[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f4RozOaT5Qrj9XHlZTaPaMH7SxM3QlPNzJ6yRhhB8a2M":3,"$fZhzMg0CxS8xhGynbrNGOPSDoXpUTjhGwac-mWfWlcyY":25,"$f4zXc8cYSD9QJC0ftQzc2dXKl44dAQ9ZApCoqzbbCxJo":199},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BCRI11","bcri11","fii","Banestes Recebíveis Imobiliários Fundo Investimento Imobiliário FII","FII Bees Cri","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},54.02,-0.36,-0.662,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":196,"success":197,"errors":198,"limitReached":196},[27,34,37,40,44,47,51,55,59,62,66,70,73,76,80,83,87,91,95,98,101,105,108,112,115,118,122,125,128,131,135,138,141,145,149,153,157,160,164,167,170,173,177,181,184,187,190,193],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.1,"2022-09-30T00:00:00","2022-10-14T00:00:00",1,{"type":28,"category":29,"amount":33,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-10-31T00:00:00","2022-11-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-11-30T00:00:00","2022-12-15T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},1.04,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},"2023-01-31T00:00:00","2023-02-15T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},0.8,"2023-02-28T00:00:00","2023-03-15T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},0.86,"2023-03-31T00:00:00","2023-04-14T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},0.7,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},0.73,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},0.69,"2023-07-31T00:00:00","2023-08-15T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},"2023-09-29T00:00:00","2023-10-13T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},0.75,"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2023-11-30T00:00:00","2023-12-15T00:00:00",{"type":28,"category":29,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},0.78,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},0.79,"2024-01-31T00:00:00","2024-02-15T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},0.72,"2024-02-29T00:00:00","2024-03-15T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2024-03-28T00:00:00","2024-04-15T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},0.76,"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-06-28T00:00:00","2024-07-15T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},0.81,"2024-07-31T00:00:00","2024-08-15T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},"2024-09-30T00:00:00","2024-10-15T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},0.84,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":84,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":132,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},0.77,"2025-02-28T00:00:00","2025-03-14T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-03-31T00:00:00","2025-04-15T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":142,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},0.88,"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":146,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},0.85,"2025-06-30T00:00:00","2025-07-15T00:00:00",{"type":28,"category":29,"amount":150,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},0.91,"2025-07-31T00:00:00","2025-08-15T00:00:00",{"type":28,"category":29,"amount":154,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},0.83,"2025-08-29T00:00:00","2025-09-15T00:00:00",{"type":28,"category":29,"amount":142,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},"2025-09-30T00:00:00","2025-10-15T00:00:00",{"type":28,"category":29,"amount":161,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},0.92,"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":146,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},"2025-11-28T00:00:00","2025-12-15T00:00:00",{"type":28,"category":29,"amount":150,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":174,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},0.66,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},0.74,"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":84,"approvalDate":185,"comDate":185,"paymentDate":186,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":188,"comDate":188,"paymentDate":189,"status":33},"2026-06-30T00:00:00","2026-07-15T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":191,"comDate":191,"paymentDate":192,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":194,"comDate":194,"paymentDate":195,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":200,"totalItens":196,"success":197,"errors":1439,"limitReached":196},[201,208,215,221,226,232,239,243,248,253,258,263,266,271,275,279,284,289,295,300,305,311,315,320,325,329,334,337,342,345,349,354,359,363,366,371,376,381,384,390,395,400,405,410,417,424,429,435,440,443,449,454,461,465,469,473,478,482,489,496,502,507,513,519,526,532,539,546,553,559,566,571,575,581,587,592,596,602,609,614,620,624,630,635,640,646,652,656,662,668,674,679,684,688,695,700,706,712,718,724,728,733,738,744,749,755,761,767,771,774,779,784,788,792,796,801,806,810,814,821,825,829,832,835,840,844,848,851,854,858,862,866,871,874,876,880,884,889,894,901,904,907,910,913,916,920,927,931,937,941,948,952,957,963,968,974,980,987,993,999,1004,1010,1014,1018,1024,1029,1033,1037,1043,1049,1054,1061,1067,1072,1076,1080,1087,1091,1096,1102,1109,1115,1120,1125,1130,1134,1139,1144,1149,1154,1159,1164,1168,1173,1178,1183,1185,1190,1193,1198,1203,1209,1212,1216,1220,1223,1228,1233,1238,1241,1246,1249,1254,1259,1265,1271,1277,1283,1289,1293,1298,1304,1309,1314,1321,1326,1332,1337,1342,1347,1353,1358,1365,1371,1378,1385,1390,1396,1401,1406,1411,1418,1425,1429,1436],{"timestamp":202,"open":203,"high":204,"low":205,"close":206,"volume":207},"2025-09-25T00:00:00",63.3,63.7,63.1,63.15,9082,{"timestamp":209,"open":210,"high":211,"low":212,"close":213,"volume":214},"2025-09-28T00:00:00",63.5,63.73,63,63.39,14548,{"timestamp":216,"open":217,"high":218,"low":217,"close":219,"volume":220},"2025-09-29T00:00:00",63.36,63.94,63.82,9136,{"timestamp":158,"open":222,"high":212,"low":223,"close":224,"volume":225},62.94,62.49,62.8,8520,{"timestamp":227,"open":228,"high":229,"low":224,"close":230,"volume":231},"2025-10-01T00:00:00",62.99,63.35,62.88,5072,{"timestamp":233,"open":234,"high":235,"low":236,"close":237,"volume":238},"2025-10-02T00:00:00",63.07,63.11,62.52,63.05,21209,{"timestamp":240,"open":235,"high":235,"low":241,"close":235,"volume":242},"2025-10-05T00:00:00",62.69,10390,{"timestamp":244,"open":235,"high":235,"low":245,"close":246,"volume":247},"2025-10-06T00:00:00",62.77,62.89,9052,{"timestamp":249,"open":250,"high":235,"low":251,"close":251,"volume":252},"2025-10-07T00:00:00",63.03,62.7,7740,{"timestamp":254,"open":255,"high":212,"low":236,"close":256,"volume":257},"2025-10-08T00:00:00",62.79,62.91,4973,{"timestamp":259,"open":256,"high":212,"low":260,"close":261,"volume":262},"2025-10-09T00:00:00",62.62,62.75,3481,{"timestamp":264,"open":261,"high":212,"low":251,"close":224,"volume":265},"2025-10-12T00:00:00",6241,{"timestamp":267,"open":268,"high":212,"low":245,"close":269,"volume":270},"2025-10-13T00:00:00",62.81,62.86,5358,{"timestamp":272,"open":269,"high":212,"low":273,"close":228,"volume":274},"2025-10-14T00:00:00",62.5,8749,{"timestamp":159,"open":212,"high":235,"low":276,"close":277,"volume":278},62.76,63.09,4614,{"timestamp":280,"open":277,"high":210,"low":281,"close":282,"volume":283},"2025-10-16T00:00:00",62.9,62.95,5845,{"timestamp":285,"open":203,"high":210,"low":286,"close":287,"volume":288},"2025-10-19T00:00:00",63.2,63.45,7236,{"timestamp":290,"open":291,"high":292,"low":287,"close":293,"volume":294},"2025-10-20T00:00:00",63.46,64.77,63.58,8109,{"timestamp":296,"open":210,"high":297,"low":298,"close":212,"volume":299},"2025-10-21T00:00:00",64.07,62.84,6259,{"timestamp":301,"open":212,"high":302,"low":212,"close":303,"volume":304},"2025-10-22T00:00:00",64,63.12,4069,{"timestamp":306,"open":307,"high":308,"low":309,"close":219,"volume":310},"2025-10-23T00:00:00",63.76,63.96,63.13,4318,{"timestamp":312,"open":313,"high":313,"low":210,"close":210,"volume":314},"2025-10-26T00:00:00",63.81,10683,{"timestamp":316,"open":317,"high":318,"low":212,"close":235,"volume":319},"2025-10-27T00:00:00",63.78,63.79,8900,{"timestamp":321,"open":210,"high":313,"low":322,"close":323,"volume":324},"2025-10-28T00:00:00",63.29,63.57,5255,{"timestamp":326,"open":327,"high":327,"low":212,"close":212,"volume":328},"2025-10-29T00:00:00",63.99,15543,{"timestamp":330,"open":331,"high":302,"low":332,"close":302,"volume":333},"2025-10-30T00:00:00",63.27,63.17,6625,{"timestamp":335,"open":210,"high":210,"low":261,"close":309,"volume":336},"2025-11-02T00:00:00",9097,{"timestamp":338,"open":339,"high":210,"low":309,"close":340,"volume":341},"2025-11-03T00:00:00",63.24,63.37,3662,{"timestamp":343,"open":204,"high":327,"low":340,"close":327,"volume":344},"2025-11-04T00:00:00",8294,{"timestamp":346,"open":327,"high":302,"low":303,"close":347,"volume":348},"2025-11-05T00:00:00",63.9,8394,{"timestamp":350,"open":347,"high":351,"low":352,"close":352,"volume":353},"2025-11-06T00:00:00",63.97,63.4,8311,{"timestamp":355,"open":352,"high":356,"low":352,"close":357,"volume":358},"2025-11-09T00:00:00",63.77,63.75,5650,{"timestamp":360,"open":357,"high":317,"low":352,"close":361,"volume":362},"2025-11-10T00:00:00",63.74,5337,{"timestamp":364,"open":357,"high":357,"low":287,"close":287,"volume":365},"2025-11-11T00:00:00",7218,{"timestamp":367,"open":287,"high":368,"low":212,"close":369,"volume":370},"2025-11-12T00:00:00",63.65,63.02,10098,{"timestamp":372,"open":303,"high":373,"low":205,"close":374,"volume":375},"2025-11-13T00:00:00",63.61,63.48,6773,{"timestamp":377,"open":378,"high":347,"low":287,"close":379,"volume":380},"2025-11-16T00:00:00",63.6,63.89,8596,{"timestamp":382,"open":218,"high":218,"low":287,"close":287,"volume":383},"2025-11-17T00:00:00",7420,{"timestamp":385,"open":386,"high":387,"low":388,"close":351,"volume":389},"2025-11-18T00:00:00",63.92,63.98,63.56,8570,{"timestamp":391,"open":392,"high":351,"low":393,"close":351,"volume":394},"2025-11-20T00:00:00",63.72,63.59,5697,{"timestamp":396,"open":327,"high":397,"low":398,"close":331,"volume":399},"2025-11-23T00:00:00",64.48,63.21,8726,{"timestamp":401,"open":402,"high":403,"low":287,"close":302,"volume":404},"2025-11-24T00:00:00",63.69,64.25,7951,{"timestamp":406,"open":403,"high":407,"low":408,"close":357,"volume":409},"2025-11-25T00:00:00",64.4,63.63,14148,{"timestamp":411,"open":412,"high":413,"low":414,"close":415,"volume":416},"2025-11-26T00:00:00",64.17,64.45,63.93,64.39,5473,{"timestamp":418,"open":419,"high":420,"low":421,"close":422,"volume":423},"2025-11-27T00:00:00",64.5,65.69,64.23,65.2,12809,{"timestamp":425,"open":426,"high":427,"low":340,"close":388,"volume":428},"2025-11-30T00:00:00",64.47,64.8,12467,{"timestamp":430,"open":431,"high":432,"low":203,"close":433,"volume":434},"2025-12-01T00:00:00",63.62,64.03,63.32,9735,{"timestamp":436,"open":386,"high":437,"low":352,"close":438,"volume":439},"2025-12-02T00:00:00",64.04,63.86,6465,{"timestamp":441,"open":438,"high":437,"low":361,"close":356,"volume":442},"2025-12-03T00:00:00",5104,{"timestamp":444,"open":302,"high":445,"low":446,"close":447,"volume":448},"2025-12-04T00:00:00",64.55,63.91,64.02,7865,{"timestamp":450,"open":451,"high":452,"low":307,"close":308,"volume":453},"2025-12-07T00:00:00",64.01,64.09,6866,{"timestamp":455,"open":456,"high":457,"low":458,"close":459,"volume":460},"2025-12-08T00:00:00",64.59,64.98,63.87,64.3,8484,{"timestamp":462,"open":419,"high":419,"low":463,"close":463,"volume":464},"2025-12-09T00:00:00",63.71,11607,{"timestamp":466,"open":204,"high":467,"low":210,"close":210,"volume":468},"2025-12-10T00:00:00",64.32,5643,{"timestamp":470,"open":378,"high":419,"low":352,"close":471,"volume":472},"2025-12-11T00:00:00",64.18,10000,{"timestamp":474,"open":397,"high":475,"low":421,"close":476,"volume":477},"2025-12-14T00:00:00",64.95,64.84,8253,{"timestamp":166,"open":479,"high":480,"low":419,"close":476,"volume":481},64.96,65.59,7748,{"timestamp":483,"open":484,"high":485,"low":486,"close":487,"volume":488},"2025-12-16T00:00:00",65.5,65.72,65.3,65.54,8203,{"timestamp":490,"open":491,"high":492,"low":493,"close":494,"volume":495},"2025-12-17T00:00:00",65.7,66.59,65.43,66.58,9382,{"timestamp":497,"open":498,"high":499,"low":498,"close":500,"volume":501},"2025-12-18T00:00:00",66.2,67.3,66.84,7947,{"timestamp":503,"open":500,"high":504,"low":505,"close":505,"volume":506},"2025-12-21T00:00:00",67.2,66.5,11864,{"timestamp":508,"open":509,"high":510,"low":509,"close":511,"volume":512},"2025-12-22T00:00:00",65.98,68.88,68.09,14260,{"timestamp":514,"open":515,"high":515,"low":516,"close":517,"volume":518},"2025-12-25T00:00:00",68.98,67.94,68.37,16291,{"timestamp":520,"open":521,"high":522,"low":523,"close":524,"volume":525},"2025-12-28T00:00:00",68.19,68.9,68.03,68.56,6842,{"timestamp":527,"open":522,"high":528,"low":529,"close":530,"volume":531},"2025-12-29T00:00:00",69.98,68,69.02,11321,{"timestamp":533,"open":534,"high":535,"low":536,"close":537,"volume":538},"2026-01-01T00:00:00",67.62,69,67.59,68.77,4305,{"timestamp":540,"open":541,"high":542,"low":543,"close":544,"volume":545},"2026-01-04T00:00:00",68.59,68.78,68.08,68.68,5598,{"timestamp":547,"open":548,"high":549,"low":550,"close":551,"volume":552},"2026-01-05T00:00:00",69.21,70.91,69.01,69.36,25936,{"timestamp":554,"open":555,"high":556,"low":557,"close":557,"volume":558},"2026-01-06T00:00:00",69.34,69.73,68.5,7989,{"timestamp":560,"open":561,"high":562,"low":563,"close":564,"volume":565},"2026-01-07T00:00:00",69.41,70,68.51,68.72,8222,{"timestamp":567,"open":535,"high":568,"low":557,"close":569,"volume":570},"2026-01-08T00:00:00",69.5,69.3,11886,{"timestamp":572,"open":569,"high":569,"low":573,"close":530,"volume":574},"2026-01-11T00:00:00",68.7,4951,{"timestamp":576,"open":530,"high":577,"low":578,"close":579,"volume":580},"2026-01-12T00:00:00",69.29,68.62,69.12,6563,{"timestamp":582,"open":583,"high":562,"low":584,"close":585,"volume":586},"2026-01-13T00:00:00",69.22,68.75,68.83,9280,{"timestamp":588,"open":568,"high":589,"low":590,"close":522,"volume":591},"2026-01-14T00:00:00",69.7,68.67,12733,{"timestamp":169,"open":522,"high":593,"low":590,"close":594,"volume":595},70.27,69.86,8646,{"timestamp":597,"open":598,"high":598,"low":599,"close":600,"volume":601},"2026-01-18T00:00:00",70.23,69.05,69.25,12294,{"timestamp":603,"open":604,"high":605,"low":606,"close":607,"volume":608},"2026-01-19T00:00:00",69.37,69.55,68.82,69.27,7436,{"timestamp":610,"open":611,"high":528,"low":600,"close":612,"volume":613},"2026-01-20T00:00:00",69.88,69.82,16529,{"timestamp":615,"open":616,"high":528,"low":617,"close":618,"volume":619},"2026-01-21T00:00:00",69.94,69.04,69.89,10657,{"timestamp":621,"open":528,"high":562,"low":622,"close":568,"volume":623},"2026-01-22T00:00:00",69.4,17838,{"timestamp":625,"open":626,"high":627,"low":628,"close":562,"volume":629},"2026-01-25T00:00:00",70.2,70.5,69.8,12670,{"timestamp":631,"open":626,"high":632,"low":562,"close":633,"volume":634},"2026-01-26T00:00:00",71.79,71.2,14264,{"timestamp":636,"open":637,"high":637,"low":598,"close":638,"volume":639},"2026-01-27T00:00:00",71.92,70.9,10214,{"timestamp":641,"open":642,"high":642,"low":643,"close":644,"volume":645},"2026-01-28T00:00:00",71.4,70.09,70.48,10324,{"timestamp":647,"open":648,"high":563,"low":649,"close":650,"volume":651},"2026-02-01T00:00:00",67.8,67.79,68.32,1666,{"timestamp":653,"open":537,"high":537,"low":654,"close":654,"volume":655},"2026-02-02T00:00:00",67.41,11538,{"timestamp":657,"open":658,"high":654,"low":659,"close":660,"volume":661},"2026-02-03T00:00:00",67.32,66.9,67.09,6690,{"timestamp":663,"open":664,"high":664,"low":665,"close":666,"volume":667},"2026-02-05T00:00:00",67.29,66.52,66.66,6932,{"timestamp":669,"open":670,"high":671,"low":505,"close":672,"volume":673},"2026-02-08T00:00:00",66.78,66.94,66.8,7106,{"timestamp":675,"open":676,"high":676,"low":505,"close":677,"volume":678},"2026-02-09T00:00:00",66.93,66.62,6479,{"timestamp":680,"open":677,"high":681,"low":682,"close":672,"volume":683},"2026-02-10T00:00:00",67.98,66.55,9929,{"timestamp":685,"open":686,"high":687,"low":492,"close":677,"volume":501},"2026-02-11T00:00:00",67.47,67.95,{"timestamp":689,"open":690,"high":691,"low":692,"close":693,"volume":694},"2026-02-12T00:00:00",67.27,67.48,66.73,67.01,10257,{"timestamp":696,"open":500,"high":691,"low":697,"close":698,"volume":699},"2026-02-17T00:00:00",66.76,67.46,14146,{"timestamp":701,"open":702,"high":703,"low":660,"close":704,"volume":705},"2026-02-18T00:00:00",67.7,67.89,67.11,5948,{"timestamp":707,"open":708,"high":709,"low":710,"close":499,"volume":711},"2026-02-19T00:00:00",67.65,67.77,67.05,11707,{"timestamp":713,"open":714,"high":714,"low":715,"close":716,"volume":717},"2026-02-22T00:00:00",67.71,67.12,67.21,7256,{"timestamp":719,"open":720,"high":721,"low":720,"close":722,"volume":723},"2026-02-23T00:00:00",67,67.34,67.25,8439,{"timestamp":725,"open":721,"high":726,"low":720,"close":721,"volume":727},"2026-02-24T00:00:00",67.84,12325,{"timestamp":729,"open":536,"high":730,"low":691,"close":731,"volume":732},"2026-02-25T00:00:00",68.27,68.23,10105,{"timestamp":734,"open":735,"high":557,"low":665,"close":736,"volume":737},"2026-02-26T00:00:00",68.4,66.57,28307,{"timestamp":739,"open":509,"high":740,"low":741,"close":742,"volume":743},"2026-03-01T00:00:00",66.47,65.14,66.34,13005,{"timestamp":745,"open":746,"high":746,"low":747,"close":747,"volume":748},"2026-03-02T00:00:00",66.38,65.34,8162,{"timestamp":750,"open":751,"high":751,"low":752,"close":753,"volume":754},"2026-03-03T00:00:00",66.28,65.64,65.66,5812,{"timestamp":756,"open":757,"high":758,"low":759,"close":759,"volume":760},"2026-03-04T00:00:00",65.86,66.15,65.16,6999,{"timestamp":762,"open":763,"high":764,"low":427,"close":765,"volume":766},"2026-03-05T00:00:00",65.17,65.25,65.22,8708,{"timestamp":768,"open":427,"high":765,"low":769,"close":378,"volume":770},"2026-03-08T00:00:00",63.01,12745,{"timestamp":772,"open":219,"high":347,"low":246,"close":222,"volume":773},"2026-03-09T00:00:00",9383,{"timestamp":775,"open":291,"high":291,"low":776,"close":777,"volume":778},"2026-03-10T00:00:00",61.7,62.39,16571,{"timestamp":780,"open":781,"high":332,"low":782,"close":782,"volume":783},"2026-03-11T00:00:00",62.4,62.02,14027,{"timestamp":785,"open":786,"high":414,"low":782,"close":210,"volume":787},"2026-03-12T00:00:00",62.05,18122,{"timestamp":789,"open":210,"high":210,"low":790,"close":339,"volume":791},"2026-03-15T00:00:00",62.72,9975,{"timestamp":793,"open":339,"high":210,"low":794,"close":794,"volume":795},"2026-03-16T00:00:00",62.73,5877,{"timestamp":797,"open":250,"high":798,"low":224,"close":799,"volume":800},"2026-03-18T00:00:00",63.52,63.43,9347,{"timestamp":802,"open":803,"high":374,"low":790,"close":804,"volume":805},"2026-03-19T00:00:00",62.97,63.06,4899,{"timestamp":807,"open":204,"high":204,"low":268,"close":808,"volume":809},"2026-03-22T00:00:00",63.55,5818,{"timestamp":811,"open":388,"high":446,"low":812,"close":303,"volume":813},"2026-03-23T00:00:00",62.3,11064,{"timestamp":815,"open":816,"high":817,"low":818,"close":819,"volume":820},"2026-03-24T00:00:00",63.14,63.85,62.63,63.42,9364,{"timestamp":822,"open":351,"high":823,"low":286,"close":414,"volume":824},"2026-03-25T00:00:00",64.63,12042,{"timestamp":826,"open":414,"high":827,"low":414,"close":452,"volume":828},"2026-03-26T00:00:00",64.27,7637,{"timestamp":830,"open":452,"high":452,"low":291,"close":817,"volume":831},"2026-03-29T00:00:00",7315,{"timestamp":833,"open":452,"high":452,"low":235,"close":327,"volume":834},"2026-03-30T00:00:00",13700,{"timestamp":179,"open":836,"high":837,"low":838,"close":318,"volume":839},63.31,63.8,62.44,10318,{"timestamp":841,"open":210,"high":318,"low":203,"close":842,"volume":843},"2026-04-01T00:00:00",63.64,6501,{"timestamp":845,"open":438,"high":846,"low":268,"close":277,"volume":847},"2026-04-05T00:00:00",64.41,10089,{"timestamp":849,"open":205,"high":204,"low":269,"close":203,"volume":850},"2026-04-06T00:00:00",5640,{"timestamp":852,"open":318,"high":421,"low":836,"close":357,"volume":853},"2026-04-07T00:00:00",6131,{"timestamp":855,"open":361,"high":459,"low":856,"close":856,"volume":857},"2026-04-08T00:00:00",63.38,4971,{"timestamp":859,"open":218,"high":860,"low":287,"close":204,"volume":861},"2026-04-09T00:00:00",64.14,4378,{"timestamp":863,"open":864,"high":204,"low":804,"close":352,"volume":865},"2026-04-12T00:00:00",63.67,9718,{"timestamp":867,"open":868,"high":868,"low":869,"close":213,"volume":870},"2026-04-13T00:00:00",64.19,62.71,8378,{"timestamp":872,"open":210,"high":313,"low":213,"close":393,"volume":873},"2026-04-14T00:00:00",7841,{"timestamp":180,"open":471,"high":459,"low":856,"close":437,"volume":875},15876,{"timestamp":877,"open":447,"high":878,"low":458,"close":414,"volume":879},"2026-04-16T00:00:00",64.15,5749,{"timestamp":881,"open":882,"high":459,"low":218,"close":459,"volume":883},"2026-04-19T00:00:00",64.05,5758,{"timestamp":885,"open":475,"high":457,"low":886,"close":887,"volume":888},"2026-04-21T00:00:00",64.16,64.62,8923,{"timestamp":890,"open":891,"high":892,"low":452,"close":419,"volume":893},"2026-04-22T00:00:00",64.7,64.9,7505,{"timestamp":895,"open":896,"high":897,"low":898,"close":899,"volume":900},"2026-04-23T00:00:00",64.2,64.56,63.88,64.38,10192,{"timestamp":902,"open":899,"high":846,"low":206,"close":373,"volume":903},"2026-04-26T00:00:00",20108,{"timestamp":905,"open":437,"high":415,"low":378,"close":451,"volume":906},"2026-04-27T00:00:00",10113,{"timestamp":908,"open":419,"high":427,"low":302,"close":882,"volume":909},"2026-04-28T00:00:00",7071,{"timestamp":911,"open":397,"high":419,"low":799,"close":373,"volume":912},"2026-04-29T00:00:00",11029,{"timestamp":914,"open":361,"high":317,"low":786,"close":786,"volume":915},"2026-05-03T00:00:00",32633,{"timestamp":917,"open":273,"high":273,"low":918,"close":918,"volume":919},"2026-05-04T00:00:00",61.48,15704,{"timestamp":921,"open":922,"high":923,"low":924,"close":925,"volume":926},"2026-05-05T00:00:00",62.1,62.29,61.5,61.97,5083,{"timestamp":928,"open":925,"high":812,"low":925,"close":929,"volume":930},"2026-05-06T00:00:00",62.16,9047,{"timestamp":932,"open":933,"high":812,"low":934,"close":935,"volume":936},"2026-05-07T00:00:00",61.85,61.72,61.99,10238,{"timestamp":938,"open":812,"high":812,"low":924,"close":939,"volume":940},"2026-05-10T00:00:00",61.68,15229,{"timestamp":942,"open":943,"high":944,"low":945,"close":946,"volume":947},"2026-05-11T00:00:00",61.58,61.75,61.15,61.39,14473,{"timestamp":949,"open":946,"high":946,"low":950,"close":950,"volume":951},"2026-05-12T00:00:00",61,8474,{"timestamp":953,"open":946,"high":946,"low":954,"close":955,"volume":956},"2026-05-13T00:00:00",60.77,60.83,6802,{"timestamp":958,"open":959,"high":960,"low":961,"close":961,"volume":962},"2026-05-14T00:00:00",60.81,61.37,60.8,7767,{"timestamp":964,"open":965,"high":965,"low":966,"close":966,"volume":967},"2026-05-17T00:00:00",61.38,60.24,10882,{"timestamp":969,"open":970,"high":970,"low":971,"close":972,"volume":973},"2026-05-18T00:00:00",60.85,60.04,60.32,7430,{"timestamp":975,"open":976,"high":977,"low":976,"close":978,"volume":979},"2026-05-19T00:00:00",60.06,60.92,60.36,6875,{"timestamp":981,"open":982,"high":983,"low":984,"close":985,"volume":986},"2026-05-20T00:00:00",60.5,60.84,60.3,60.59,6781,{"timestamp":988,"open":989,"high":990,"low":991,"close":992,"volume":870},"2026-05-21T00:00:00",60.58,61.34,60.25,61.32,{"timestamp":994,"open":995,"high":996,"low":995,"close":997,"volume":998},"2026-05-24T00:00:00",60.57,61.26,60.86,6020,{"timestamp":1000,"open":1001,"high":1002,"low":991,"close":991,"volume":1003},"2026-05-25T00:00:00",60.87,61.21,13028,{"timestamp":1005,"open":984,"high":1006,"low":1007,"close":1008,"volume":1009},"2026-05-26T00:00:00",61.09,60,60.29,13674,{"timestamp":1011,"open":984,"high":924,"low":984,"close":1012,"volume":1013},"2026-05-27T00:00:00",61.49,10212,{"timestamp":1015,"open":1012,"high":812,"low":1016,"close":923,"volume":1017},"2026-05-28T00:00:00",61.05,12691,{"timestamp":1019,"open":1020,"high":1020,"low":1021,"close":1022,"volume":1023},"2026-05-31T00:00:00",61.51,60.26,60.6,13079,{"timestamp":1025,"open":959,"high":959,"low":1026,"close":1027,"volume":1028},"2026-06-01T00:00:00",60.2,60.79,8008,{"timestamp":1030,"open":961,"high":970,"low":1031,"close":1027,"volume":1032},"2026-06-02T00:00:00",60.45,6608,{"timestamp":1034,"open":970,"high":970,"low":1031,"close":1035,"volume":1036},"2026-06-04T00:00:00",60.52,7512,{"timestamp":1038,"open":1039,"high":1040,"low":1041,"close":1041,"volume":1042},"2026-06-07T00:00:00",60.55,60.75,60.15,5372,{"timestamp":1044,"open":1045,"high":1041,"low":1046,"close":1047,"volume":1048},"2026-06-08T00:00:00",60.09,59.52,59.7,8481,{"timestamp":1050,"open":1047,"high":1007,"low":1051,"close":1052,"volume":1053},"2026-06-09T00:00:00",58,58.16,9944,{"timestamp":1055,"open":1056,"high":1057,"low":1058,"close":1059,"volume":1060},"2026-06-10T00:00:00",58.59,58.9,57.76,58.7,12690,{"timestamp":1062,"open":1063,"high":1064,"low":1065,"close":1064,"volume":1066},"2026-06-11T00:00:00",58.5,59.22,58.28,5451,{"timestamp":1068,"open":1069,"high":970,"low":1070,"close":970,"volume":1071},"2026-06-14T00:00:00",59.21,59.2,8141,{"timestamp":186,"open":970,"high":970,"low":1073,"close":1074,"volume":1075},60.35,60.63,5782,{"timestamp":1077,"open":1074,"high":970,"low":1078,"close":1078,"volume":1079},"2026-06-16T00:00:00",58.52,12493,{"timestamp":1081,"open":1082,"high":1083,"low":1084,"close":1085,"volume":1086},"2026-06-17T00:00:00",60.13,60.38,59.54,60.14,3601,{"timestamp":1088,"open":1089,"high":1022,"low":1089,"close":1022,"volume":1090},"2026-06-18T00:00:00",59.99,2894,{"timestamp":1092,"open":1093,"high":970,"low":1094,"close":1089,"volume":1095},"2026-06-21T00:00:00",60.7,59.5,7230,{"timestamp":1097,"open":1082,"high":1098,"low":1099,"close":1100,"volume":1101},"2026-06-22T00:00:00",60.44,58.99,59.61,7080,{"timestamp":1103,"open":1104,"high":1105,"low":1106,"close":1107,"volume":1108},"2026-06-23T00:00:00",60.17,60.48,58.33,59.79,7943,{"timestamp":1110,"open":1111,"high":1007,"low":1112,"close":1113,"volume":1114},"2026-06-24T00:00:00",59.78,59.26,59.42,4539,{"timestamp":1116,"open":1113,"high":1100,"low":1117,"close":1118,"volume":1119},"2026-06-25T00:00:00",59.4,59.41,4079,{"timestamp":1121,"open":1100,"high":1100,"low":1122,"close":1123,"volume":1124},"2026-06-28T00:00:00",59.32,59.6,4949,{"timestamp":1126,"open":1100,"high":982,"low":1127,"close":1128,"volume":1129},"2026-06-29T00:00:00",59.51,60.1,5741,{"timestamp":188,"open":1083,"high":1083,"low":1131,"close":1132,"volume":1133},59.02,59.03,7182,{"timestamp":1135,"open":1136,"high":1007,"low":1137,"close":1046,"volume":1138},"2026-07-01T00:00:00",59.93,59.25,4796,{"timestamp":1140,"open":1046,"high":1046,"low":1141,"close":1142,"volume":1143},"2026-07-02T00:00:00",58.75,59.27,10701,{"timestamp":1145,"open":1142,"high":1117,"low":1146,"close":1147,"volume":1148},"2026-07-05T00:00:00",58.51,58.76,5967,{"timestamp":1150,"open":1141,"high":1151,"low":1141,"close":1152,"volume":1153},"2026-07-06T00:00:00",59.31,59.15,3089,{"timestamp":1155,"open":1156,"high":1137,"low":1059,"close":1157,"volume":1158},"2026-07-07T00:00:00",59.14,59,3586,{"timestamp":1160,"open":1059,"high":1161,"low":1059,"close":1162,"volume":1163},"2026-07-08T00:00:00",58.95,58.93,4158,{"timestamp":1165,"open":1166,"high":1117,"low":1099,"close":1117,"volume":1167},"2026-07-09T00:00:00",59.19,4242,{"timestamp":1169,"open":1117,"high":1046,"low":1170,"close":1171,"volume":1172},"2026-07-12T00:00:00",58.72,59.06,5869,{"timestamp":1174,"open":1175,"high":1176,"low":1141,"close":1141,"volume":1177},"2026-07-13T00:00:00",59.17,59.38,7537,{"timestamp":1179,"open":1180,"high":1181,"low":1180,"close":1181,"volume":1182},"2026-07-14T00:00:00",58.8,59.23,4813,{"timestamp":189,"open":1181,"high":1117,"low":1157,"close":1176,"volume":1184},4656,{"timestamp":1186,"open":1157,"high":1187,"low":1157,"close":1188,"volume":1189},"2026-07-16T00:00:00",59.98,59.9,2699,{"timestamp":1191,"open":1007,"high":1007,"low":1094,"close":1107,"volume":1192},"2026-07-19T00:00:00",3358,{"timestamp":1194,"open":1195,"high":1026,"low":1047,"close":1196,"volume":1197},"2026-07-20T00:00:00",59.85,59.8,3589,{"timestamp":1199,"open":1196,"high":971,"low":1200,"close":1201,"volume":1202},"2026-07-21T00:00:00",59.48,59.82,3101,{"timestamp":1204,"open":1205,"high":1205,"low":1206,"close":1207,"volume":1208},"2026-07-22T00:00:00",59.96,59.45,59.65,4275,{"timestamp":1210,"open":1207,"high":1187,"low":1207,"close":1187,"volume":1211},"2026-07-23T00:00:00",5256,{"timestamp":1213,"open":1187,"high":1089,"low":1094,"close":1214,"volume":1215},"2026-07-26T00:00:00",59.75,5800,{"timestamp":1217,"open":1218,"high":1007,"low":1070,"close":1089,"volume":1219},"2026-07-27T00:00:00",59.76,6161,{"timestamp":1221,"open":1007,"high":1007,"low":1206,"close":1100,"volume":1222},"2026-07-28T00:00:00",3191,{"timestamp":1224,"open":1225,"high":1225,"low":1226,"close":1207,"volume":1227},"2026-07-29T00:00:00",59.88,59.55,3477,{"timestamp":1229,"open":1230,"high":1231,"low":1230,"close":1231,"volume":1232},"2026-07-30T00:00:00",59.1,59.89,4586,{"timestamp":1234,"open":1031,"high":1031,"low":1235,"close":1236,"volume":1237},"2026-08-02T00:00:00",58.96,59.01,5130,{"timestamp":1239,"open":1180,"high":1188,"low":1063,"close":1231,"volume":1240},"2026-08-03T00:00:00",7723,{"timestamp":1242,"open":1243,"high":1089,"low":1244,"close":1171,"volume":1245},"2026-08-04T00:00:00",59.37,58.91,5720,{"timestamp":1247,"open":1171,"high":1171,"low":1063,"close":1171,"volume":1248},"2026-08-05T00:00:00",4284,{"timestamp":1250,"open":1251,"high":1171,"low":1063,"close":1252,"volume":1253},"2026-08-06T00:00:00",58.77,58.69,5731,{"timestamp":1255,"open":1252,"high":1141,"low":1256,"close":1257,"volume":1258},"2026-08-09T00:00:00",58.13,58.2,6735,{"timestamp":1260,"open":1261,"high":1063,"low":1262,"close":1263,"volume":1264},"2026-08-10T00:00:00",58.37,57.27,57.97,4729,{"timestamp":1266,"open":1267,"high":1267,"low":1268,"close":1269,"volume":1270},"2026-08-11T00:00:00",57.87,57,57.39,4755,{"timestamp":1272,"open":1273,"high":1273,"low":1274,"close":1275,"volume":1276},"2026-08-12T00:00:00",57.96,56,56.79,6158,{"timestamp":1278,"open":1279,"high":1280,"low":1281,"close":1269,"volume":1282},"2026-08-13T00:00:00",57.36,57.8,56.6,6424,{"timestamp":1284,"open":1269,"high":1285,"low":1286,"close":1287,"volume":1288},"2026-08-16T00:00:00",57.5,56.76,57.29,5963,{"timestamp":1290,"open":1287,"high":1287,"low":1291,"close":1292,"volume":442},"2026-08-17T00:00:00",56.8,57.23,{"timestamp":1294,"open":1292,"high":1051,"low":1295,"close":1296,"volume":1297},"2026-08-18T00:00:00",56.5,57.7,6060,{"timestamp":1299,"open":1051,"high":1300,"low":1301,"close":1302,"volume":1303},"2026-08-19T00:00:00",58.6,57.51,57.84,4142,{"timestamp":1305,"open":1306,"high":1051,"low":1307,"close":1285,"volume":1308},"2026-08-20T00:00:00",57.55,57.3,4612,{"timestamp":1310,"open":1301,"high":1311,"low":1268,"close":1312,"volume":1313},"2026-08-23T00:00:00",57.95,57.46,8422,{"timestamp":1315,"open":1316,"high":1317,"low":1318,"close":1319,"volume":1320},"2026-08-24T00:00:00",57.62,57.85,56.49,57.15,4932,{"timestamp":1322,"open":1319,"high":1323,"low":1324,"close":1324,"volume":1325},"2026-08-25T00:00:00",57.47,56.9,5027,{"timestamp":1327,"open":1324,"high":1328,"low":1329,"close":1330,"volume":1331},"2026-08-26T00:00:00",57.1,55.71,55.87,7320,{"timestamp":1333,"open":1291,"high":1334,"low":1335,"close":1318,"volume":1336},"2026-08-27T00:00:00",56.97,55.51,5943,{"timestamp":1338,"open":1339,"high":1340,"low":1318,"close":1285,"volume":1341},"2026-08-30T00:00:00",56.96,57.54,6966,{"timestamp":194,"open":1343,"high":1343,"low":1344,"close":1345,"volume":1346},57.08,55.3,55.6,16975,{"timestamp":1348,"open":1349,"high":1287,"low":1350,"close":1351,"volume":1352},"2026-09-01T00:00:00",56.16,55.88,56.75,2882,{"timestamp":1354,"open":1355,"high":1285,"low":1356,"close":1356,"volume":1357},"2026-09-02T00:00:00",57.32,55.95,7451,{"timestamp":1359,"open":1360,"high":1361,"low":1362,"close":1363,"volume":1364},"2026-09-03T00:00:00",55.98,56.57,55,55.09,8559,{"timestamp":1366,"open":1362,"high":1367,"low":1368,"close":1369,"volume":1370},"2026-09-07T00:00:00",55.5,54.21,54.5,13798,{"timestamp":1372,"open":1373,"high":1374,"low":1375,"close":1376,"volume":1377},"2026-09-08T00:00:00",54.89,54.97,53.85,54,6274,{"timestamp":1379,"open":1380,"high":1381,"low":1382,"close":1383,"volume":1384},"2026-09-09T00:00:00",54.54,54.73,53.55,54.1,6818,{"timestamp":1386,"open":1383,"high":1380,"low":1387,"close":1388,"volume":1389},"2026-09-10T00:00:00",53.31,53.86,5703,{"timestamp":1391,"open":1392,"high":1392,"low":1393,"close":1394,"volume":1395},"2026-09-13T00:00:00",53.8,53.33,53.52,6076,{"timestamp":1397,"open":1387,"high":1398,"low":1387,"close":1399,"volume":1400},"2026-09-14T00:00:00",53.75,53.62,7941,{"timestamp":195,"open":1402,"high":1376,"low":1403,"close":1404,"volume":1405},53.53,53.14,53.46,11420,{"timestamp":1407,"open":1408,"high":1376,"low":1409,"close":1376,"volume":1410},"2026-09-16T00:00:00",53.45,52.8,12732,{"timestamp":1412,"open":1413,"high":1414,"low":1415,"close":1416,"volume":1417},"2026-09-17T00:00:00",53.87,53.97,53.12,53.69,6857,{"timestamp":1419,"open":1420,"high":1421,"low":1422,"close":1423,"volume":1424},"2026-09-20T00:00:00",53.84,54.01,53.37,53.82,7730,{"timestamp":1426,"open":1423,"high":1427,"low":1416,"close":1427,"volume":1428},"2026-09-21T00:00:00",54.04,7078,{"timestamp":1430,"open":1431,"high":1432,"low":1433,"close":1434,"volume":1435},"2026-09-22T00:00:00",53.93,54.44,53.6,54.38,21708,{"timestamp":1437,"open":1369,"high":1369,"low":1414,"close":12,"volume":1438},"2026-09-23T00:00:00",5535,[]]