[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fvhxPXk-zSBhje2Q9oePUgQNdq-JNC19YLOR6XVEXy6U":3,"$fNSMKawNWhnIQnyTqanhQ5OIjtEMtRwj30tYXFWAvqOE":25,"$fhcqAHPbbV2fNwXcAKmriFtmtPZJ1PFi4x5tAgxS2OU0":132},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ALMI11","almi11","fii","Fundo Investimento Imobiliario FII Torre Almirante","FII Torre Al","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},615,-7.9,-1.2841,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"KNRI11","HGLG11","BTLG11","XPLG11","HGRE11",{"items":26,"totalItens":129,"success":130,"errors":131,"limitReached":129},[27,34,38,42,46,50,54,58,62,66,70,74,78,82,86,90,94,98,102,106,110,114,117,121,125],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",6.26781,"2024-06-28T00:00:00","2024-07-11T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},3,"2024-09-30T00:00:00","2024-10-07T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},5,"2024-10-31T00:00:00","2024-11-07T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},7,"2024-11-29T00:00:00","2024-12-06T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},4.04059,"2024-12-30T00:00:00","2025-01-08T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},4.76995,"2025-01-31T00:00:00","2025-02-07T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},3.39011,"2025-02-28T00:00:00","2025-03-11T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},1.99026,"2025-03-31T00:00:00","2025-04-07T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},2.1,"2025-04-30T00:00:00","2025-05-08T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},3.4,"2025-05-30T00:00:00","2025-06-06T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},5.25649,"2025-06-30T00:00:00","2025-07-07T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},3.93006,"2025-07-31T00:00:00","2025-08-07T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},4.2304,"2025-08-29T00:00:00","2025-09-05T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},4.16914,"2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},3.03576,"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},4.81511,"2025-11-28T00:00:00","2025-12-05T00:00:00",{"type":28,"category":29,"amount":95,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},4.8,"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},4.53,"2026-01-30T00:00:00","2026-02-06T00:00:00",{"type":28,"category":29,"amount":103,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},2.55,"2026-02-27T00:00:00","2026-03-06T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},0.296346,"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},2.51851,"2026-04-30T00:00:00","2026-05-14T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2026-05-29T00:00:00","2026-06-12T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},2.6984,"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},2.29364,"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":126,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},3.53,"2026-08-31T00:00:00","2026-09-14T00:00:00",null,true,[],{"items":133,"totalItens":129,"success":130,"errors":793,"limitReached":129},[134,139,145,149,153,157,160,163,165,168,171,174,177,182,186,190,194,197,199,203,206,211,216,220,224,227,230,236,240,244,247,250,254,259,264,267,271,274,277,281,284,288,294,298,304,309,313,316,319,323,328,334,338,344,346,351,355,360,362,366,370,375,379,384,387,391,395,399,403,406,410,413,417,421,424,428,431,433,436,439,442,445,447,449,451,453,456,460,465,469,472,474,478,482,484,488,491,494,496,499,504,506,509,511,515,519,524,526,529,533,534,536,538,540,542,544,547,549,551,556,558,560,564,566,568,570,572,576,578,581,584,586,588,591,594,597,599,603,608,611,615,617,620,624,627,632,635,638,640,643,645,648,649,652,654,656,658,661,664,670,673,678,680,682,684,687,691,693,699,704,708,712,717,721,724,727,730,734,737,739,742,744,747,750,753,755,758,763,765,767,770,773,777,779,782,784,786,788,791],{"timestamp":135,"open":136,"high":136,"low":137,"close":136,"volume":138},"2025-09-28T00:00:00",579.12,579.02,60,{"timestamp":140,"open":141,"high":142,"low":136,"close":143,"volume":144},"2025-09-29T00:00:00",583,593.88,580.51,34,{"timestamp":146,"open":147,"high":147,"low":147,"close":147,"volume":148},"2025-10-02T00:00:00",580,0,{"timestamp":150,"open":151,"high":152,"low":151,"close":152,"volume":35},"2025-10-05T00:00:00",599.99,600,{"timestamp":154,"open":155,"high":156,"low":155,"close":156,"volume":148},"2025-10-06T00:00:00",599.81,599.82,{"timestamp":85,"open":155,"high":158,"low":155,"close":152,"volume":159},600.01,303,{"timestamp":161,"open":162,"high":162,"low":162,"close":162,"volume":148},"2025-10-08T00:00:00",610,{"timestamp":164,"open":162,"high":162,"low":162,"close":162,"volume":148},"2025-10-09T00:00:00",{"timestamp":166,"open":167,"high":167,"low":167,"close":167,"volume":148},"2025-10-13T00:00:00",601,{"timestamp":169,"open":170,"high":170,"low":170,"close":170,"volume":35},"2025-10-14T00:00:00",605,{"timestamp":172,"open":158,"high":173,"low":152,"close":173,"volume":33},"2025-10-15T00:00:00",601.02,{"timestamp":175,"open":152,"high":152,"low":152,"close":152,"volume":176},"2025-10-16T00:00:00",9,{"timestamp":178,"open":179,"high":179,"low":180,"close":180,"volume":181},"2025-10-19T00:00:00",603.33,600.06,12,{"timestamp":183,"open":184,"high":184,"low":185,"close":185,"volume":33},"2025-10-20T00:00:00",629.96,629.89,{"timestamp":187,"open":188,"high":12,"low":188,"close":12,"volume":189},"2025-10-21T00:00:00",603.5,11,{"timestamp":191,"open":185,"high":192,"low":193,"close":193,"volume":35},"2025-10-22T00:00:00",629.99,625.02,{"timestamp":195,"open":196,"high":196,"low":196,"close":196,"volume":148},"2025-10-26T00:00:00",625,{"timestamp":198,"open":196,"high":196,"low":196,"close":196,"volume":39},"2025-10-27T00:00:00",{"timestamp":200,"open":201,"high":201,"low":202,"close":202,"volume":35},"2025-10-28T00:00:00",623.33,620,{"timestamp":204,"open":202,"high":205,"low":202,"close":205,"volume":35},"2025-10-29T00:00:00",639.98,{"timestamp":207,"open":208,"high":209,"low":208,"close":208,"volume":210},"2025-10-30T00:00:00",639.99,641.38,14,{"timestamp":212,"open":213,"high":214,"low":213,"close":215,"volume":181},"2025-11-02T00:00:00",660.01,669,660.02,{"timestamp":217,"open":218,"high":218,"low":219,"close":208,"volume":43},"2025-11-03T00:00:00",640.54,635,{"timestamp":221,"open":222,"high":222,"low":147,"close":152,"volume":223},"2025-11-04T00:00:00",640,63,{"timestamp":225,"open":226,"high":208,"low":226,"close":208,"volume":148},"2025-11-06T00:00:00",636.28,{"timestamp":228,"open":229,"high":229,"low":229,"close":229,"volume":148},"2025-11-09T00:00:00",637.2,{"timestamp":231,"open":232,"high":233,"low":234,"close":152,"volume":235},"2025-11-11T00:00:00",604.02,604.49,596.33,69,{"timestamp":237,"open":238,"high":152,"low":238,"close":152,"volume":239},"2025-11-12T00:00:00",596.41,293,{"timestamp":241,"open":242,"high":242,"low":243,"close":243,"volume":148},"2025-11-13T00:00:00",590.01,590,{"timestamp":245,"open":162,"high":246,"low":162,"close":246,"volume":33},"2025-11-16T00:00:00",629.47,{"timestamp":248,"open":249,"high":249,"low":249,"close":249,"volume":148},"2025-11-17T00:00:00",600.04,{"timestamp":251,"open":179,"high":252,"low":243,"close":243,"volume":253},"2025-11-20T00:00:00",629,62,{"timestamp":255,"open":188,"high":188,"low":256,"close":257,"volume":258},"2025-11-23T00:00:00",590.15,601.2,10,{"timestamp":260,"open":261,"high":262,"low":263,"close":263,"volume":258},"2025-11-24T00:00:00",623.54,642.04,619.56,{"timestamp":265,"open":266,"high":266,"low":266,"close":266,"volume":148},"2025-11-25T00:00:00",619.57,{"timestamp":268,"open":269,"high":270,"low":269,"close":270,"volume":33},"2025-11-27T00:00:00",615.5,675,{"timestamp":272,"open":270,"high":270,"low":273,"close":273,"volume":35},"2025-11-30T00:00:00",650.03,{"timestamp":275,"open":273,"high":276,"low":273,"close":276,"volume":33},"2025-12-01T00:00:00",651.02,{"timestamp":278,"open":276,"high":279,"low":276,"close":280,"volume":43},"2025-12-02T00:00:00",669.98,657,{"timestamp":282,"open":283,"high":283,"low":222,"close":222,"volume":258},"2025-12-03T00:00:00",650.99,{"timestamp":285,"open":286,"high":287,"low":222,"close":222,"volume":189},"2025-12-04T00:00:00",647.25,647.26,{"timestamp":289,"open":290,"high":291,"low":292,"close":292,"volume":293},"2025-12-07T00:00:00",649.97,650,640.02,37,{"timestamp":295,"open":222,"high":222,"low":12,"close":296,"volume":297},"2025-12-08T00:00:00",624.99,25,{"timestamp":299,"open":196,"high":300,"low":301,"close":302,"volume":303},"2025-12-09T00:00:00",635.01,616,630,45,{"timestamp":305,"open":302,"high":302,"low":306,"close":307,"volume":308},"2025-12-14T00:00:00",581,621.99,246,{"timestamp":310,"open":311,"high":311,"low":312,"close":312,"volume":148},"2025-12-15T00:00:00",605.16,592,{"timestamp":314,"open":152,"high":152,"low":315,"close":315,"volume":148},"2025-12-16T00:00:00",592.02,{"timestamp":317,"open":152,"high":152,"low":152,"close":152,"volume":318},"2025-12-17T00:00:00",24,{"timestamp":320,"open":321,"high":162,"low":321,"close":162,"volume":322},"2025-12-18T00:00:00",609.18,6,{"timestamp":324,"open":162,"high":162,"low":325,"close":326,"volume":327},"2025-12-21T00:00:00",585.11,607,32,{"timestamp":329,"open":330,"high":331,"low":332,"close":331,"volume":333},"2025-12-22T00:00:00",591.09,598.74,585.27,8,{"timestamp":335,"open":336,"high":152,"low":331,"close":152,"volume":337},"2025-12-25T00:00:00",598.75,54,{"timestamp":339,"open":340,"high":340,"low":341,"close":342,"volume":343},"2025-12-28T00:00:00",623.74,585,591.43,53,{"timestamp":345,"open":242,"high":242,"low":242,"close":242,"volume":148},"2025-12-29T00:00:00",{"timestamp":347,"open":158,"high":348,"low":349,"close":350,"volume":176},"2026-01-01T00:00:00",630.02,595.03,597.99,{"timestamp":352,"open":353,"high":354,"low":152,"close":152,"volume":181},"2026-01-04T00:00:00",600.02,614.99,{"timestamp":356,"open":357,"high":358,"low":196,"close":358,"volume":359},"2026-01-05T00:00:00",628.99,648.89,42,{"timestamp":361,"open":302,"high":291,"low":302,"close":291,"volume":28},"2026-01-06T00:00:00",{"timestamp":363,"open":291,"high":364,"low":291,"close":365,"volume":144},"2026-01-07T00:00:00",689.99,660,{"timestamp":367,"open":368,"high":369,"low":368,"close":369,"volume":35},"2026-01-11T00:00:00",621.01,659.97,{"timestamp":371,"open":372,"high":373,"low":374,"close":374,"volume":210},"2026-01-12T00:00:00",659,659.01,655.49,{"timestamp":376,"open":377,"high":378,"low":377,"close":378,"volume":258},"2026-01-13T00:00:00",636.66,655,{"timestamp":380,"open":381,"high":382,"low":383,"close":382,"volume":322},"2026-01-15T00:00:00",643.33,658.99,633.33,{"timestamp":385,"open":386,"high":386,"low":386,"close":386,"volume":148},"2026-01-18T00:00:00",630.03,{"timestamp":388,"open":262,"high":262,"low":389,"close":389,"volume":390},"2026-01-19T00:00:00",626.66,13,{"timestamp":392,"open":393,"high":393,"low":202,"close":202,"volume":394},"2026-01-20T00:00:00",628,15,{"timestamp":396,"open":397,"high":398,"low":397,"close":398,"volume":33},"2026-01-21T00:00:00",630.9,635.9,{"timestamp":400,"open":401,"high":291,"low":302,"close":222,"volume":402},"2026-01-22T00:00:00",636.99,108,{"timestamp":404,"open":300,"high":222,"low":405,"close":405,"volume":28},"2026-01-25T00:00:00",631.29,{"timestamp":407,"open":408,"high":408,"low":302,"close":302,"volume":409},"2026-01-26T00:00:00",633.34,19,{"timestamp":411,"open":302,"high":219,"low":412,"close":412,"volume":210},"2026-01-27T00:00:00",626.72,{"timestamp":414,"open":192,"high":415,"low":192,"close":415,"volume":416},"2026-01-28T00:00:00",632,27,{"timestamp":418,"open":419,"high":419,"low":419,"close":419,"volume":420},"2026-02-01T00:00:00",627.5,38,{"timestamp":422,"open":419,"high":302,"low":419,"close":302,"volume":423},"2026-02-02T00:00:00",16,{"timestamp":425,"open":426,"high":291,"low":426,"close":291,"volume":427},"2026-02-03T00:00:00",634.99,4,{"timestamp":429,"open":430,"high":430,"low":430,"close":430,"volume":148},"2026-02-05T00:00:00",640.01,{"timestamp":432,"open":300,"high":222,"low":300,"close":222,"volume":322},"2026-02-08T00:00:00",{"timestamp":434,"open":435,"high":435,"low":435,"close":435,"volume":148},"2026-02-09T00:00:00",642,{"timestamp":437,"open":438,"high":438,"low":438,"close":438,"volume":423},"2026-02-10T00:00:00",645,{"timestamp":440,"open":441,"high":441,"low":441,"close":441,"volume":148},"2026-02-11T00:00:00",646.66,{"timestamp":443,"open":444,"high":444,"low":444,"close":444,"volume":39},"2026-02-12T00:00:00",647,{"timestamp":446,"open":291,"high":291,"low":381,"close":381,"volume":210},"2026-02-17T00:00:00",{"timestamp":448,"open":444,"high":444,"low":444,"close":444,"volume":148},"2026-02-18T00:00:00",{"timestamp":450,"open":444,"high":444,"low":444,"close":444,"volume":394},"2026-02-19T00:00:00",{"timestamp":452,"open":291,"high":291,"low":291,"close":291,"volume":258},"2026-02-22T00:00:00",{"timestamp":454,"open":455,"high":455,"low":444,"close":444,"volume":148},"2026-02-23T00:00:00",650.1,{"timestamp":457,"open":291,"high":458,"low":291,"close":458,"volume":459},"2026-02-24T00:00:00",651,22,{"timestamp":461,"open":462,"high":463,"low":291,"close":463,"volume":464},"2026-02-26T00:00:00",650.01,655.5,87,{"timestamp":466,"open":467,"high":467,"low":468,"close":468,"volume":43},"2026-03-02T00:00:00",649,642.82,{"timestamp":470,"open":468,"high":463,"low":468,"close":463,"volume":471},"2026-03-03T00:00:00",20,{"timestamp":473,"open":441,"high":441,"low":441,"close":441,"volume":223},"2026-03-05T00:00:00",{"timestamp":475,"open":441,"high":476,"low":441,"close":477,"volume":409},"2026-03-08T00:00:00",700,698.99,{"timestamp":479,"open":480,"high":480,"low":462,"close":462,"volume":481},"2026-03-10T00:00:00",655.01,59,{"timestamp":483,"open":291,"high":280,"low":291,"close":280,"volume":35},"2026-03-11T00:00:00",{"timestamp":485,"open":486,"high":378,"low":487,"close":378,"volume":423},"2026-03-12T00:00:00",654.99,653.33,{"timestamp":489,"open":490,"high":490,"low":487,"close":487,"volume":176},"2026-03-15T00:00:00",654.01,{"timestamp":492,"open":487,"high":487,"low":493,"close":487,"volume":28},"2026-03-16T00:00:00",652.1,{"timestamp":495,"open":480,"high":480,"low":487,"close":487,"volume":333},"2026-03-18T00:00:00",{"timestamp":497,"open":487,"high":487,"low":353,"close":353,"volume":498},"2026-03-19T00:00:00",64,{"timestamp":500,"open":501,"high":502,"low":503,"close":502,"volume":390},"2026-03-22T00:00:00",576.04,648.85,576,{"timestamp":505,"open":202,"high":202,"low":202,"close":202,"volume":148},"2026-03-24T00:00:00",{"timestamp":507,"open":508,"high":508,"low":202,"close":202,"volume":33},"2026-03-25T00:00:00",620.01,{"timestamp":510,"open":348,"high":348,"low":348,"close":348,"volume":148},"2026-04-01T00:00:00",{"timestamp":512,"open":513,"high":514,"low":513,"close":514,"volume":39},"2026-04-05T00:00:00",648.9,658.9,{"timestamp":516,"open":514,"high":517,"low":514,"close":518,"volume":39},"2026-04-08T00:00:00",694.88,658.91,{"timestamp":520,"open":521,"high":522,"low":378,"close":378,"volume":523},"2026-04-09T00:00:00",655.54,655.55,28,{"timestamp":525,"open":378,"high":378,"low":196,"close":219,"volume":176},"2026-04-12T00:00:00",{"timestamp":527,"open":222,"high":222,"low":528,"close":528,"volume":148},"2026-04-13T00:00:00",631.03,{"timestamp":530,"open":531,"high":532,"low":302,"close":302,"volume":189},"2026-04-14T00:00:00",631,634,{"timestamp":109,"open":219,"high":219,"low":219,"close":219,"volume":148},{"timestamp":535,"open":302,"high":302,"low":302,"close":302,"volume":148},"2026-04-16T00:00:00",{"timestamp":537,"open":377,"high":377,"low":383,"close":383,"volume":39},"2026-04-21T00:00:00",{"timestamp":539,"open":383,"high":378,"low":383,"close":378,"volume":28},"2026-04-22T00:00:00",{"timestamp":541,"open":378,"high":378,"low":378,"close":378,"volume":148},"2026-04-23T00:00:00",{"timestamp":543,"open":222,"high":222,"low":377,"close":377,"volume":33},"2026-04-26T00:00:00",{"timestamp":545,"open":546,"high":546,"low":374,"close":463,"volume":427},"2026-04-27T00:00:00",694.89,{"timestamp":548,"open":222,"high":222,"low":222,"close":222,"volume":148},"2026-04-28T00:00:00",{"timestamp":550,"open":377,"high":377,"low":383,"close":383,"volume":35},"2026-04-29T00:00:00",{"timestamp":552,"open":553,"high":554,"low":553,"close":555,"volume":35},"2026-05-03T00:00:00",624.85,672.1,624.87,{"timestamp":557,"open":302,"high":302,"low":302,"close":302,"volume":148},"2026-05-05T00:00:00",{"timestamp":559,"open":302,"high":302,"low":302,"close":302,"volume":427},"2026-05-06T00:00:00",{"timestamp":561,"open":562,"high":563,"low":302,"close":302,"volume":43},"2026-05-07T00:00:00",630.01,658.89,{"timestamp":565,"open":383,"high":383,"low":383,"close":383,"volume":427},"2026-05-10T00:00:00",{"timestamp":567,"open":378,"high":378,"low":378,"close":378,"volume":148},"2026-05-11T00:00:00",{"timestamp":569,"open":486,"high":486,"low":222,"close":222,"volume":33},"2026-05-12T00:00:00",{"timestamp":571,"open":381,"high":381,"low":381,"close":381,"volume":148},"2026-05-13T00:00:00",{"timestamp":113,"open":573,"high":574,"low":573,"close":575,"volume":181},643.34,657.86,643.35,{"timestamp":577,"open":291,"high":291,"low":291,"close":291,"volume":427},"2026-05-18T00:00:00",{"timestamp":579,"open":462,"high":283,"low":441,"close":441,"volume":580},"2026-05-19T00:00:00",17,{"timestamp":582,"open":441,"high":291,"low":441,"close":291,"volume":583},"2026-05-20T00:00:00",330,{"timestamp":585,"open":467,"high":291,"low":467,"close":291,"volume":258},"2026-05-21T00:00:00",{"timestamp":587,"open":441,"high":441,"low":573,"close":573,"volume":333},"2026-05-24T00:00:00",{"timestamp":589,"open":590,"high":291,"low":441,"close":441,"volume":33},"2026-05-25T00:00:00",649.44,{"timestamp":592,"open":593,"high":291,"low":575,"close":575,"volume":176},"2026-05-26T00:00:00",649.99,{"timestamp":595,"open":596,"high":596,"low":596,"close":596,"volume":148},"2026-05-27T00:00:00",644,{"timestamp":598,"open":596,"high":438,"low":596,"close":596,"volume":258},"2026-05-28T00:00:00",{"timestamp":600,"open":601,"high":435,"low":602,"close":602,"volume":481},"2026-05-31T00:00:00",641.48,638.51,{"timestamp":604,"open":208,"high":435,"low":605,"close":606,"volume":607},"2026-06-01T00:00:00",624.86,641.88,55,{"timestamp":609,"open":606,"high":606,"low":610,"close":610,"volume":390},"2026-06-02T00:00:00",614.9,{"timestamp":612,"open":219,"high":613,"low":614,"close":202,"volume":394},"2026-06-04T00:00:00",635.49,616.7,{"timestamp":616,"open":302,"high":302,"low":202,"close":202,"volume":333},"2026-06-07T00:00:00",{"timestamp":618,"open":619,"high":619,"low":619,"close":619,"volume":148},"2026-06-09T00:00:00",625.54,{"timestamp":621,"open":201,"high":622,"low":508,"close":622,"volume":623},"2026-06-10T00:00:00",640.89,26,{"timestamp":625,"open":626,"high":626,"low":626,"close":626,"volume":148},"2026-06-14T00:00:00",639.5,{"timestamp":628,"open":629,"high":629,"low":630,"close":630,"volume":631},"2026-06-16T00:00:00",635.06,613.33,66,{"timestamp":633,"open":634,"high":508,"low":634,"close":202,"volume":427},"2026-06-18T00:00:00",616.66,{"timestamp":636,"open":202,"high":202,"low":637,"close":637,"volume":427},"2026-06-21T00:00:00",617,{"timestamp":639,"open":202,"high":202,"low":202,"close":202,"volume":148},"2026-06-22T00:00:00",{"timestamp":641,"open":202,"high":205,"low":642,"close":642,"volume":471},"2026-06-23T00:00:00",616.9,{"timestamp":644,"open":634,"high":202,"low":634,"close":202,"volume":39},"2026-06-25T00:00:00",{"timestamp":646,"open":508,"high":647,"low":634,"close":634,"volume":322},"2026-06-28T00:00:00",638.99,{"timestamp":119,"open":301,"high":208,"low":301,"close":302,"volume":623},{"timestamp":650,"open":192,"high":302,"low":651,"close":651,"volume":394},"2026-07-01T00:00:00",588.94,{"timestamp":653,"open":158,"high":158,"low":243,"close":243,"volume":297},"2026-07-02T00:00:00",{"timestamp":655,"open":242,"high":202,"low":243,"close":202,"volume":28},"2026-07-05T00:00:00",{"timestamp":657,"open":202,"high":202,"low":202,"close":202,"volume":148},"2026-07-07T00:00:00",{"timestamp":659,"open":508,"high":660,"low":508,"close":196,"volume":43},"2026-07-09T00:00:00",639.97,{"timestamp":662,"open":196,"high":205,"low":663,"close":205,"volume":176},"2026-07-13T00:00:00",617.01,{"timestamp":665,"open":666,"high":667,"low":668,"close":668,"volume":669},"2026-07-15T00:00:00",617.11,627.9,600.21,105,{"timestamp":671,"open":672,"high":162,"low":672,"close":162,"volume":427},"2026-07-16T00:00:00",605.9,{"timestamp":674,"open":675,"high":676,"low":677,"close":677,"volume":390},"2026-07-19T00:00:00",606.7,606.75,606.65,{"timestamp":679,"open":677,"high":677,"low":677,"close":677,"volume":176},"2026-07-21T00:00:00",{"timestamp":681,"open":677,"high":677,"low":677,"close":677,"volume":39},"2026-07-22T00:00:00",{"timestamp":683,"open":677,"high":677,"low":677,"close":677,"volume":148},"2026-07-23T00:00:00",{"timestamp":685,"open":677,"high":192,"low":677,"close":192,"volume":686},"2026-07-26T00:00:00",29,{"timestamp":688,"open":689,"high":690,"low":634,"close":634,"volume":39},"2026-07-29T00:00:00",616.99,620.99,{"timestamp":692,"open":202,"high":202,"low":630,"close":630,"volume":148},"2026-07-30T00:00:00",{"timestamp":694,"open":152,"high":695,"low":696,"close":697,"volume":698},"2026-08-02T00:00:00",603,549.99,569.98,319,{"timestamp":700,"open":701,"high":702,"low":701,"close":703,"volume":498},"2026-08-03T00:00:00",570,588.99,571,{"timestamp":705,"open":706,"high":706,"low":707,"close":707,"volume":33},"2026-08-04T00:00:00",623.97,599.98,{"timestamp":709,"open":710,"high":711,"low":710,"close":711,"volume":33},"2026-08-05T00:00:00",617.88,623.99,{"timestamp":713,"open":714,"high":715,"low":714,"close":716,"volume":471},"2026-08-06T00:00:00",585.62,610.01,586.66,{"timestamp":718,"open":719,"high":719,"low":147,"close":720,"volume":427},"2026-08-09T00:00:00",592.54,583.34,{"timestamp":722,"open":723,"high":723,"low":723,"close":723,"volume":33},"2026-08-10T00:00:00",587,{"timestamp":725,"open":723,"high":723,"low":147,"close":147,"volume":726},"2026-08-11T00:00:00",161,{"timestamp":728,"open":147,"high":147,"low":729,"close":729,"volume":210},"2026-08-12T00:00:00",573.33,{"timestamp":731,"open":732,"high":733,"low":701,"close":733,"volume":318},"2026-08-13T00:00:00",573.34,575.01,{"timestamp":735,"open":147,"high":341,"low":736,"close":341,"volume":686},"2026-08-16T00:00:00",575.04,{"timestamp":738,"open":707,"high":152,"low":707,"close":152,"volume":39},"2026-08-17T00:00:00",{"timestamp":740,"open":741,"high":741,"low":723,"close":723,"volume":427},"2026-08-18T00:00:00",587.1,{"timestamp":743,"open":723,"high":723,"low":723,"close":723,"volume":148},"2026-08-19T00:00:00",{"timestamp":745,"open":746,"high":746,"low":746,"close":746,"volume":33},"2026-08-24T00:00:00",591.01,{"timestamp":748,"open":749,"high":749,"low":749,"close":749,"volume":148},"2026-08-25T00:00:00",591,{"timestamp":751,"open":752,"high":752,"low":749,"close":749,"volume":148},"2026-08-26T00:00:00",591.1,{"timestamp":754,"open":749,"high":749,"low":749,"close":749,"volume":148},"2026-08-27T00:00:00",{"timestamp":127,"open":12,"high":756,"low":12,"close":757,"volume":427},639.87,639.77,{"timestamp":759,"open":760,"high":761,"low":762,"close":761,"volume":210},"2026-09-02T00:00:00",624,639.71,590.74,{"timestamp":764,"open":302,"high":302,"low":302,"close":302,"volume":148},"2026-09-03T00:00:00",{"timestamp":766,"open":192,"high":192,"low":192,"close":192,"volume":322},"2026-09-07T00:00:00",{"timestamp":768,"open":769,"high":769,"low":769,"close":769,"volume":148},"2026-09-08T00:00:00",627.48,{"timestamp":771,"open":769,"high":769,"low":772,"close":769,"volume":189},"2026-09-09T00:00:00",605.01,{"timestamp":774,"open":769,"high":769,"low":775,"close":776,"volume":327},"2026-09-10T00:00:00",602,604.01,{"timestamp":778,"open":152,"high":152,"low":151,"close":152,"volume":459},"2026-09-13T00:00:00",{"timestamp":128,"open":780,"high":780,"low":202,"close":781,"volume":210},623,622.99,{"timestamp":783,"open":781,"high":781,"low":781,"close":781,"volume":148},"2026-09-15T00:00:00",{"timestamp":785,"open":781,"high":781,"low":781,"close":781,"volume":148},"2026-09-16T00:00:00",{"timestamp":787,"open":781,"high":780,"low":781,"close":781,"volume":333},"2026-09-20T00:00:00",{"timestamp":789,"open":780,"high":790,"low":780,"close":780,"volume":35},"2026-09-21T00:00:00",626.97,{"timestamp":792,"open":12,"high":12,"low":12,"close":12,"volume":35},"2026-09-23T00:00:00",[]]