.000000},{"Date":"2024-04-09T00:00:00","Value":36300.000000},{"Date":"2024-04-10T00:00:00","Value":35800.000000},{"Date":"2024-04-11T00:00:00","Value":36300.000000},{"Date":"2024-04-12T00:00:00","Value":34760.000000},{"Date":"2024-04-15T00:00:00","Value":34600.000000},{"Date":"2024-04-16T00:00:00","Value":34480.000000},{"Date":"2024-04-17T00:00:00","Value":34240.000000},{"Date":"2024-04-18T00:00:00","Value":33500.000000},{"Date":"2024-04-19T00:00:00","Value":33700.000000},{"Date":"2024-04-22T00:00:00","Value":33720.000000},{"Date":"2024-04-23T00:00:00","Value":34500.000000},{"Date":"2024-04-24T00:00:00","Value":33100.000000},{"Date":"2024-04-25T00:00:00","Value":32920.000000},{"Date":"2024-04-26T00:00:00","Value":33900.000000},{"Date":"2024-04-29T00:00:00","Value":34400.000000},{"Date":"2024-04-30T00:00:00","Value":33800.000000},{"Date":"2024-05-02T00:00:00","Value":34500.000000},{"Date":"2024-05-03T00:00:00","Value":34900.000000},{"Date":"2024-05-06T00:00:00","Value":34600.000000},{"Date":"2024-05-07T00:00:00","Value":34560.000000},{"Date":"2024-05-08T00:00:00","Value":34700.000000},{"Date":"2024-05-09T00:00:00","Value":34580.000000},{"Date":"2024-05-10T00:00:00","Value":34700.000000},{"Date":"2024-05-14T00:00:00","Value":34700.000000},{"Date":"2024-05-15T00:00:00","Value":35500.000000},{"Date":"2024-05-16T00:00:00","Value":35600.000000},{"Date":"2024-05-17T00:00:00","Value":36400.000000}],"bidaskHistoric":[{"Date":"2024-05-21T12:38:07.6189869-05:00","Bid":0.0,"Ask":0.0}],"volumeHistoric":[{"Date":"2024-05-21T12:38:07.6189869-05:00","Value":0.0}],"variationHistoric":[{"Date":"2024-05-21T12:38:07.6189869-05:00","Value":0.0}],"technicalAnalysisHistoric":[{"Date":"2024-05-21T12:38:07.6189869-05:00","Open":0.0,"High":0.0,"Low":0.0,"Close":0.0,"Volumen":0.0}],"closeHistoricDecimal":null,"bidaskHistoricDecimal":null,"volumeHistoricDecimal":null,"closeHistoricSemester":[{"Date":"2023-11-21T00:00:00","Value":30000.000000},{"Date":"2023-11-22T00:00:00","Value":30200.000000},{"Date":"2023-11-23T00:00:00","Value":29600.000000},{"Date":"2023-11-24T00:00:00","Value":29640.000000},{"Date":"2023-11-27T00:00:00","Value":30200.000000},{"Date":"2023-11-28T00:00:00","Value":30200.000000},{"Date":"2023-11-29T00:00:00","Value":30220.000000},{"Date":"2023-11-30T00:00:00","Value":31720.000000},{"Date":"2023-12-01T00:00:00","Value":31400.000000},{"Date":"2023-12-04T00:00:00","Value":32620.000000},{"Date":"2023-12-05T00:00:00","Value":31800.000000},{"Date":"2023-12-06T00:00:00","Value":30520.000000},{"Date":"2023-12-07T00:00:00","Value":31980.000000},{"Date":"2023-12-11T00:00:00","Value":30900.000000},{"Date":"2023-12-12T00:00:00","Value":31240.000000},{"Date":"2023-12-13T00:00:00","Value":32000.000000},{"Date":"2023-12-14T00:00:00","Value":31900.000000},{"Date":"2023-12-15T00:00:00","Value":31800.000000},{"Date":"2023-12-18T00:00:00","Value":32500.000000},{"Date":"2023-12-19T00:00:00","Value":31980.000000},{"Date":"2023-12-20T00:00:00","Value":31800.000000},{"Date":"2023-12-21T00:00:00","Value":32300.000000},{"Date":"2023-12-22T00:00:00","Value":32200.000000},{"Date":"2023-12-26T00:00:00","Value":32300.000000},{"Date":"2023-12-27T00:00:00","Value":32900.000000},{"Date":"2023-12-28T00:00:00","Value":33200.000000},{"Date":"2024-01-02T00:00:00","Value":33880.000000},{"Date":"2024-01-03T00:00:00","Value":33820.000000},{"Date":"2024-01-04T00:00:00","Value":36000.000000},{"Date":"2024-01-05T00:00:00","Value":36900.000000},{"Date":"2024-01-09T00:00:00","Value":35880.000000},{"Date":"2024-01-10T00:00:00","Value":34500.000000},{"Date":"2024-01-11T00:00:00","Value":34480.000000},{"Date":"2024-01-12T00:00:00","Value":35000.000000},{"Date":"2024-01-15T00:00:00","Value":35060.000000},{"Date":"2024-01-16T00:00:00","Value":35000.000000},{"Date":"2024-01-17T00:00:00","Value":35000.000000},{"Date":"2024-01-18T00:00:00","Value":34000.000000},{"Date":"2024-01-19T00:00:00","Value":33640.000000},{"Date":"2024-01-22T00:00:00","Value":32980.000000},{"Date":"2024-01-23T00:00:00","Value":32600.000000},{"Date":"2024-01-24T00:00:00","Value":33580.000000},{"Date":"2024-01-25T00:00:00","Value":32620.000000},{"Date":"2024-01-26T00:00:00","Value":33160.000000},{"Date":"2024-01-29T00:00:00","Value":33100.000000},{"Date":"2024-01-30T00:00:00","Value":33000.000000},{"Date":"2024-01-31T00:00:00","Value":32760.000000},{"Date":"2024-02-01T00:00:00","Value":33780.000000},{"Date":"2024-02-02T00:00:00","Value":34200.000000},{"Date":"2024-02-05T00:00:00","Value":33960.000000},{"Date":"2024-02-06T00:00:00","Value":33980.000000},{"Date":"2024-02-07T00:00:00","Value":33580.000000},{"Date":"2024-02-08T00:00:00","Value":33040.000000},{"Date":"2024-02-09T00:00:00","Value":32600.000000},{"Date":"2024-02-12T00:00:00","Value":32940.000000},{"Date":"2024-02-13T00:00:00","Value":32980.000000},{"Date":"2024-02-14T00:00:00","Value":32700.000000},{"Date":"2024-02-15T00:00:00","Value":33460.000000},{"Date":"2024-02-16T00:00:00","Value":34000.000000},{"Date":"2024-02-19T00:00:00","Value":30600.000000},{"Date":"2024-02-20T00:00:00","Value":32200.000000},{"Date":"2024-02-21T00:00:00","Value":32260.000000},{"Date":"2024-02-22T00:00:00","Value":33300.000000},{"Date":"2024-02-23T00:00:00","Value":33960.000000},{"Date":"2024-02-26T00:00:00","Value":33500.000000},{"Date":"2024-02-27T00:00:00","Value":33480.000000},{"Date":"2024-02-28T00:00:00","Value":33480.000000},{"Date":"2024-02-29T00:00:00","Value":32940.000000},{"Date":"2024-03-01T00:00:00","Value":33000.000000},{"Date":"2024-03-04T00:00:00","Value":33200.000000},{"Date":"2024-03-05T00:00:00","Value":33400.000000},{"Date":"2024-03-06T00:00:00","Value":33740.000000},{"Date":"2024-03-07T00:00:00","Value":33560.000000},{"Date":"2024-03-08T00:00:00","Value":32780.000000},{"Date":"2024-03-11T00:00:00","Value":32600.000000},{"Date":"2024-03-12T00:00:00","Value":31900.000000},{"Date":"2024-03-13T00:00:00","Value":31800.000000},{"Date":"2024-03-14T00:00:00","Value":31700.000000},{"Date":"2024-03-15T00:00:00","Value":31700.000000},{"Date":"2024-03-18T00:00:00","Value":32880.000000},{"Date":"2024-03-19T00:00:00","Value":32920.000000},{"Date":"2024-03-20T00:00:00","Value":33800.000000},{"Date":"2024-03-21T00:00:00","Value":34660.000000},{"Date":"2024-03-22T00:00:00","Value":35100.000000},{"Date":"2024-03-26T00:00:00","Value":34200.000000},{"Date":"2024-03-27T00:00:00","Value":34280.000000},{"Date":"2024-04-01T00:00:00","Value":35000.000000},{"Date":"2024-04-02T00:00:00","Value":35000.000000},{"Date":"2024-04-03T00:00:00","Value":35740.000000},{"Date":"2024-04-04T00:00:00","Value":36640.000000},{"Date":"2024-04-05T00:00:00","Value":36060.000000},{"Date":"2024-04-08T00:00:00","Value":36120.000000},{"Date":"2024-04-09T00:00:00","Value":36300.000000},{"Date":"2024-04-10T00:00:00","Value":35800.000000},{"Date":"2024-04-11T00:00:00","Value":36300.000000},{"Date":"2024-04-12T00:00:00","Value":34760.000000},{"Date":"2024-04-15T00:00:00","Value":34600.000000},{"Date":"2024-04-16T00:00:00","Value":34480.000000},{"Date":"2024-04-17T00:00:00","Value":34240.000000},{"Date":"2024-04-18T00:00:00","Value":33500.000000},{"Date":"2024-04-19T00:00:00","Value":33700.000000},{"Date":"2024-04-22T00:00:00","Value":33720.000000},{"Date":"2024-04-23T00:00:00","Value":34500.000000},{"Date":"2024-04-24T00:00:00","Value":33100.000000},{"Date":"2024-04-25T00:00:00","Value":32920.000000},{"Date":"2024-04-26T00:00:00","Value":33900.000000},{"Date":"2024-04-29T00:00:00","Value":34400.000000},{"Date":"2024-04-30T00:00:00","Value":33800.000000},{"Date":"2024-05-02T00:00:00","Value":34500.000000},{"Date":"2024-05-03T00:00:00","Value":34900.000000},{"Date":"2024-05-06T00:00:00","Value":34600.000000},{"Date":"2024-05-07T00:00:00","Value":34560.000000},{"Date":"2024-05-08T00:00:00","Value":34700.000000},{"Date":"2024-05-09T00:00:00","Value":34580.000000},{"Date":"2024-05-10T00:00:00","Value":34700.000000},{"Date":"2024-05-14T00:00:00","Value":34700.000000},{"Date":"2024-05-15T00:00:00","Value":35500.000000},{"Date":"2024-05-16T00:00:00","Value":35600.000000},{"Date":"2024-05-17T00:00:00","Value":36400.000000}],"bidaskHistoricSemester":null,"volumeHistoricSemester":null,"closeHistoricSemesterDecimal":null,"bidaskHistoricSemesterDecimal":null,"volumeHistoricSemesterDecimal":null,"closeHistoricMonth":[{"Date":"2024-04-22T00:00:00","Value":33720.000000},{"Date":"2024-04-23T00:00:00","Value":34500.000000},{"Date":"2024-04-24T00:00:00","Value":33100.000000},{"Date":"2024-04-25T00:00:00","Value":32920.000000},{"Date":"2024-04-26T00:00:00","Value":33900.000000},{"Date":"2024-04-29T00:00:00","Value":34400.000000},{"Date":"2024-04-30T00:00:00","Value":33800.000000},{"Date":"2024-05-02T00:00:00","Value":34500.000000},{"Date":"2024-05-03T00:00:00","Value":34900.000000},{"Date":"2024-05-06T00:00:00","Value":34600.000000},{"Date":"2024-05-07T00:00:00","Value":34560.000000},{"Date":"2024-05-08T00:00:00","Value":34700.000000},{"Date":"2024-05-09T00:00:00","Value":34580.000000},{"Date":"2024-05-10T00:00:00","Value":34700.000000},{"Date":"2024-05-14T00:00:00","Value":34700.000000},{"Date":"2024-05-15T00:00:00","Value":35500.000000},{"Date":"2024-05-16T00:00:00","Value":35600.000000},{"Date":"2024-05-17T00:00:00","Value":36400.000000}],"bidaskHistoricMonth":null,"volumeHistoricMonth":null,"closeHistoricMonthDecimal":null,"bidaskHistoricMonthDecimal":null,"volumeHistoricMonthDecimal":null},"ICOLCAP":{"Id":57,"name":"ICOLCAP","nemo":"ICOLCAP","nemo_ESP":null,"nemo_ING":null,"intraday":true,"type":"shares    ","description":"ETF COLCAP - ISHARES","country":"Colombia","token":"-146065378--846611606","oldtoken":"-145999842--846611607","symbol":"","open":14940.000000,"close":14348.000000,"high":14940.000000,"low":14297.000000,"average":14421.414285,"variationAbsolute":48.000000,"variationRelative":0.335664,"bid":0.000000,"ask":0.000000,"closeDate":"2024-05-21T12:25:42","trend":1,"totalTraded":3425998613.500000,"totalTradedDay":71975038347.500000,"volume":25.000000,"numberTransaction":36.0,"delay":20,"flagprice":false,"lastOpen":14150.000000,"lastClose":14300.000000,"lastHigh":14940.000000,"lastLow":14150.000000,"lastAverage":14284.578947,"lastVariationAbsolute":103.000000,"lastVariationRelative":0.725505,"lastBid":0.000000,"lastAsk":0.000000,"lastCloseDate":"2024-05-20T14:43:33","lastTrend":1,"lastTotalTraded":105747435225.500000,"lastVolume":254068.000000,"lastNumberTransaction":0.0,"max365":14350.000000,"min365":10480.000000,"rent1Year":24.024284,"rentThisYear":18.181818,"showCloseIntraday":true,"showBidAskIntraday":true,"showvolumeIntraday":true,"showTechnicalAnalysisIntraday":false,"GenerarJSONCierresIntraDay":true,"GenerarJSONBidAskIntraDay":true,"GenerarJSONMontosIntraDay":true,"GenerarJSONAnalisistecnicoIntraDay":true,"closeIntraday":[{"Date":"2024-05-21T08:30:00","Value":14940.000000},{"Date":"2024-05-21T08:31:00","Value":14940.000000},{"Date":"2024-05-21T08:43:00","Value":14935.000000},{"Date":"2024-05-21T08:51:00","Value":14380.000000},{"Date":"2024-05-21T08:58:00","Value":14370.000000},{"Date":"2024-05-21T08:59:00","Value":14369.000000},{"Date":"2024-05-21T09:00:00","Value":14297.000000},{"Date":"2024-05-21T09:02:00","Value":14369.000000},{"Date":"2024-05-21T09:17:00","Value":14377.000000},{"Date":"2024-05-21T09:18:00","Value":14362.500000},{"Date":"2024-05-21T09:26:00","Value":14372.000000},{"Date":"2024-05-21T09:34:00","Value":14380.000000},{"Date":"2024-05-21T09:41:00","Value":14380.000000},{"Date":"2024-05-21T09:55:00","Value":14400.000000},{"Date":"2024-05-21T09:58:00","Value":14424.500000},{"Date":"2024-05-21T10:09:00","Value":14418.500000},{"Date":"2024-05-21T10:10:00","Value":14420.000000},{"Date":"2024-05-21T10:15:00","Value":14391.000000},{"Date":"2024-05-21T10:36:00","Value":14386.500000},{"Date":"2024-05-21T10:38:00","Value":14377.000000},{"Date":"2024-05-21T10:43:00","Value":14378.500000},{"Date":"2024-05-21T10:56:00","Value":14365.000000},{"Date":"2024-05-21T11:05:00","Value":14360.000000},{"Date":"2024-05-21T11:13:00","Value":14323.000000},{"Date":"2024-05-21T11:21:00","Value":14362.500000},{"Date":"2024-05-21T11:36:00","Value":14384.000000},{"Date":"2024-05-21T11:42:00","Value":14379.500000},{"Date":"2024-05-21T12:00:00","Value":14367.500000},{"Date":"2024-05-21T12:10:00","Value":14360.000000},{"Date":"2024-05-21T12:12:00","Value":14362.500000},{"Date":"2024-05-21T12:17:00","Value":14355.000000},{"Date":"2024-05-21T12:18:00","Value":14353.000000},{"Date":"2024-05-21T12:25:00","Value":14348.000000}],"bidaskIntraday":[{"Date":"2024-05-21T12:46:44.4020983-05:00","Bid":0.0,"Ask":0.0}],"volumeIntraday":[{"Date":"2024-05-21T12:46:44.4020983-05:00","Value":0.0}],"technicalAnalysisIntraday":[{"Date":"2024-05-21T12:46:44.4020983-05:00","Open":0.0,"High":0.0,"Low":0.0,"Close":0.0,"Volumen":0.0}],"closeIntradayDecimal":null,"bidaskIntradayDecimal":null,"volumeIntradayDecimal":null,"showCloseHistoric":true,"showBidAskHistoric":true,"showvolumeHistoric":true,"showTechnicalAnalysisHistoric":false,"GenerarJSONCierresHistorico":true,"GenerarJSONBidAskHistorico":true,"GenerarJSONMontosHistorico":true,"GenerarJSONAnalisistecnicoHistorico":true,"closeHistoric":[{"Date":"2023-05-23T00:00:00","Value":11530.000000},{"Date":"2023-05-24T00:00:00","Value":11370.000000},{"Date":"2023-05-25T00:00:00","Value":11193.000000},{"Date":"2023-05-26T00:00:00","Value":11220.000000},{"Date":"2023-05-29T00:00:00","Value":11250.000000},{"Date":"2023-05-30T00:00:00","Value":11200.000000},{"Date":"2023-05-31T00:00:00","Value":11145.000000},{"Date":"2023-06-01T00:00:00","Value":11261.000000},{"Date":"2023-06-02T00:00:00","Value":11661.000000},{"Date":"2023-06-05T00:00:00","Value":11594.500000},{"Date":"2023-06-06T00:00:00","Value":11936.500000},{"Date":"2023-06-07T00:00:00","Value":12050.000000},{"Date":"2023-06-08T00:00:00","Value":11890.000000},{"Date":"2023-06-09T00:00:00","Value":11926.000000},{"Date":"2023-06-13T00:00:00","Value":11814.500000},{"Date":"2023-06-14T00:00:00","Value":11838.000000},{"Date":"2023-06-15T00:00:00","Value":11800.000000},{"Date":"2023-06-16T00:00:00","Value":11898.000000},{"Date":"2023-06-20T00:00:00","Value":11510.500000},{"Date":"2023-06-21T00:00:00","Value":11800.000000},{"Date":"2023-06-22T00:00:00","Value":11436.500000},{"Date":"2023-06-23T00:00:00","Value":11390.000000},{"Date":"2023-06-26T00:00:00","Value":11400.000000},{"Date":"2023-06-27T00:00:00","Value":11300.000000},{"Date":"2023-06-28T00:00:00","Value":11310.000000},{"Date":"2023-06-29T00:00:00","Value":11490.000000},{"Date":"2023-06-30T00:00:00","Value":11520.000000},{"Date":"2023-07-04T00:00:00","Value":11500.000000},{"Date":"2023-07-05T00:00:00","Value":11482.500000},{"Date":"2023-07-06T00:00:00","Value":11350.000000},{"Date":"2023-07-07T00:00:00","Value":11405.000000},{"Date":"2023-07-10T00:00:00","Value":11488.000000},{"Date":"2023-07-11T00:00:00","Value":11647.000000},{"Date":"2023-07-12T00:00:00","Value":11748.500000},{"Date":"2023-07-13T00:00:00","Value":11850.000000},{"Date":"2023-07-14T00:00:00","Value":11803.500000},{"Date":"2023-07-17T00:00:00","Value":11861.500000},{"Date":"2023-07-18T00:00:00","Value":11907.000000},{"Date":"2023-07-19T00:00:00","Value":11905.500000},{"Date":"2023-07-21T00:00:00","Value":11940.000000},{"Date":"2023-07-24T00:00:00","Value":11950.000000},{"Date":"2023-07-25T00:00:00","Value":11900.000000},{"Date":"2023-07-26T00:00:00","Value":11870.000000},{"Date":"2023-07-27T00:00:00","Value":11793.000000},{"Date":"2023-07-28T00:00:00","Value":11885.000000},{"Date":"2023-07-31T00:00:00","Value":11800.000000},{"Date":"2023-08-01T00:00:00","Value":11806.500000},{"Date":"2023-08-02T00:00:00","Value":11690.000000},{"Date":"2023-08-03T00:00:00","Value":11709.500000},{"Date":"2023-08-04T00:00:00","Value":11740.500000},{"Date":"2023-08-08T00:00:00","Value":11770.000000},{"Date":"2023-08-09T00:00:00","Value":11700.000000},{"Date":"2023-08-10T00:00:00","Value":11600.000000},{"Date":"2023-08-11T00:00:00","Value":11580.000000},{"Date":"2023-08-14T00:00:00","Value":11471.000000},{"Date":"2023-08-15T00:00:00","Value":11408.500000},{"Date":"2023-08-16T00:00:00","Value":11400.500000},{"Date":"2023-08-17T00:00:00","Value":11417.500000},{"Date":"2023-08-18T00:00:00","Value":11463.000000},{"Date":"2023-08-22T00:00:00","Value":11170.000000},{"Date":"2023-08-23T00:00:00","Value":11004.500000},{"Date":"2023-08-24T00:00:00","Value":11020.000000},{"Date":"2023-08-25T00:00:00","Value":11050.000000},{"Date":"2023-08-28T00:00:00","Value":11180.000000},{"Date":"2023-08-29T00:00:00","Value":11166.500000},{"Date":"2023-08-30T00:00:00","Value":11100.000000},{"Date":"2023-08-31T00:00:00","Value":10950.000000},{"Date":"2023-09-01T00:00:00","Value":10740.000000},{"Date":"2023-09-04T00:00:00","Value":10798.000000},{"Date":"2023-09-05T00:00:00","Value":10700.000000},{"Date":"2023-09-06T00:00:00","Value":10480.000000},{"Date":"2023-09-07T00:00:00","Value":10650.000000},{"Date":"2023-09-08T00:00:00","Value":10675.000000},{"Date":"2023-09-11T00:00:00","Value":10649.000000},{"Date":"2023-09-12T00:00:00","Value":10798.000000},{"Date":"2023-09-13T00:00:00","Value":10790.000000},{"Date":"2023-09-14T00:00:00","Value":10820.000000},{"Date":"2023-09-15T00:00:00","Value":10848.000000},{"Date":"2023-09-18T00:00:00","Value":10950.000000},{"Date":"2023-09-19T00:00:00","Value":11020.000000},{"Date":"2023-09-20T00:00:00","Value":11110.000000},{"Date":"2023-09-21T00:00:00","Value":11000.000000},{"Date":"2023-09-22T00:00:00","Value":11070.000000},{"Date":"2023-09-25T00:00:00","Value":11094.500000},{"Date":"2023-09-26T00:00:00","Value":11170.000000},{"Date":"2023-09-27T00:00:00","Value":11205.000000},{"Date":"2023-09-28T00:00:00","Value":11470.000000},{"Date":"2023-09-29T00:00:00","Value":11350.000000},{"Date":"2023-10-02T00:00:00","Value":11268.000000},{"Date":"2023-10-03T00:00:00","Value":11230.000000},{"Date":"2023-10-04T00:00:00","Value":11120.000000},{"Date":"2023-10-05T00:00:00","Value":11120.000000},{"Date":"2023-10-06T00:00:00","Value":11120.000000},{"Date":"2023-10-09T00:00:00","Value":11250.000000},{"Date":"2023-10-10T00:00:00","Value":11260.000000},{"Date":"2023-10-11T00:00:00","Value":11260.000000},{"Date":"2023-10-12T00:00:00","Value":11250.000000},{"Date":"2023-10-13T00:00:00","Value":11250.000000},{"Date":"2023-10-17T00:00:00","Value":11334.000000},{"Date":"2023-10-18T00:00:00","Value":11420.000000},{"Date":"2023-10-19T00:00:00","Value":11540.000000},{"Date":"2023-10-20T00:00:00","Value":11426.000000},{"Date":"2023-10-23T00:00:00","Value":11200.000000},{"Date":"2023-10-24T00:00:00","Value":11252.000000},{"Date":"2023-10-25T00:00:00","Value":11150.000000},{"Date":"2023-10-26T00:00:00","Value":11050.000000},{"Date":"2023-10-27T00:00:00","Value":11050.000000},{"Date":"2023-10-30T00:00:00","Value":11050.000000},{"Date":"2023-10-31T00:00:00","Value":10820.000000},{"Date":"2023-11-01T00:00:00","Value":10980.000000},{"Date":"2023-11-02T00:00:00","Value":10930.000000},{"Date":"2023-11-03T00:00:00","Value":10971.000000},{"Date":"2023-11-07T00:00:00","Value":10841.500000},{"Date":"2023-11-08T00:00:00","Value":10988.000000},{"Date":"2023-11-09T00:00:00","Value":11010.000000},{"Date":"2023-11-10T00:00:00","Value":11080.000000},{"Date":"2023-11-14T00:00:00","Value":11028.000000},{"Date":"2023-11-15T00:00:00","Value":11070.000000},{"Date":"2023-11-16T00:00:00","Value":11031.500000},{"Date":"2023-11-17T00:00:00","Value":11220.000000},{"Date":"2023-11-20T00:00:00","Value":11200.000000},{"Date":"2023-11-21T00:00:00","Value":11207.500000},{"Date":"2023-11-22T00:00:00","Value":11272.000000},{"Date":"2023-11-23T00:00:00","Value":11320.500000},{"Date":"2023-11-24T00:00:00","Value":11370.000000},{"Date":"2023-11-27T00:00:00","Value":11280.000000},{"Date":"2023-11-28T00:00:00","Value":11310.000000},{"Date":"2023-11-29T00:00:00","Value":11326.000000},{"Date":"2023-11-30T00:00:00","Value":11418.000000},{"Date":"2023-12-01T00:00:00","Value":11440.000000},{"Date":"2023-12-04T00:00:00","Value":11549.000000},{"Date":"2023-12-05T00:00:00","Value":11580.000000},{"Date":"2023-12-06T00:00:00","Value":11360.000000},{"Date":"2023-12-07T00:00:00","Value":11335.000000},{"Date":"2023-12-11T00:00:00","Value":11410.000000},{"Date":"2023-12-12T00:00:00","Value":11477.000000},{"Date":"2023-12-13T00:00:00","Value":11540.000000},{"Date":"2023-12-14T00:00:00","Value":11750.000000},{"Date":"2023-12-15T00:00:00","Value":11875.000000},{"Date":"2023-12-18T00:00:00","Value":11860.000000},{"Date":"2023-12-19T00:00:00","Value":11980.000000},{"Date":"2023-12-20T00:00:00","Value":11930.000000},{"Date":"2023-12-21T00:00:00","Value":11940.000000},{"Date":"2023-12-22T00:00:00","Value":12500.000000},{"Date":"2023-12-26T00:00:00","Value":12340.000000},{"Date":"2023-12-27T00:00:00","Value":12420.000000},{"Date":"2023-12-28T00:00:00","Value":12100.000000},{"Date":"2024-01-02T00:00:00","Value":12380.000000},{"Date":"2024-01-03T00:00:00","Value":12480.000000},{"Date":"2024-01-04T00:00:00","Value":12781.500000},{"Date":"2024-01-05T00:00:00","Value":13080.000000},{"Date":"2024-01-09T00:00:00","Value":13070.000000},{"Date":"2024-01-10T00:00:00","Value":13082.000000},{"Date":"2024-01-11T00:00:00","Value":12944.500000},{"Date":"2024-01-12T00:00:00","Value":12980.000000},{"Date":"2024-01-15T00:00:00","Value":12960.000000},{"Date":"2024-01-16T00:00:00","Value":13010.000000},{"Date":"2024-01-17T00:00:00","Value":12930.000000},{"Date":"2024-01-18T00:00:00","Value":13015.500000},{"Date":"2024-01-19T00:00:00","Value":12800.000000},{"Date":"2024-01-22T00:00:00","Value":12800.000000},{"Date":"2024-01-23T00:00:00","Value":12816.000000},{"Date":"2024-01-24T00:00:00","Value":12730.000000},{"Date":"2024-01-25T00:00:00","Value":12748.000000},{"Date":"2024-01-26T00:00:00","Value":12928.500000},{"Date":"2024-01-29T00:00:00","Value":12890.000000},{"Date":"2024-01-30T00:00:00","Value":12850.000000},{"Date":"2024-01-31T00:00:00","Value":12780.000000},{"Date":"2024-02-01T00:00:00","Value":12810.000000},{"Date":"2024-02-02T00:00:00","Value":12780.000000},{"Date":"2024-02-05T00:00:00","Value":12748.000000},{"Date":"2024-02-06T00:00:00","Value":12729.000000},{"Date":"2024-02-07T00:00:00","Value":12700.000000},{"Date":"2024-02-08T00:00:00","Value":12662.000000},{"Date":"2024-02-09T00:00:00","Value":12490.000000},{"Date":"2024-02-12T00:00:00","Value":12523.500000},{"Date":"2024-02-13T00:00:00","Value":12299.000000},{"Date":"2024-02-14T00:00:00","Value":12416.500000},{"Date":"2024-02-15T00:00:00","Value":12432.500000},{"Date":"2024-02-16T00:00:00","Value":12465.000000},{"Date":"2024-02-19T00:00:00","Value":12138.000000},{"Date":"2024-02-20T00:00:00","Value":12301.000000},{"Date":"2024-02-21T00:00:00","Value":12589.000000},{"Date":"2024-02-22T00:00:00","Value":12680.000000},{"Date":"2024-02-23T00:00:00","Value":12847.000000},{"Date":"2024-02-26T00:00:00","Value":12850.000000},{"Date":"2024-02-27T00:00:00","Value":12780.000000},{"Date":"2024-02-28T00:00:00","Value":12776.500000},{"Date":"2024-02-29T00:00:00","Value":12760.000000},{"Date":"2024-03-01T00:00:00","Value":12780.000000},{"Date":"2024-03-04T00:00:00","Value":12874.500000},{"Date":"2024-03-05T00:00:00","Value":12883.000000},{"Date":"2024-03-06T00:00:00","Value":13050.000000},{"Date":"2024-03-07T00:00:00","Value":13068.000000},{"Date":"2024-03-08T00:00:00","Value":12980.000000},{"Date":"2024-03-11T00:00:00","Value":12914.500000},{"Date":"2024-03-12T00:00:00","Value":12770.000000},{"Date":"2024-03-13T00:00:00","Value":12710.000000},{"Date":"2024-03-14T00:00:00","Value":12820.000000},{"Date":"2024-03-15T00:00:00","Value":12834.000000},{"Date":"2024-03-18T00:00:00","Value":13030.000000},{"Date":"2024-03-19T00:00:00","Value":13150.000000},{"Date":"2024-03-20T00:00:00","Value":13090.000000},{"Date":"2024-03-21T00:00:00","Value":13200.000000},{"Date":"2024-03-22T00:00:00","Value":13260.000000},{"Date":"2024-03-26T00:00:00","Value":13418.000000},{"Date":"2024-03-27T00:00:00","Value":13350.000000},{"Date":"2024-04-01T00:00:00","Value":13590.000000},{"Date":"2024-04-02T00:00:00","Value":13855.000000},{"Date":"2024-04-03T00:00:00","Value":13970.000000},{"Date":"2024-04-04T00:00:00","Value":14250.000000},{"Date":"2024-04-05T00:00:00","Value":14095.000000},{"Date":"2024-04-08T00:00:00","Value":14086.000000},{"Date":"2024-04-09T00:00:00","Value":14290.000000},{"Date":"2024-04-10T00:00:00","Value":14226.000000},{"Date":"2024-04-11T00:00:00","Value":14350.000000},{"Date":"2024-04-12T00:00:00","Value":14155.000000},{"Date":"2024-04-15T00:00:00","Value":14047.000000},{"Date":"2024-04-16T00:00:00","Value":13960.000000},{"Date":"2024-04-17T00:00:00","Value":13712.000000},{"Date":"2024-04-18T00:00:00","Value":13500.000000},{"Date":"2024-04-19T00:00:00","Value":13566.500000},{"Date":"2024-04-22T00:00:00","Value":13720.000000},{"Date":"2024-04-23T00:00:00","Value":13627.500000},{"Date":"2024-04-24T00:00:00","Value":13662.000000},{"Date":"2024-04-25T00:00:00","Value":13660.000000},{"Date":"2024-04-26T00:00:00","Value":13940.000000},{"Date":"2024-04-29T00:00:00","Value":14050.000000},{"Date":"2024-04-30T00:00:00","Value":13645.000000},{"Date":"2024-05-02T00:00:00","Value":13680.000000},{"Date":"2024-05-03T00:00:00","Value":13762.000000},{"Date":"2024-05-06T00:00:00","Value":13780.000000},{"Date":"2024-05-07T00:00:00","Value":13837.000000},{"Date":"2024-05-08T00:00:00","Value":13800.000000},{"Date":"2024-05-09T00:00:00","Value":13880.000000},{"Date":"2024-05-10T00:00:00","Value":13880.000000},{"Date":"2024-05-14T00:00:00","Value":13944.000000},{"Date":"2024-05-15T00:00:00","Value":14050.000000},{"Date":"2024-05-16T00:00:00","Value":14080.000000},{"Date":"2024-05-17T00:00:00","Value":14197.000000}],"bidaskHistoric":[{"Date":"2024-05-21T12:46:44.4020983-05:00","Bid":0.0,"Ask":0.0}],"volumeHistoric":[{"Date":"2024-05-21T12:46:44.4020983-05:00","Value":0.0}],"variationHistoric":[{"Date":"2024-05-21T12:46:44.4020983-05:00","Value":0.0}],"technicalAnalysisHistoric":[{"Date":"2024-05-21T12:46:44.4020983-05:00","Open":0.0,"High":0.0,"Low":0.0,"Close":0.0,"Volumen":0.0}],"closeHistoricDecimal":null,"bidaskHistoricDecimal":null,"volumeHistoricDecimal":null,"closeHistoricSemester":[{"Date":"2023-11-21T00:00:00","Value":11207.500000},{"Date":"2023-11-22T00:00:00","Value":11272.000000},{"Date":"2023-11-23T00:00:00","Value":11320.500000},{"Date":"2023-11-24T00:00:00","Value":11370.000000},{"Date":"2023-11-27T00:00:00","Value":11280.000000},{"Date":"2023-11-28T00:00:00","Value":11310.000000},{"Date":"2023-11-29T00:00:00","Value":11326.000000},{"Date":"2023-11-30T00:00:00","Value":11418.000000},{"Date":"2023-12-01T00:00:00","Value":11440.000000},{"Date":"2023-12-04T00:00:00","Value":11549.000000},{"Date":"2023-12-05T00:00:00","Value":11580.000000},{"Date":"2023-12-06T00:00:00","Value":11360.000000},{"Date":"2023-12-07T00:00:00","Value":11335.000000},{"Date":"2023-12-11T00:00:00","Value":11410.000000},{"Date":"2023-12-12T00:00:00","Value":11477.000000},{"Date":"2023-12-13T00:00:00","Value":11540.000000},{"Date":"2023-12-14T00:00:00","Value":11750.000000},{"Date":"2023-12-15T00:00:00","Value":11875.000000},{"Date":"2023-12-18T00:00:00","Value":11860.000000},{"Date":"2023-12-19T00:00:00","Value":11980.000000},{"Date":"2023-12-20T00:00:00","Value":11930.000000},{"Date":"2023-12-21T00:00:00","Value":11940.000000},{"Date":"2023-12-22T00:00:00","Value":12500.000000},{"Date":"2023-12-26T00:00:00","Value":12340.000000},{"Date":"2023-12-27T00:00:00","Value":12420.000000},{"Date":"2023-12-28T00:00:00","Value":12100.000000},{"Date":"2024-01-02T00:00:00","Value":12380.000000},{"Date":"2024-01-03T00:00:00","Value":12480.000000},{"Date":"2024-01-04T00:00:00","Value":12781.500000},{"Date":"2024-01-05T00:00:00","Value":13080.000000},{"Date":"2024-01-09T00:00:00","Value":13070.000000},{"Date":"2024-01-10T00:00:00","Value":13082.000000},{"Date":"2024-01-11T00:00:00","Value":12944.500000},{"Date":"2024-01-12T00:00:00","Value":12980.000000},{"Date":"2024-01-15T00:00:00","Value":12960.000000},{"Date":"2024-01-16T00:00:00","Value":13010.000000},{"Date":"2024-01-17T00:00:00","Value":12930.000000},{"Date":"2024-01-18T00:00:00","Value":13015.500000},{"Date":"2024-01-19T00:00:00","Value":12800.000000},{"Date":"2024-01-22T00:00:00","Value":12800.000000},{"Date":"2024-01-23T00:00:00","Value":12816.000000},{"Date":"2024-01-24T00:00:00","Value":12730.000000},{"Date":"2024-01-25T00:00:00","Value":12748.000000},{"Date":"2024-01-26T00:00:00","Value":12928.500000},{"Date":"2024-01-29T00:00:00","Value":12890.000000},{"Date":"2024-01-30T00:00:00","Value":12850.000000},{"Date":"2024-01-31T00:00:00","Value":12780.000000},{"Date":"2024-02-01T00:00:00","Value":12810.000000},{"Date":"2024-02-02T00:00:00","Value":12780.000000},{"Date":"2024-02-05T00:00:00","Value":12748.000000},{"Date":"2024-02-06T00:00:00","Value":12729.000000},{"Date":"2024-02-07T00:00:00","Value":12700.000000},{"Date":"2024-02-08T00:00:00","Value":12662.000000},{"Date":"2024-02-09T00:00:00","Value":12490.000000},{"Date":"2024-02-12T00:00:00","Value":12523.500000},{"Date":"2024-02-13T00:00:00","Value":12299.000000},{"Date":"2024-02-14T00:00:00","Value":12416.500000},{"Date":"2024-02-15T00:00:00","Value":12432.500000},{"Date":"2024-02-16T00:00:00","Value":12465.000000},{"Date":"2024-02-19T00:00:00","Value":12138.000000},{"Date":"2024-02-20T00:00:00","Value":12301.000000},{"Date":"2024-02-21T00:00:00","Value":12589.000000},{"Date":"2024-02-22T00:00:00","Value":12680.000000},{"Date":"2024-02-23T00:00:00","Value":12847.000000},{"Date":"2024-02-26T00:00:00","Value":12850.000000},{"Date":"2024-02-27T00:00:00","Value":12780.000000},{"Date":"2024-02-28T00:00:00","Value":12776.500000},{"Date":"2024-02-29T00:00:00","Value":12760.000000},{"Date":"2024-03-01T00:00:00","Value":12780.000000},{"Date":"2024-03-04T00:00:00","Value":12874.500000},{"Date":"2024-03-05T00:00:00","Value":12883.000000},{"Date":"2024-03-06T00:00:00","Value":13050.000000},{"Date":"2024-03-07T00:00:00","Value":13068.000000},{"Date":"2024-03-08T00:00:00","Value":12980.000000},{"Date":"2024-03-11T00:00:00","Value":12914.500000},{"Date":"2024-03-12T00:00:00","Value":12770.000000},{"Date":"2024-03-13T00:00:00","Value":12710.000000},{"Date":"2024-03-14T00:00:00","Value":12820.000000},{"Date":"2024-03-15T00:00:00","Value":12834.000000},{"Date":"2024-03-18T00:00:00","Value":13030.000000},{"Date":"2024-03-19T00:00:00","Value":13150.000000},{"Date":"2024-03-20T00:00:00","Value":13090.000000},{"Date":"2024-03-21T00:00:00","Value":13200.000000},{"Date":"2024-03-22T00:00:00","Value":13260.000000},{"Date":"2024-03-26T00:00:00","Value":13418.000000},{"Date":"2024-03-27T00:00:00","Value":13350.000000},{"Date":"2024-04-01T00:00:00","Value":13590.000000},{"Date":"2024-04-02T00:00:00","Value":13855.000000},{"Date":"2024-04-03T00:00:00","Value":13970.000000},{"Date":"2024-04-04T00:00:00","Value":14250.000000},{"Date":"2024-04-05T00:00:00","Value":14095.000000},{"Date":"2024-04-08T00:00:00","Value":14086.000000},{"Date":"2024-04-09T00:00:00","Value":14290.000000},{"Date":"2024-04-10T00:00:00","Value":14226.000000},{"Date":"2024-04-11T00:00:00","Value":14350.000000},{"Date":"2024-04-12T00:00:00","Value":14155.000000},{"Date":"2024-04-15T00:00:00","Value":14047.000000},{"Date":"2024-04-16T00:00:00","Value":13960.000000},{"Date":"2024-04-17T00:00:00","Value":13712.000000},{"Date":"2024-04-18T00:00:00","Value":13500.000000},{"Date":"2024-04-19T00:00:00","Value":13566.500000},{"Date":"2024-04-22T00:00:00","Value":13720.000000},{"Date":"2024-04-23T00:00:00","Value":13627.500000},{"Date":"2024-04-24T00:00:00","Value":13662.000000},{"Date":"2024-04-25T00:00:00","Value":13660.000000},{"Date":"2024-04-26T00:00:00","Value":13940.000000},{"Date":"2024-04-29T00:00:00","Value":14050.000000},{"Date":"2024-04-30T00:00:00","Value":13645.000000},{"Date":"2024-05-02T00:00:00","Value":13680.000000},{"Date":"2024-05-03T00:00:00","Value":13762.000000},{"Date":"2024-05-06T00:00:00","Value":13780.000000},{"Date":"2024-05-07T00:00:00","Value":13837.000000},{"Date":"2024-05-08T00:00:00","Value":13800.000000},{"Date":"2024-05-09T00:00:00","Value":13880.000000},{"Date":"2024-05-10T00:00:00","Value":13880.000000},{"Date":"2024-05-14T00:00:00","Value":13944.000000},{"Date":"2024-05-15T00:00:00","Value":14050.000000},{"Date":"2024-05-16T00:00:00","Value":14080.000000},{"Date":"2024-05-17T00:00:00","Value":14197.000000}],"bidaskHistoricSemester":null,"volumeHistoricSemester":null,"closeHistoricSemesterDecimal":null,"bidaskHistoricSemesterDecimal":null,"volumeHistoricSemesterDecimal":null,"closeHistoricMonth":[{"Date":"2024-04-22T00:00:00","Value":13720.000000},{"Date":"2024-04-23T00:00:00","Value":13627.500000},{"Date":"2024-04-24T00:00:00","Value":13662.000000},{"Date":"2024-04-25T00:00:00","Value":13660.000000},{"Date":"2024-04-26T00:00:00","Value":13940.000000},{"Date":"2024-04-29T00:00:00","Value":14050.000000},{"Date":"2024-04-30T00:00:00","Value":13645.000000},{"Date":"2024-05-02T00:00:00","Value":13680.000000},{"Date":"2024-05-03T00:00:00","Value":13762.000000},{"Date":"2024-05-06T00:00:00","Value":13780.000000},{"Date":"2024-05-07T00:00:00","Value":13837.000000},{"Date":"2024-05-08T00:00:00","Value":13800.000000},{"Date":"2024-05-09T00:00:00","Value":13880.000000},{"Date":"2024-05-10T00:00:00","Value":13880.000000},{"Date":"2024-05-14T00:00:00","Value":13944.000000},{"Date":"2024-05-15T00:00:00","Value":14050.000000},{"Date":"2024-05-16T00:00:00","Value":14080.000000},{"Date":"2024-05-17T00:00:00","Value":14197.000000}],"bidaskHistoricMonth":null,"volumeHistoricMonth":null,"closeHistoricMonthDecimal":null,"bidaskHistoricMonthDecimal":null,"volumeHistoricMonthDecimal":null}}