[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f_RL6iF_Vi61ySnGPSKh1-41AdiqWd-hXBKTQGDRXVeY":3,"$fRb4fT9wKZWexVrsgQ1XurH2kNa6jjijfCpQMTfRSjHw":159,"$f8F9R-sqFWSxcmu-O4YiH1zKdOSH72xjIZaulE0Dv2bQ":181},{"items":4,"totalItens":156,"success":157,"errors":158,"limitReached":156},[5,12,16,20,24,28,32,36,40,44,48,52,56,60,64,68,72,76,80,84,88,92,96,100,104,108,112,116,120,124,128,132,136,140,144,148,152],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.460227,"2023-09-20T00:00:00","2023-09-27T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.372976,"2023-10-19T00:00:00","2023-10-26T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},0.539716,"2023-11-21T00:00:00","2023-11-28T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},0.600597,"2023-12-19T00:00:00","2023-12-27T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},0.576851,"2024-01-18T00:00:00","2024-01-25T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},0.553328,"2024-02-21T00:00:00","2024-02-28T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":34,"comDate":34,"paymentDate":35,"status":11},0.91832,"2024-03-19T00:00:00","2024-03-26T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":38,"comDate":38,"paymentDate":39,"status":11},0.743194,"2024-04-17T00:00:00","2024-04-24T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":11},0.603268,"2024-05-20T00:00:00","2024-05-27T00:00:00",{"type":6,"category":7,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},0.570614,"2024-06-19T00:00:00","2024-06-26T00:00:00",{"type":6,"category":7,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},0.46304,"2024-07-17T00:00:00","2024-07-24T00:00:00",{"type":6,"category":7,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":11},0.540628,"2024-08-19T00:00:00","2024-08-26T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":11},0.4885,"2024-09-18T00:00:00","2024-09-25T00:00:00",{"type":6,"category":7,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":11},0.473638,"2024-10-17T00:00:00","2024-10-24T00:00:00",{"type":6,"category":7,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":11},0.357142,"2024-11-21T00:00:00","2024-11-28T00:00:00",{"type":6,"category":7,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":11},0.321073,"2024-12-18T00:00:00","2024-12-27T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},0.282176,"2025-01-20T00:00:00","2025-01-27T00:00:00",{"type":6,"category":7,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":11},0.275803,"2025-02-19T00:00:00","2025-02-26T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":11},0.545373,"2025-03-21T00:00:00","2025-03-28T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":86,"comDate":86,"paymentDate":87,"status":11},0.437284,"2025-04-17T00:00:00","2025-04-28T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":11},0.308323,"2025-05-20T00:00:00","2025-05-27T00:00:00",{"type":6,"category":7,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":11},0.335623,"2025-06-18T00:00:00","2025-06-26T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":98,"comDate":98,"paymentDate":99,"status":11},0.291208,"2025-07-17T00:00:00","2025-07-24T00:00:00",{"type":6,"category":7,"amount":101,"approvalDate":102,"comDate":102,"paymentDate":103,"status":11},0.250876,"2025-08-19T00:00:00","2025-08-26T00:00:00",{"type":6,"category":7,"amount":105,"approvalDate":106,"comDate":106,"paymentDate":107,"status":11},0.303506,"2025-09-17T00:00:00","2025-09-24T00:00:00",{"type":6,"category":7,"amount":109,"approvalDate":110,"comDate":110,"paymentDate":111,"status":11},0.292453,"2025-10-17T00:00:00","2025-10-24T00:00:00",{"type":6,"category":7,"amount":113,"approvalDate":114,"comDate":114,"paymentDate":115,"status":11},0.366115,"2025-11-19T00:00:00","2025-11-27T00:00:00",{"type":6,"category":7,"amount":117,"approvalDate":118,"comDate":118,"paymentDate":119,"status":11},0.338502,"2025-12-17T00:00:00","2025-12-26T00:00:00",{"type":6,"category":7,"amount":121,"approvalDate":122,"comDate":122,"paymentDate":123,"status":11},0.491972,"2026-01-20T00:00:00","2026-01-27T00:00:00",{"type":6,"category":7,"amount":125,"approvalDate":126,"comDate":126,"paymentDate":127,"status":11},0.410118,"2026-02-20T00:00:00","2026-02-27T00:00:00",{"type":6,"category":7,"amount":129,"approvalDate":130,"comDate":130,"paymentDate":131,"status":11},0.519121,"2026-03-18T00:00:00","2026-03-25T00:00:00",{"type":6,"category":7,"amount":133,"approvalDate":134,"comDate":134,"paymentDate":135,"status":11},0.57986,"2026-04-20T00:00:00","2026-04-28T00:00:00",{"type":6,"category":7,"amount":137,"approvalDate":138,"comDate":138,"paymentDate":139,"status":11},0.388586,"2026-05-20T00:00:00","2026-05-27T00:00:00",{"type":6,"category":7,"amount":141,"approvalDate":142,"comDate":142,"paymentDate":143,"status":11},0.387259,"2026-06-18T00:00:00","2026-06-25T00:00:00",{"type":6,"category":7,"amount":145,"approvalDate":146,"comDate":146,"paymentDate":147,"status":11},0.37131,"2026-07-17T00:00:00","2026-07-24T00:00:00",{"type":6,"category":7,"amount":149,"approvalDate":150,"comDate":150,"paymentDate":151,"status":11},0.273993,"2026-08-19T00:00:00","2026-08-26T00:00:00",{"type":6,"category":7,"amount":153,"approvalDate":154,"comDate":154,"paymentDate":155,"status":11},0.26318,"2026-09-18T00:00:00","2026-09-25T00:00:00",null,true,[],{"summary":160,"quote":167,"fundamentals":173,"priceHistory":174,"relatedTickers":175},{"ticker":161,"slug":162,"kind":163,"companyName":164,"shortName":165,"description":166},"APXM11","apxm11","fii","Fundo de Investimento Imobiliário Apex Malls FII","FII Apex Ms","",{"price":168,"change":169,"changePercent":170,"currency":171,"updatedAt":172},49.5,-0.49,-1,"BRL","2026-09-24T23:48:26Z",{},[],[176,177,178,179,180],"KNRI11","HGLG11","BTLG11","XPLG11","HGRE11",{"items":182,"totalItens":156,"success":157,"errors":1274,"limitReached":156},[183,190,196,201,208,213,219,225,228,232,238,243,248,254,260,267,271,277,279,283,288,295,300,306,312,318,324,329,334,338,344,347,353,357,361,365,369,375,381,385,390,393,398,402,405,410,415,422,428,434,439,444,450,454,459,463,467,474,476,480,484,489,494,500,505,511,516,522,526,528,531,536,542,544,549,552,556,560,562,566,570,573,576,580,583,587,593,596,599,604,608,614,619,625,629,632,636,642,647,653,660,665,670,675,680,683,687,693,698,701,706,710,713,718,721,727,731,732,738,742,746,752,756,759,762,765,771,774,777,781,786,790,792,796,801,805,810,812,819,820,823,826,829,832,836,840,844,849,853,856,859,862,866,867,872,875,877,880,882,885,888,892,894,899,904,906,910,915,918,921,926,929,931,935,939,942,945,949,952,958,963,968,974,978,983,987,991,996,1002,1004,1009,1016,1020,1024,1028,1034,1040,1044,1048,1051,1056,1063,1066,1071,1073,1077,1083,1088,1095,1100,1107,1113,1119,1125,1130,1135,1139,1145,1150,1154,1159,1165,1170,1175,1179,1186,1192,1198,1204,1209,1216,1221,1227,1233,1237,1242,1247,1252,1258,1263,1269],{"timestamp":184,"open":185,"high":186,"low":187,"close":188,"volume":189},"2025-09-25T00:00:00",84,84.6,82.93,83.11,70,{"timestamp":191,"open":192,"high":193,"low":194,"close":194,"volume":195},"2025-09-28T00:00:00",84.12,84.4,83.08,92,{"timestamp":197,"open":198,"high":185,"low":199,"close":199,"volume":200},"2025-09-29T00:00:00",83.99,82.01,182,{"timestamp":202,"open":203,"high":204,"low":205,"close":206,"volume":207},"2025-09-30T00:00:00",83.78,83.8,80.81,81.03,124,{"timestamp":209,"open":210,"high":210,"low":211,"close":211,"volume":212},"2025-10-01T00:00:00",80.84,80.7,494,{"timestamp":214,"open":215,"high":215,"low":216,"close":217,"volume":218},"2025-10-02T00:00:00",81.99,77.01,81.5,467,{"timestamp":220,"open":221,"high":221,"low":222,"close":223,"volume":224},"2025-10-05T00:00:00",83,79.03,79.04,52,{"timestamp":226,"open":217,"high":217,"low":222,"close":222,"volume":227},"2025-10-06T00:00:00",71,{"timestamp":229,"open":230,"high":230,"low":230,"close":230,"volume":231},"2025-10-07T00:00:00",79.15,0,{"timestamp":233,"open":234,"high":235,"low":236,"close":235,"volume":237},"2025-10-08T00:00:00",78.01,81.88,77.7,47,{"timestamp":239,"open":240,"high":240,"low":241,"close":241,"volume":242},"2025-10-09T00:00:00",81.68,75,4012,{"timestamp":244,"open":245,"high":215,"low":246,"close":215,"volume":247},"2025-10-12T00:00:00",78.98,72.03,1627,{"timestamp":249,"open":250,"high":251,"low":252,"close":252,"volume":253},"2025-10-13T00:00:00",77,80.86,74,1904,{"timestamp":255,"open":256,"high":256,"low":257,"close":258,"volume":259},"2025-10-14T00:00:00",77.98,73.59,77.69,254,{"timestamp":261,"open":262,"high":263,"low":264,"close":265,"volume":266},"2025-10-15T00:00:00",77.87,77.9,74.09,76.96,224,{"timestamp":268,"open":269,"high":270,"low":241,"close":241,"volume":221},"2025-10-16T00:00:00",75.5,77.48,{"timestamp":272,"open":273,"high":273,"low":274,"close":275,"volume":276},"2025-10-19T00:00:00",86.99,72,74.98,42,{"timestamp":278,"open":241,"high":241,"low":252,"close":252,"volume":185},"2025-10-20T00:00:00",{"timestamp":280,"open":281,"high":275,"low":282,"close":275,"volume":221},"2025-10-21T00:00:00",68.86,68.84,{"timestamp":284,"open":241,"high":285,"low":286,"close":241,"volume":287},"2025-10-22T00:00:00",75.98,72.75,1475,{"timestamp":289,"open":290,"high":291,"low":292,"close":293,"volume":294},"2025-10-23T00:00:00",73.48,75.48,73,74.95,82368,{"timestamp":296,"open":297,"high":297,"low":252,"close":298,"volume":299},"2025-10-26T00:00:00",76.9,74.5,26910,{"timestamp":301,"open":302,"high":285,"low":303,"close":304,"volume":305},"2025-10-27T00:00:00",73.89,73.03,74.55,9422,{"timestamp":307,"open":308,"high":308,"low":309,"close":310,"volume":311},"2025-10-29T00:00:00",76.29,74.31,75.39,1503,{"timestamp":313,"open":314,"high":315,"low":316,"close":315,"volume":317},"2025-10-30T00:00:00",74.02,76.47,72.32,4159,{"timestamp":319,"open":320,"high":320,"low":321,"close":322,"volume":323},"2025-11-02T00:00:00",76.42,73.02,75.01,7,{"timestamp":325,"open":285,"high":285,"low":326,"close":327,"volume":328},"2025-11-03T00:00:00",74.01,74.48,175,{"timestamp":330,"open":275,"high":331,"low":292,"close":332,"volume":333},"2025-11-04T00:00:00",75.11,75.09,14955,{"timestamp":335,"open":275,"high":275,"low":336,"close":337,"volume":200},"2025-11-05T00:00:00",73.55,74.7,{"timestamp":339,"open":340,"high":340,"low":341,"close":342,"volume":343},"2025-11-06T00:00:00",76.48,75.69,75.89,33,{"timestamp":345,"open":340,"high":340,"low":241,"close":241,"volume":346},"2025-11-09T00:00:00",31,{"timestamp":348,"open":349,"high":285,"low":350,"close":351,"volume":352},"2025-11-10T00:00:00",75.25,72.59,73.9,304,{"timestamp":354,"open":355,"high":302,"low":355,"close":302,"volume":356},"2025-11-11T00:00:00",72.53,21,{"timestamp":358,"open":302,"high":302,"low":359,"close":359,"volume":360},"2025-11-12T00:00:00",73.5,94,{"timestamp":362,"open":302,"high":302,"low":363,"close":363,"volume":364},"2025-11-13T00:00:00",72.7,25788,{"timestamp":366,"open":355,"high":367,"low":246,"close":350,"volume":368},"2025-11-16T00:00:00",72.86,112,{"timestamp":370,"open":350,"high":371,"low":372,"close":373,"volume":374},"2025-11-17T00:00:00",72.9,72.04,72.88,1566,{"timestamp":376,"open":377,"high":378,"low":350,"close":379,"volume":380},"2025-11-18T00:00:00",72.89,73.01,72.79,732,{"timestamp":382,"open":383,"high":384,"low":383,"close":384,"volume":231},"2025-11-20T00:00:00",72.69,73.97,{"timestamp":386,"open":384,"high":387,"low":378,"close":388,"volume":389},"2025-11-23T00:00:00",73.98,73.15,184,{"timestamp":391,"open":302,"high":302,"low":292,"close":292,"volume":392},"2025-11-24T00:00:00",129,{"timestamp":394,"open":395,"high":396,"low":395,"close":321,"volume":397},"2025-11-25T00:00:00",72.66,73.18,34157,{"timestamp":399,"open":400,"high":400,"low":290,"close":290,"volume":401},"2025-11-26T00:00:00",73.65,8,{"timestamp":115,"open":403,"high":275,"low":388,"close":275,"volume":404},73.47,32,{"timestamp":406,"open":407,"high":371,"low":408,"close":189,"volume":409},"2025-11-30T00:00:00",72.71,69,311,{"timestamp":411,"open":412,"high":241,"low":413,"close":275,"volume":414},"2025-12-01T00:00:00",69.98,67.5,1865,{"timestamp":416,"open":417,"high":418,"low":419,"close":420,"volume":421},"2025-12-02T00:00:00",87.85,88.79,80,86.5,5915,{"timestamp":423,"open":424,"high":424,"low":425,"close":426,"volume":427},"2025-12-03T00:00:00",85.47,85.39,85.4,4,{"timestamp":429,"open":430,"high":431,"low":430,"close":432,"volume":433},"2025-12-04T00:00:00",76.53,83.68,83.48,3,{"timestamp":435,"open":436,"high":436,"low":437,"close":438,"volume":259},"2025-12-07T00:00:00",83.69,76.5,83.29,{"timestamp":440,"open":185,"high":185,"low":441,"close":442,"volume":443},"2025-12-08T00:00:00",82.9,82.95,936,{"timestamp":445,"open":446,"high":447,"low":446,"close":448,"volume":449},"2025-12-09T00:00:00",76.78,82.99,82.97,578,{"timestamp":451,"open":452,"high":441,"low":452,"close":441,"volume":453},"2025-12-10T00:00:00",81.97,8968,{"timestamp":455,"open":456,"high":457,"low":456,"close":458,"volume":227},"2025-12-11T00:00:00",81.73,83.98,81.98,{"timestamp":460,"open":461,"high":461,"low":462,"close":462,"volume":11},"2025-12-14T00:00:00",80.88,80.11,{"timestamp":464,"open":250,"high":465,"low":250,"close":465,"volume":466},"2025-12-15T00:00:00",81.83,5,{"timestamp":468,"open":469,"high":470,"low":471,"close":472,"volume":473},"2025-12-16T00:00:00",79.01,81.82,79,81.77,27,{"timestamp":118,"open":475,"high":448,"low":475,"close":448,"volume":6},79.11,{"timestamp":477,"open":448,"high":448,"low":478,"close":479,"volume":427},"2025-12-18T00:00:00",81.02,82.87,{"timestamp":481,"open":482,"high":215,"low":483,"close":215,"volume":6},"2025-12-21T00:00:00",81.63,80.29,{"timestamp":485,"open":486,"high":487,"low":486,"close":458,"volume":488},"2025-12-22T00:00:00",77.21,82,88,{"timestamp":490,"open":491,"high":487,"low":491,"close":492,"volume":493},"2025-12-25T00:00:00",77.04,81,101,{"timestamp":495,"open":496,"high":487,"low":497,"close":498,"volume":499},"2025-12-28T00:00:00",79.51,79.3,79.33,246,{"timestamp":501,"open":487,"high":502,"low":491,"close":503,"volume":504},"2025-12-29T00:00:00",98.87,96.88,7848,{"timestamp":506,"open":507,"high":507,"low":508,"close":509,"volume":510},"2026-01-01T00:00:00",90.79,89.88,90,102,{"timestamp":512,"open":513,"high":513,"low":514,"close":488,"volume":515},"2026-01-04T00:00:00",89.9,87,3722,{"timestamp":517,"open":488,"high":518,"low":519,"close":520,"volume":521},"2026-01-05T00:00:00",88.9,81.11,85.88,534,{"timestamp":523,"open":185,"high":185,"low":436,"close":524,"volume":525},"2026-01-06T00:00:00",83.95,9,{"timestamp":527,"open":185,"high":185,"low":198,"close":185,"volume":466},"2026-01-07T00:00:00",{"timestamp":529,"open":530,"high":530,"low":530,"close":530,"volume":237},"2026-01-08T00:00:00",83.89,{"timestamp":532,"open":533,"high":530,"low":217,"close":534,"volume":535},"2026-01-11T00:00:00",83.01,83.88,1081,{"timestamp":537,"open":538,"high":539,"low":540,"close":539,"volume":541},"2026-01-12T00:00:00",83.73,83.75,82.33,4787,{"timestamp":543,"open":198,"high":185,"low":199,"close":199,"volume":433},"2026-01-13T00:00:00",{"timestamp":545,"open":540,"high":185,"low":546,"close":547,"volume":548},"2026-01-14T00:00:00",82.15,82.41,195,{"timestamp":550,"open":551,"high":530,"low":551,"close":530,"volume":11},"2026-01-15T00:00:00",80.22,{"timestamp":553,"open":554,"high":458,"low":554,"close":483,"volume":555},"2026-01-18T00:00:00",80.23,103,{"timestamp":557,"open":558,"high":558,"low":559,"close":559,"volume":466},"2026-01-19T00:00:00",83.87,83.58,{"timestamp":122,"open":194,"high":194,"low":561,"close":194,"volume":292},83.06,{"timestamp":563,"open":564,"high":565,"low":564,"close":565,"volume":11},"2026-01-21T00:00:00",80.15,82.98,{"timestamp":567,"open":568,"high":569,"low":568,"close":569,"volume":356},"2026-01-25T00:00:00",82.74,82.75,{"timestamp":571,"open":568,"high":569,"low":462,"close":462,"volume":572},"2026-01-26T00:00:00",720,{"timestamp":123,"open":574,"high":492,"low":574,"close":492,"volume":575},80.13,442,{"timestamp":577,"open":487,"high":487,"low":578,"close":578,"volume":579},"2026-01-28T00:00:00",80.2,255,{"timestamp":581,"open":582,"high":582,"low":582,"close":582,"volume":231},"2026-02-01T00:00:00",80.53,{"timestamp":584,"open":492,"high":492,"low":585,"close":210,"volume":586},"2026-02-02T00:00:00",80.3,7505,{"timestamp":588,"open":589,"high":589,"low":590,"close":591,"volume":592},"2026-02-03T00:00:00",80.59,79.2,80.25,40933,{"timestamp":594,"open":419,"high":595,"low":419,"close":492,"volume":6},"2026-02-05T00:00:00",83.49,{"timestamp":597,"open":534,"high":534,"low":419,"close":431,"volume":598},"2026-02-08T00:00:00",3742,{"timestamp":600,"open":601,"high":431,"low":602,"close":431,"volume":603},"2026-02-09T00:00:00",79.94,78.5,20425,{"timestamp":605,"open":606,"high":606,"low":419,"close":419,"volume":607},"2026-02-11T00:00:00",80.01,1860,{"timestamp":609,"open":610,"high":610,"low":611,"close":612,"volume":613},"2026-02-12T00:00:00",83.39,74.51,78.06,38140,{"timestamp":615,"open":616,"high":617,"low":471,"close":471,"volume":618},"2026-02-17T00:00:00",82.47,82.5,700,{"timestamp":620,"open":461,"high":621,"low":622,"close":623,"volume":624},"2026-02-18T00:00:00",80.89,77.5,80.19,1977,{"timestamp":626,"open":627,"high":627,"low":304,"close":269,"volume":628},"2026-02-19T00:00:00",83.45,12015,{"timestamp":630,"open":471,"high":471,"low":292,"close":252,"volume":631},"2026-02-22T00:00:00",405,{"timestamp":633,"open":340,"high":340,"low":634,"close":269,"volume":635},"2026-02-23T00:00:00",74.56,86890,{"timestamp":637,"open":638,"high":638,"low":639,"close":640,"volume":641},"2026-02-24T00:00:00",77.77,74.25,75.97,9860,{"timestamp":643,"open":644,"high":342,"low":644,"close":645,"volume":646},"2026-02-25T00:00:00",74.06,74.21,244,{"timestamp":648,"open":285,"high":649,"low":650,"close":651,"volume":652},"2026-02-26T00:00:00",76.98,74.14,76.7,26792,{"timestamp":654,"open":655,"high":656,"low":657,"close":658,"volume":659},"2026-03-01T00:00:00",74.83,76.81,73.51,74.2,2632,{"timestamp":661,"open":662,"high":640,"low":663,"close":387,"volume":664},"2026-03-02T00:00:00",75.16,72.8,200,{"timestamp":666,"open":250,"high":250,"low":667,"close":668,"volume":669},"2026-03-03T00:00:00",74.12,75.96,247,{"timestamp":671,"open":264,"high":672,"low":673,"close":673,"volume":674},"2026-03-04T00:00:00",74.84,71.62,627,{"timestamp":676,"open":327,"high":677,"low":678,"close":677,"volume":679},"2026-03-05T00:00:00",75.4,72.5,762,{"timestamp":681,"open":359,"high":359,"low":286,"close":286,"volume":682},"2026-03-08T00:00:00",108,{"timestamp":684,"open":290,"high":290,"low":292,"close":685,"volume":686},"2026-03-09T00:00:00",73.37,36,{"timestamp":688,"open":689,"high":690,"low":689,"close":691,"volume":692},"2026-03-10T00:00:00",72.43,73.25,72.81,199,{"timestamp":694,"open":695,"high":696,"low":695,"close":388,"volume":697},"2026-03-11T00:00:00",72.45,73.44,15,{"timestamp":699,"open":359,"high":387,"low":700,"close":290,"volume":579},"2026-03-12T00:00:00",71.4,{"timestamp":702,"open":696,"high":419,"low":703,"close":704,"volume":705},"2026-03-15T00:00:00",73.08,78.4,3123,{"timestamp":707,"open":708,"high":708,"low":709,"close":708,"volume":466},"2026-03-16T00:00:00",78.37,73.31,{"timestamp":130,"open":711,"high":711,"low":245,"close":578,"volume":712},82.79,125,{"timestamp":714,"open":263,"high":715,"low":263,"close":716,"volume":717},"2026-03-19T00:00:00",80.4,80.27,900,{"timestamp":719,"open":469,"high":578,"low":469,"close":623,"volume":720},"2026-03-22T00:00:00",289,{"timestamp":722,"open":723,"high":623,"low":724,"close":725,"volume":726},"2026-03-23T00:00:00",80.18,79.09,79.14,281,{"timestamp":728,"open":419,"high":458,"low":729,"close":730,"volume":712},"2026-03-24T00:00:00",79.55,79.98,{"timestamp":131,"open":730,"high":730,"low":730,"close":730,"volume":231},{"timestamp":733,"open":734,"high":735,"low":734,"close":736,"volume":737},"2026-03-26T00:00:00",77.51,81.87,80.97,62,{"timestamp":739,"open":496,"high":419,"low":740,"close":419,"volume":741},"2026-03-29T00:00:00",79.5,2438,{"timestamp":743,"open":419,"high":419,"low":744,"close":744,"volume":745},"2026-03-30T00:00:00",78,336,{"timestamp":747,"open":748,"high":749,"low":750,"close":749,"volume":751},"2026-03-31T00:00:00",78.11,79.48,77.15,504,{"timestamp":753,"open":749,"high":749,"low":754,"close":754,"volume":755},"2026-04-01T00:00:00",78.2,41,{"timestamp":757,"open":758,"high":758,"low":754,"close":754,"volume":231},"2026-04-05T00:00:00",78.21,{"timestamp":760,"open":749,"high":749,"low":471,"close":749,"volume":761},"2026-04-06T00:00:00",12,{"timestamp":763,"open":749,"high":749,"low":245,"close":471,"volume":764},"2026-04-07T00:00:00",93,{"timestamp":766,"open":767,"high":768,"low":744,"close":769,"volume":770},"2026-04-08T00:00:00",78.09,79.38,78.05,587,{"timestamp":772,"open":622,"high":245,"low":622,"close":602,"volume":773},"2026-04-09T00:00:00",91,{"timestamp":775,"open":776,"high":776,"low":471,"close":749,"volume":761},"2026-04-12T00:00:00",79.59,{"timestamp":778,"open":779,"high":776,"low":779,"close":776,"volume":780},"2026-04-13T00:00:00",78.15,86,{"timestamp":782,"open":776,"high":776,"low":783,"close":784,"volume":785},"2026-04-14T00:00:00",73.14,76.83,1067,{"timestamp":787,"open":788,"high":234,"low":789,"close":234,"volume":433},"2026-04-15T00:00:00",77.61,77.59,{"timestamp":791,"open":776,"high":776,"low":740,"close":740,"volume":221},"2026-04-16T00:00:00",{"timestamp":793,"open":776,"high":776,"low":794,"close":245,"volume":795},"2026-04-19T00:00:00",77.52,935,{"timestamp":797,"open":798,"high":798,"low":799,"close":799,"volume":800},"2026-04-21T00:00:00",78.9,75.8,2334,{"timestamp":802,"open":803,"high":804,"low":651,"close":250,"volume":473},"2026-04-22T00:00:00",77.84,77.96,{"timestamp":806,"open":807,"high":807,"low":808,"close":808,"volume":809},"2026-04-23T00:00:00",76.4,76,147,{"timestamp":811,"open":327,"high":437,"low":327,"close":437,"volume":488},"2026-04-26T00:00:00",{"timestamp":813,"open":814,"high":815,"low":816,"close":817,"volume":818},"2026-04-27T00:00:00",76.01,76.38,75.95,76.3,141,{"timestamp":135,"open":649,"high":649,"low":291,"close":291,"volume":189},{"timestamp":821,"open":315,"high":340,"low":315,"close":315,"volume":822},"2026-04-29T00:00:00",14,{"timestamp":824,"open":315,"high":315,"low":298,"close":298,"volume":825},"2026-05-03T00:00:00",858,{"timestamp":827,"open":828,"high":828,"low":298,"close":298,"volume":360},"2026-05-04T00:00:00",75.19,{"timestamp":830,"open":275,"high":275,"low":298,"close":298,"volume":831},"2026-05-05T00:00:00",89,{"timestamp":833,"open":298,"high":298,"low":834,"close":835,"volume":252},"2026-05-06T00:00:00",74.3,74.39,{"timestamp":837,"open":835,"high":327,"low":838,"close":327,"volume":839},"2026-05-07T00:00:00",74.05,45,{"timestamp":841,"open":298,"high":298,"low":292,"close":842,"volume":843},"2026-05-10T00:00:00",74.19,563,{"timestamp":845,"open":846,"high":846,"low":847,"close":835,"volume":848},"2026-05-11T00:00:00",74.43,74.38,19,{"timestamp":850,"open":842,"high":842,"low":257,"close":851,"volume":852},"2026-05-12T00:00:00",74.15,6,{"timestamp":854,"open":855,"high":855,"low":351,"close":387,"volume":433},"2026-05-14T00:00:00",74.4,{"timestamp":857,"open":387,"high":387,"low":387,"close":387,"volume":858},"2026-05-17T00:00:00",10,{"timestamp":860,"open":257,"high":257,"low":861,"close":257,"volume":401},"2026-05-18T00:00:00",73.34,{"timestamp":863,"open":378,"high":864,"low":292,"close":257,"volume":865},"2026-05-19T00:00:00",73.75,5643,{"timestamp":138,"open":487,"high":487,"low":487,"close":487,"volume":231},{"timestamp":868,"open":869,"high":869,"low":870,"close":871,"volume":858},"2026-05-21T00:00:00",80.83,80.72,80.73,{"timestamp":873,"open":469,"high":469,"low":250,"close":250,"volume":874},"2026-05-24T00:00:00",156,{"timestamp":876,"open":744,"high":744,"low":263,"close":263,"volume":11},"2026-05-25T00:00:00",{"timestamp":878,"open":744,"high":744,"low":808,"close":250,"volume":879},"2026-05-26T00:00:00",197,{"timestamp":139,"open":808,"high":814,"low":285,"close":808,"volume":881},427,{"timestamp":883,"open":808,"high":808,"low":808,"close":808,"volume":884},"2026-05-28T00:00:00",222,{"timestamp":886,"open":285,"high":285,"low":668,"close":285,"volume":887},"2026-05-31T00:00:00",17,{"timestamp":889,"open":799,"high":799,"low":890,"close":890,"volume":891},"2026-06-01T00:00:00",75.33,22,{"timestamp":893,"open":471,"high":471,"low":471,"close":471,"volume":231},"2026-06-02T00:00:00",{"timestamp":895,"open":896,"high":897,"low":663,"close":663,"volume":898},"2026-06-04T00:00:00",73.05,75.75,4833,{"timestamp":900,"open":901,"high":902,"low":901,"close":901,"volume":903},"2026-06-07T00:00:00",72.3,73.29,3574,{"timestamp":905,"open":292,"high":292,"low":292,"close":292,"volume":433},"2026-06-08T00:00:00",{"timestamp":907,"open":292,"high":908,"low":292,"close":908,"volume":909},"2026-06-09T00:00:00",73.17,13,{"timestamp":911,"open":912,"high":913,"low":908,"close":908,"volume":914},"2026-06-10T00:00:00",73.2,73.45,1130,{"timestamp":916,"open":908,"high":908,"low":917,"close":917,"volume":401},"2026-06-11T00:00:00",73.16,{"timestamp":919,"open":275,"high":275,"low":920,"close":920,"volume":6},"2026-06-14T00:00:00",74.88,{"timestamp":922,"open":378,"high":923,"low":924,"close":923,"volume":925},"2026-06-15T00:00:00",74.97,72.77,14960,{"timestamp":927,"open":928,"high":928,"low":928,"close":928,"volume":231},"2026-06-16T00:00:00",74.92,{"timestamp":930,"open":321,"high":908,"low":321,"close":908,"volume":887},"2026-06-17T00:00:00",{"timestamp":142,"open":932,"high":933,"low":932,"close":934,"volume":822},73.11,73.19,73.12,{"timestamp":936,"open":327,"high":327,"low":937,"close":351,"volume":938},"2026-06-21T00:00:00",73.09,3274,{"timestamp":940,"open":941,"high":941,"low":941,"close":941,"volume":231},"2026-06-22T00:00:00",73.88,{"timestamp":943,"open":944,"high":944,"low":944,"close":944,"volume":231},"2026-06-23T00:00:00",73.86,{"timestamp":946,"open":327,"high":327,"low":947,"close":947,"volume":948},"2026-06-24T00:00:00",66,1296,{"timestamp":143,"open":412,"high":412,"low":950,"close":950,"volume":951},64.8,5011,{"timestamp":953,"open":954,"high":955,"low":956,"close":956,"volume":957},"2026-06-28T00:00:00",66.16,67.48,64.3,142,{"timestamp":959,"open":960,"high":961,"low":956,"close":962,"volume":368},"2026-06-29T00:00:00",65.01,65.25,64.33,{"timestamp":964,"open":965,"high":966,"low":956,"close":956,"volume":967},"2026-06-30T00:00:00",65.22,65.23,132,{"timestamp":969,"open":970,"high":971,"low":970,"close":972,"volume":973},"2026-07-01T00:00:00",64.09,67.97,64.7,160,{"timestamp":975,"open":976,"high":976,"low":977,"close":977,"volume":231},"2026-07-02T00:00:00",65,64.31,{"timestamp":979,"open":956,"high":980,"low":956,"close":981,"volume":982},"2026-07-05T00:00:00",65.48,65.39,23,{"timestamp":984,"open":985,"high":985,"low":986,"close":986,"volume":433},"2026-07-06T00:00:00",67,66.01,{"timestamp":988,"open":962,"high":189,"low":989,"close":986,"volume":990},"2026-07-07T00:00:00",64.03,1184,{"timestamp":992,"open":993,"high":950,"low":994,"close":994,"volume":995},"2026-07-08T00:00:00",63,62.5,2080,{"timestamp":997,"open":998,"high":998,"low":999,"close":1000,"volume":1001},"2026-07-09T00:00:00",64.4,63.5,64.15,3537,{"timestamp":1003,"open":1000,"high":1000,"low":1000,"close":1000,"volume":231},"2026-07-12T00:00:00",{"timestamp":1005,"open":1006,"high":1007,"low":1006,"close":956,"volume":1008},"2026-07-13T00:00:00",64.14,64.48,3557,{"timestamp":1010,"open":1011,"high":1012,"low":1013,"close":1014,"volume":1015},"2026-07-14T00:00:00",64.2,64.27,64,64.25,3440,{"timestamp":1017,"open":1018,"high":1018,"low":972,"close":972,"volume":1019},"2026-07-15T00:00:00",64.9,1309,{"timestamp":1021,"open":972,"high":1022,"low":1023,"close":1022,"volume":6},"2026-07-16T00:00:00",64.78,64.5,{"timestamp":1025,"open":1026,"high":1026,"low":1027,"close":1027,"volume":6},"2026-07-19T00:00:00",64.88,64.87,{"timestamp":1029,"open":1030,"high":1031,"low":1030,"close":1032,"volume":1033},"2026-07-20T00:00:00",63.84,66.48,66.15,1852,{"timestamp":1035,"open":1036,"high":1037,"low":1038,"close":1037,"volume":1039},"2026-07-21T00:00:00",65.5,66.36,64.29,5155,{"timestamp":1041,"open":1042,"high":1042,"low":1043,"close":1043,"volume":433},"2026-07-22T00:00:00",66.34,66.28,{"timestamp":1045,"open":1046,"high":1046,"low":999,"close":999,"volume":1047},"2026-07-23T00:00:00",66.23,3200,{"timestamp":1049,"open":999,"high":999,"low":993,"close":993,"volume":1050},"2026-07-26T00:00:00",207,{"timestamp":1052,"open":1053,"high":1054,"low":1053,"close":1054,"volume":1055},"2026-07-27T00:00:00",63.6,63.65,312,{"timestamp":1057,"open":1058,"high":1059,"low":1060,"close":1061,"volume":1062},"2026-07-28T00:00:00",62.44,63.25,62.3,62.88,376,{"timestamp":1064,"open":999,"high":1053,"low":999,"close":999,"volume":1065},"2026-07-29T00:00:00",851,{"timestamp":1067,"open":999,"high":999,"low":1068,"close":1069,"volume":1070},"2026-07-30T00:00:00",63.1,63.4,10802,{"timestamp":1072,"open":1069,"high":1069,"low":994,"close":994,"volume":858},"2026-08-02T00:00:00",{"timestamp":1074,"open":980,"high":980,"low":1075,"close":1075,"volume":1076},"2026-08-03T00:00:00",62.55,272,{"timestamp":1078,"open":1079,"high":1080,"low":1081,"close":1080,"volume":1082},"2026-08-04T00:00:00",62.51,63.3,57,1501,{"timestamp":1084,"open":1085,"high":1080,"low":1086,"close":1080,"volume":1087},"2026-08-05T00:00:00",63.18,55,4849,{"timestamp":1089,"open":1090,"high":1091,"low":1092,"close":1093,"volume":1094},"2026-08-06T00:00:00",56.1,57.9,51.1,52.07,2375,{"timestamp":1096,"open":1097,"high":224,"low":1098,"close":1098,"volume":1099},"2026-08-09T00:00:00",50.12,45.11,4695,{"timestamp":1101,"open":1102,"high":1103,"low":1104,"close":1105,"volume":1106},"2026-08-10T00:00:00",49.45,52.48,45.42,47.5,2034,{"timestamp":1108,"open":1109,"high":1110,"low":1111,"close":1111,"volume":1112},"2026-08-11T00:00:00",48.99,49.99,43.25,6232,{"timestamp":1114,"open":1115,"high":1115,"low":1116,"close":1117,"volume":1118},"2026-08-12T00:00:00",46.99,42.01,42.04,3070,{"timestamp":1120,"open":1121,"high":1122,"low":276,"close":1123,"volume":1124},"2026-08-13T00:00:00",44.99,45.51,42.5,9300,{"timestamp":1126,"open":1127,"high":1127,"low":755,"close":1128,"volume":1129},"2026-08-16T00:00:00",43.99,41.67,5286,{"timestamp":1131,"open":1121,"high":839,"low":1132,"close":1133,"volume":1134},"2026-08-17T00:00:00",41.05,41.5,1196,{"timestamp":1136,"open":1121,"high":839,"low":1137,"close":1137,"volume":1138},"2026-08-18T00:00:00",41.7,9263,{"timestamp":150,"open":1140,"high":1141,"low":1142,"close":1143,"volume":1144},42.17,43,38.15,40.01,4522,{"timestamp":1146,"open":1143,"high":1123,"low":1147,"close":1148,"volume":1149},"2026-08-20T00:00:00",39,39.5,4623,{"timestamp":1151,"open":1152,"high":1153,"low":1142,"close":1143,"volume":898},"2026-08-23T00:00:00",40.2,41.8,{"timestamp":1155,"open":1156,"high":1157,"low":1156,"close":755,"volume":1158},"2026-08-24T00:00:00",40.29,44.5,1711,{"timestamp":1160,"open":1161,"high":1162,"low":1137,"close":1163,"volume":1164},"2026-08-25T00:00:00",42.02,44.89,44,1752,{"timestamp":151,"open":1127,"high":1166,"low":1167,"close":1168,"volume":1169},51.99,43.96,50,3201,{"timestamp":1171,"open":1172,"high":976,"low":1122,"close":1173,"volume":1174},"2026-08-27T00:00:00",50.5,58,3156,{"timestamp":1176,"open":1177,"high":737,"low":1086,"close":1173,"volume":1178},"2026-08-30T00:00:00",57.57,612,{"timestamp":1180,"open":1181,"high":1182,"low":1183,"close":1184,"volume":1185},"2026-08-31T00:00:00",59.99,60,53.5,54.1,2124,{"timestamp":1187,"open":1188,"high":1182,"low":1189,"close":1190,"volume":1191},"2026-09-01T00:00:00",57.5,53.01,55.9,1506,{"timestamp":1193,"open":1194,"high":1195,"low":1196,"close":1196,"volume":1197},"2026-09-02T00:00:00",57.69,57.7,54.5,968,{"timestamp":1199,"open":1200,"high":1201,"low":1202,"close":224,"volume":1203},"2026-09-03T00:00:00",53.1,54.97,50.2,901,{"timestamp":1205,"open":224,"high":224,"low":1206,"close":1207,"volume":1208},"2026-09-07T00:00:00",48.6,49.11,620,{"timestamp":1210,"open":1211,"high":1212,"low":1213,"close":1214,"volume":1215},"2026-09-08T00:00:00",52.98,52.99,49,49.01,775,{"timestamp":1217,"open":224,"high":224,"low":1218,"close":1219,"volume":1220},"2026-09-09T00:00:00",48,48.9,243,{"timestamp":1222,"open":1223,"high":1223,"low":1224,"close":1225,"volume":1226},"2026-09-10T00:00:00",50.49,48.09,49.74,425,{"timestamp":1228,"open":1229,"high":1230,"low":1231,"close":1230,"volume":1232},"2026-09-13T00:00:00",46.01,51.9,46,1215,{"timestamp":1234,"open":1235,"high":1235,"low":1236,"close":1230,"volume":499},"2026-09-14T00:00:00",52.3,48.14,{"timestamp":1238,"open":1239,"high":1086,"low":1240,"close":1196,"volume":1241},"2026-09-15T00:00:00",52.79,49.28,1174,{"timestamp":1243,"open":1196,"high":1195,"low":1244,"close":1245,"volume":1246},"2026-09-16T00:00:00",52.38,57.4,846,{"timestamp":1248,"open":1245,"high":1249,"low":1250,"close":1081,"volume":1251},"2026-09-17T00:00:00",58.25,55.52,4705,{"timestamp":1253,"open":1173,"high":1254,"low":1255,"close":1256,"volume":1257},"2026-09-20T00:00:00",58.99,57.89,58.95,551,{"timestamp":1259,"open":1260,"high":1181,"low":1261,"close":1261,"volume":1262},"2026-09-21T00:00:00",57.77,53.06,5110,{"timestamp":1264,"open":1265,"high":1266,"low":1267,"close":1168,"volume":1268},"2026-09-22T00:00:00",52.01,52.2,49.96,725,{"timestamp":1270,"open":1213,"high":1271,"low":1213,"close":1272,"volume":1273},"2026-09-23T00:00:00",50.99,49.21,186,[]]