[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fDdwaEf_6hex056fHc8m77eXw_oLFHIRZrBZv7OfxoMI":3,"$fhtzjGM_tGSjpq39rA1wZ4sTAaHaIo0A-pPxmVnb7JTM":170,"$fMMEFwLlyglyLpGOQPwZ74LWIZRD0RVTEIXW5vUk2piI":192},{"items":4,"totalItens":167,"success":168,"errors":169,"limitReached":167},[5,12,16,19,22,26,30,33,36,39,42,45,48,51,54,58,62,67,71,74,78,81,84,87,90,93,96,99,102,105,108,111,114,117,120,123,127,130,133,136,139,142,145,148,151,154,157,160,164],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.55,"2022-10-10T00:00:00","2022-10-18T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.56,"2022-11-09T00:00:00","2022-11-17T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":17,"comDate":17,"paymentDate":18,"status":11},"2022-12-08T00:00:00","2022-12-15T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},"2023-01-09T00:00:00","2023-01-16T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":24,"paymentDate":25,"status":11},0.57,"2023-02-08T00:00:00","2023-02-15T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":28,"comDate":28,"paymentDate":29,"status":11},0.58,"2023-03-08T00:00:00","2023-03-15T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":31,"comDate":31,"paymentDate":32,"status":11},"2023-04-11T00:00:00","2023-04-18T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":34,"comDate":34,"paymentDate":35,"status":11},"2023-05-09T00:00:00","2023-05-16T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":37,"comDate":37,"paymentDate":38,"status":11},"2023-06-09T00:00:00","2023-06-16T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":40,"comDate":40,"paymentDate":41,"status":11},"2023-07-10T00:00:00","2023-07-17T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":43,"comDate":43,"paymentDate":44,"status":11},"2023-08-08T00:00:00","2023-08-15T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},"2023-09-11T00:00:00","2023-09-18T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":49,"comDate":49,"paymentDate":50,"status":11},"2023-10-09T00:00:00","2023-10-17T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":52,"comDate":52,"paymentDate":53,"status":11},"2023-11-09T00:00:00","2023-11-17T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":11},0.47,"2023-12-08T00:00:00","2023-12-15T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":11},12.6,"2023-12-19T00:00:00","2023-12-27T00:00:00",{"type":63,"category":7,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},3,4.7,"2024-02-01T00:00:00","2024-03-06T00:00:00",{"type":6,"category":7,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":11},0.49,"2024-02-08T00:00:00","2024-02-19T00:00:00",{"type":6,"category":7,"amount":68,"approvalDate":72,"comDate":72,"paymentDate":73,"status":11},"2024-03-08T00:00:00","2024-03-15T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":11},0.5,"2024-04-08T00:00:00","2024-04-15T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":79,"comDate":79,"paymentDate":80,"status":11},"2024-05-09T00:00:00","2024-05-16T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":82,"comDate":82,"paymentDate":83,"status":11},"2024-06-10T00:00:00","2024-06-17T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":85,"comDate":85,"paymentDate":86,"status":11},"2024-07-08T00:00:00","2024-07-15T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},"2024-08-08T00:00:00","2024-08-15T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":91,"comDate":91,"paymentDate":92,"status":11},"2024-09-09T00:00:00","2024-09-16T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":94,"comDate":94,"paymentDate":95,"status":11},"2024-10-08T00:00:00","2024-10-15T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":97,"comDate":97,"paymentDate":98,"status":11},"2024-11-08T00:00:00","2024-11-18T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":100,"comDate":100,"paymentDate":101,"status":11},"2024-12-09T00:00:00","2024-12-16T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":103,"comDate":103,"paymentDate":104,"status":11},"2025-01-09T00:00:00","2025-01-16T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":106,"comDate":106,"paymentDate":107,"status":11},"2025-02-10T00:00:00","2025-02-17T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":109,"comDate":109,"paymentDate":110,"status":11},"2025-03-12T00:00:00","2025-03-19T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":112,"comDate":112,"paymentDate":113,"status":11},"2025-04-08T00:00:00","2025-04-15T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":115,"comDate":115,"paymentDate":116,"status":11},"2025-05-09T00:00:00","2025-05-16T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":118,"comDate":118,"paymentDate":119,"status":11},"2025-06-09T00:00:00","2025-06-16T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":121,"comDate":121,"paymentDate":122,"status":11},"2025-07-08T00:00:00","2025-07-15T00:00:00",{"type":6,"category":7,"amount":124,"approvalDate":125,"comDate":125,"paymentDate":126,"status":11},0.85,"2025-08-08T00:00:00","2025-08-15T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":128,"comDate":128,"paymentDate":129,"status":11},"2025-09-08T00:00:00","2025-09-15T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":131,"comDate":131,"paymentDate":132,"status":11},"2025-10-08T00:00:00","2025-10-15T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":134,"comDate":134,"paymentDate":135,"status":11},"2025-11-10T00:00:00","2025-11-17T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":137,"comDate":137,"paymentDate":138,"status":11},"2025-12-08T00:00:00","2025-12-15T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":140,"comDate":140,"paymentDate":141,"status":11},"2026-01-09T00:00:00","2026-01-16T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":143,"comDate":143,"paymentDate":144,"status":11},"2026-02-09T00:00:00","2026-02-18T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":146,"comDate":146,"paymentDate":147,"status":11},"2026-03-09T00:00:00","2026-03-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":149,"comDate":149,"paymentDate":150,"status":11},"2026-04-09T00:00:00","2026-04-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":152,"comDate":152,"paymentDate":153,"status":11},"2026-05-11T00:00:00","2026-05-18T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":155,"comDate":155,"paymentDate":156,"status":11},"2026-06-09T00:00:00","2026-06-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":158,"comDate":158,"paymentDate":159,"status":11},"2026-07-08T00:00:00","2026-07-15T00:00:00",{"type":6,"category":7,"amount":161,"approvalDate":162,"comDate":162,"paymentDate":163,"status":11},4.5,"2026-08-10T00:00:00","2026-08-17T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":165,"comDate":165,"paymentDate":166,"status":11},"2026-09-09T00:00:00","2026-09-16T00:00:00",null,true,[],{"summary":171,"quote":178,"fundamentals":184,"priceHistory":185,"relatedTickers":186},{"ticker":172,"slug":173,"kind":174,"companyName":175,"shortName":176,"description":177},"BLCA11","blca11","fii","Bluemacaw Catua Triple A Fundo De Investimento Imobiliario","FII Blue Aaa","",{"price":179,"change":180,"changePercent":181,"currency":182,"updatedAt":183},92,-4.72,-5.1351,"BRL","2026-09-24T23:48:20Z",{},[],[187,188,189,190,191],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":193,"totalItens":167,"success":168,"errors":1090,"limitReached":167},[194,200,205,209,214,218,221,225,231,238,242,247,249,255,258,262,268,271,275,277,283,286,290,297,304,309,313,318,321,325,330,334,340,343,350,355,360,366,370,375,379,385,391,398,402,409,415,420,426,433,436,443,449,452,456,459,464,468,474,477,481,485,489,495,499,503,506,509,513,517,519,523,526,529,532,536,540,543,550,554,559,560,564,568,570,573,576,578,584,587,592,595,597,601,607,611,617,621,623,625,629,632,634,637,641,644,648,650,652,655,660,663,667,673,677,681,684,687,689,694,697,701,708,710,713,717,723,729,734,736,741,745,751,754,758,763,768,770,772,774,775,779,782,785,788,792,796,800,804,807,811,816,820,822,825,830,832,835,840,846,850,853,858,861,864,866,869,871,874,877,881,884,889,893,896,900,905,912,917,922,926,932,937,941,945,948,953,959,965,969,973,977,981,984,986,990,994,998,1003,1007,1012,1017,1022,1027,1032,1036,1038,1043,1048,1054,1056,1059,1063,1065,1070,1073,1076,1079,1085],{"timestamp":195,"open":196,"high":196,"low":197,"close":198,"volume":199},"2025-09-28T00:00:00",95.99,94.01,94.49,5,{"timestamp":201,"open":202,"high":202,"low":203,"close":203,"volume":204},"2025-09-29T00:00:00",94.5,94.12,6,{"timestamp":206,"open":198,"high":207,"low":198,"close":207,"volume":208},"2025-09-30T00:00:00",96,0,{"timestamp":210,"open":211,"high":211,"low":212,"close":212,"volume":213},"2025-10-05T00:00:00",95.85,93.84,13,{"timestamp":215,"open":196,"high":207,"low":216,"close":216,"volume":217},"2025-10-06T00:00:00",93.95,167,{"timestamp":219,"open":216,"high":216,"low":216,"close":216,"volume":220},"2025-10-07T00:00:00",7,{"timestamp":131,"open":222,"high":222,"low":223,"close":223,"volume":224},100,92.7,8074,{"timestamp":226,"open":227,"high":227,"low":228,"close":229,"volume":230},"2025-10-09T00:00:00",94.62,87.01,88.7,7304,{"timestamp":232,"open":233,"high":234,"low":235,"close":236,"volume":237},"2025-10-12T00:00:00",89.93,92.04,89.62,90.88,12,{"timestamp":239,"open":236,"high":236,"low":240,"close":241,"volume":237},"2025-10-13T00:00:00",89.94,90.2,{"timestamp":243,"open":244,"high":244,"low":245,"close":246,"volume":63},"2025-10-14T00:00:00",91.99,90.72,90.73,{"timestamp":132,"open":248,"high":248,"low":248,"close":248,"volume":208},90.95,{"timestamp":250,"open":251,"high":252,"low":253,"close":252,"volume":254},"2025-10-16T00:00:00",90.61,94.63,90.09,371,{"timestamp":256,"open":216,"high":252,"low":248,"close":252,"volume":257},"2025-10-19T00:00:00",23,{"timestamp":259,"open":260,"high":179,"low":236,"close":179,"volume":261},"2025-10-20T00:00:00",91.63,1087,{"timestamp":263,"open":244,"high":264,"low":265,"close":266,"volume":267},"2025-10-22T00:00:00",94.48,90.5,90.62,83,{"timestamp":269,"open":270,"high":270,"low":270,"close":270,"volume":208},"2025-10-23T00:00:00",94.08,{"timestamp":272,"open":273,"high":274,"low":273,"close":274,"volume":11},"2025-10-26T00:00:00",91.89,92.5,{"timestamp":276,"open":245,"high":245,"low":245,"close":245,"volume":208},"2025-10-27T00:00:00",{"timestamp":278,"open":279,"high":280,"low":281,"close":281,"volume":282},"2025-10-29T00:00:00",91.93,92.14,90.84,18,{"timestamp":284,"open":285,"high":285,"low":285,"close":285,"volume":208},"2025-10-30T00:00:00",91.66,{"timestamp":287,"open":285,"high":288,"low":289,"close":289,"volume":220},"2025-11-02T00:00:00",91.91,91.02,{"timestamp":291,"open":292,"high":293,"low":294,"close":295,"volume":296},"2025-11-03T00:00:00",91.03,92.66,90.6,90.64,302,{"timestamp":298,"open":299,"high":300,"low":301,"close":302,"volume":303},"2025-11-04T00:00:00",90.7,91.45,90.11,90.16,403,{"timestamp":305,"open":289,"high":306,"low":307,"close":307,"volume":308},"2025-11-05T00:00:00",91.74,90.51,332,{"timestamp":310,"open":311,"high":312,"low":311,"close":312,"volume":6},"2025-11-06T00:00:00",91.1,91.27,{"timestamp":314,"open":315,"high":316,"low":315,"close":315,"volume":317},"2025-11-09T00:00:00",90.59,92.65,148,{"timestamp":134,"open":244,"high":319,"low":244,"close":244,"volume":320},97,33,{"timestamp":322,"open":289,"high":198,"low":265,"close":323,"volume":324},"2025-11-11T00:00:00",91.17,52,{"timestamp":326,"open":327,"high":327,"low":328,"close":328,"volume":329},"2025-11-12T00:00:00",93.99,91.77,29,{"timestamp":331,"open":332,"high":332,"low":299,"close":299,"volume":333},"2025-11-13T00:00:00",91.78,17,{"timestamp":335,"open":299,"high":336,"low":337,"close":338,"volume":339},"2025-11-16T00:00:00",92.89,90.31,90.35,74,{"timestamp":135,"open":341,"high":245,"low":301,"close":301,"volume":342},90.37,117,{"timestamp":344,"open":345,"high":346,"low":347,"close":348,"volume":349},"2025-11-18T00:00:00",90.15,90.3,89.11,89.58,172,{"timestamp":351,"open":352,"high":353,"low":347,"close":347,"volume":354},"2025-11-20T00:00:00",90.52,90.78,157,{"timestamp":356,"open":357,"high":246,"low":347,"close":358,"volume":359},"2025-11-23T00:00:00",89.15,89.5,721,{"timestamp":361,"open":362,"high":363,"low":364,"close":362,"volume":365},"2025-11-24T00:00:00",89.17,89.24,89.16,402,{"timestamp":367,"open":362,"high":368,"low":362,"close":368,"volume":369},"2025-11-25T00:00:00",90.79,14,{"timestamp":371,"open":372,"high":372,"low":373,"close":373,"volume":374},"2025-11-26T00:00:00",89.22,89,176,{"timestamp":376,"open":372,"high":353,"low":377,"close":377,"volume":378},"2025-11-27T00:00:00",87.27,2355,{"timestamp":380,"open":381,"high":381,"low":382,"close":383,"volume":384},"2025-11-30T00:00:00",88.92,83.23,83.66,2966,{"timestamp":386,"open":387,"high":388,"low":389,"close":228,"volume":390},"2025-12-01T00:00:00",87.74,87.75,86.5,329,{"timestamp":392,"open":393,"high":394,"low":395,"close":396,"volume":397},"2025-12-02T00:00:00",86.78,87,84.49,86.76,134,{"timestamp":399,"open":396,"high":400,"low":396,"close":400,"volume":401},"2025-12-03T00:00:00",87.08,175,{"timestamp":403,"open":404,"high":405,"low":406,"close":407,"volume":408},"2025-12-04T00:00:00",87.09,88.89,85.15,88.56,145,{"timestamp":410,"open":411,"high":412,"low":411,"close":413,"volume":414},"2025-12-07T00:00:00",86.38,88.9,88.1,46,{"timestamp":137,"open":373,"high":416,"low":417,"close":418,"volume":419},97.49,88.5,88.95,21348,{"timestamp":421,"open":422,"high":422,"low":423,"close":424,"volume":425},"2025-12-09T00:00:00",96.5,90.02,94.75,184334,{"timestamp":427,"open":428,"high":429,"low":430,"close":431,"volume":432},"2025-12-10T00:00:00",95.49,98.94,92.83,96.48,20084,{"timestamp":434,"open":435,"high":435,"low":435,"close":435,"volume":208},"2025-12-11T00:00:00",95.5,{"timestamp":437,"open":438,"high":439,"low":440,"close":441,"volume":442},"2025-12-14T00:00:00",92.48,95.4,92.45,95.39,72,{"timestamp":444,"open":445,"high":446,"low":445,"close":447,"volume":448},"2025-12-16T00:00:00",94,95,94.99,2131,{"timestamp":450,"open":447,"high":446,"low":447,"close":446,"volume":451},"2025-12-18T00:00:00",11,{"timestamp":453,"open":446,"high":446,"low":454,"close":447,"volume":455},"2025-12-21T00:00:00",91.01,1100,{"timestamp":457,"open":458,"high":447,"low":458,"close":447,"volume":208},"2025-12-22T00:00:00",94.98,{"timestamp":460,"open":447,"high":447,"low":461,"close":462,"volume":463},"2025-12-25T00:00:00",91.97,94.77,30,{"timestamp":465,"open":466,"high":466,"low":467,"close":467,"volume":213},"2025-12-28T00:00:00",94.72,91.54,{"timestamp":469,"open":470,"high":471,"low":472,"close":471,"volume":473},"2025-12-29T00:00:00",91.58,95.3,91.5,135,{"timestamp":475,"open":476,"high":471,"low":476,"close":471,"volume":208},"2026-01-01T00:00:00",95.29,{"timestamp":478,"open":479,"high":479,"low":480,"close":480,"volume":11},"2026-01-04T00:00:00",94.39,94.31,{"timestamp":482,"open":480,"high":480,"low":352,"close":483,"volume":484},"2026-01-05T00:00:00",90.66,105,{"timestamp":486,"open":487,"high":488,"low":487,"close":488,"volume":220},"2026-01-06T00:00:00",90.56,92.8,{"timestamp":490,"open":488,"high":491,"low":492,"close":493,"volume":494},"2026-01-07T00:00:00",95.28,92.4,92.6,9,{"timestamp":496,"open":497,"high":497,"low":498,"close":216,"volume":494},"2026-01-11T00:00:00",94.97,93.01,{"timestamp":500,"open":216,"high":198,"low":501,"close":501,"volume":502},"2026-01-12T00:00:00",93.13,67,{"timestamp":504,"open":505,"high":447,"low":505,"close":447,"volume":208},"2026-01-13T00:00:00",94.11,{"timestamp":507,"open":508,"high":508,"low":508,"close":508,"volume":63},"2026-01-14T00:00:00",94.95,{"timestamp":510,"open":511,"high":512,"low":498,"close":498,"volume":6},"2026-01-15T00:00:00",94.05,94.92,{"timestamp":514,"open":515,"high":515,"low":516,"close":498,"volume":339},"2026-01-18T00:00:00",93.37,93,{"timestamp":518,"open":498,"high":498,"low":498,"close":498,"volume":208},"2026-01-19T00:00:00",{"timestamp":520,"open":516,"high":516,"low":521,"close":461,"volume":522},"2026-01-20T00:00:00",90.58,194,{"timestamp":524,"open":288,"high":525,"low":288,"close":525,"volume":451},"2026-01-21T00:00:00",93.79,{"timestamp":527,"open":528,"high":528,"low":528,"close":528,"volume":11},"2026-01-25T00:00:00",92.51,{"timestamp":530,"open":501,"high":501,"low":289,"close":289,"volume":531},"2026-01-26T00:00:00",101,{"timestamp":533,"open":534,"high":535,"low":534,"close":535,"volume":208},"2026-01-27T00:00:00",92.61,92.62,{"timestamp":537,"open":538,"high":539,"low":538,"close":539,"volume":220},"2026-01-28T00:00:00",92.79,93.28,{"timestamp":541,"open":542,"high":542,"low":542,"close":542,"volume":208},"2026-02-01T00:00:00",92.52,{"timestamp":544,"open":545,"high":546,"low":547,"close":548,"volume":549},"2026-02-02T00:00:00",91.98,92.72,91.59,92.68,16,{"timestamp":551,"open":552,"high":552,"low":553,"close":553,"volume":11},"2026-02-03T00:00:00",94.33,93.04,{"timestamp":555,"open":556,"high":556,"low":557,"close":557,"volume":558},"2026-02-05T00:00:00",92.17,92.05,28,{"timestamp":143,"open":446,"high":446,"low":446,"close":446,"volume":208},{"timestamp":561,"open":458,"high":458,"low":562,"close":458,"volume":563},"2026-02-10T00:00:00",93.65,10,{"timestamp":565,"open":566,"high":567,"low":566,"close":567,"volume":11},"2026-02-11T00:00:00",91.8,93.91,{"timestamp":569,"open":567,"high":567,"low":567,"close":567,"volume":11},"2026-02-12T00:00:00",{"timestamp":571,"open":567,"high":445,"low":567,"close":445,"volume":572},"2026-02-17T00:00:00",35,{"timestamp":144,"open":327,"high":446,"low":574,"close":446,"volume":575},93.88,60,{"timestamp":577,"open":447,"high":447,"low":447,"close":447,"volume":208},"2026-02-19T00:00:00",{"timestamp":579,"open":580,"high":580,"low":581,"close":582,"volume":583},"2026-02-22T00:00:00",94.22,92.06,92.08,164,{"timestamp":585,"open":586,"high":447,"low":586,"close":586,"volume":11},"2026-02-23T00:00:00",93.81,{"timestamp":588,"open":589,"high":589,"low":590,"close":590,"volume":591},"2026-02-25T00:00:00",94.93,92.35,11020,{"timestamp":593,"open":542,"high":446,"low":594,"close":446,"volume":445},"2026-02-26T00:00:00",92.33,{"timestamp":596,"open":446,"high":446,"low":446,"close":446,"volume":208},"2026-03-01T00:00:00",{"timestamp":598,"open":599,"high":599,"low":279,"close":279,"volume":600},"2026-03-02T00:00:00",93.93,58,{"timestamp":602,"open":603,"high":604,"low":516,"close":605,"volume":606},"2026-03-03T00:00:00",95.88,98,97.47,13310,{"timestamp":608,"open":609,"high":609,"low":610,"close":610,"volume":563},"2026-03-04T00:00:00",97.45,96.12,{"timestamp":612,"open":445,"high":613,"low":614,"close":615,"volume":616},"2026-03-05T00:00:00",95.11,93.02,95.1,37,{"timestamp":618,"open":619,"high":446,"low":556,"close":216,"volume":620},"2026-03-08T00:00:00",92.27,3016,{"timestamp":146,"open":622,"high":446,"low":622,"close":446,"volume":208},94.47,{"timestamp":624,"open":458,"high":446,"low":458,"close":446,"volume":208},"2026-03-10T00:00:00",{"timestamp":626,"open":627,"high":446,"low":627,"close":446,"volume":628},"2026-03-11T00:00:00",93.16,490,{"timestamp":630,"open":631,"high":631,"low":631,"close":631,"volume":208},"2026-03-12T00:00:00",93.44,{"timestamp":633,"open":446,"high":446,"low":328,"close":328,"volume":237},"2026-03-15T00:00:00",{"timestamp":147,"open":447,"high":613,"low":447,"close":635,"volume":636},95.09,4227,{"timestamp":638,"open":639,"high":639,"low":640,"close":640,"volume":208},"2026-03-18T00:00:00",92.97,92.81,{"timestamp":642,"open":643,"high":643,"low":643,"close":643,"volume":208},"2026-03-19T00:00:00",92.02,{"timestamp":645,"open":646,"high":613,"low":293,"close":293,"volume":647},"2026-03-23T00:00:00",93.48,1543,{"timestamp":649,"open":447,"high":446,"low":447,"close":446,"volume":11},"2026-03-24T00:00:00",{"timestamp":651,"open":446,"high":446,"low":446,"close":446,"volume":208},"2026-03-25T00:00:00",{"timestamp":653,"open":446,"high":613,"low":654,"close":654,"volume":220},"2026-03-26T00:00:00",94.19,{"timestamp":656,"open":635,"high":657,"low":445,"close":658,"volume":659},"2026-03-29T00:00:00",98.88,94.28,202,{"timestamp":661,"open":658,"high":662,"low":658,"close":662,"volume":11},"2026-03-30T00:00:00",97.98,{"timestamp":664,"open":319,"high":665,"low":319,"close":665,"volume":666},"2026-03-31T00:00:00",98.9,2476,{"timestamp":668,"open":669,"high":670,"low":671,"close":671,"volume":672},"2026-04-01T00:00:00",98.89,99,98.78,1431,{"timestamp":674,"open":671,"high":670,"low":675,"close":675,"volume":676},"2026-04-05T00:00:00",95.34,113,{"timestamp":678,"open":679,"high":679,"low":216,"close":679,"volume":680},"2026-04-06T00:00:00",98.99,151265,{"timestamp":682,"open":670,"high":670,"low":683,"close":679,"volume":63},"2026-04-07T00:00:00",98.98,{"timestamp":685,"open":686,"high":686,"low":686,"close":686,"volume":208},"2026-04-08T00:00:00",98.97,{"timestamp":149,"open":657,"high":657,"low":688,"close":662,"volume":333},96.42,{"timestamp":690,"open":691,"high":662,"low":691,"close":692,"volume":693},"2026-04-12T00:00:00",96.02,97.97,125,{"timestamp":695,"open":692,"high":692,"low":319,"close":319,"volume":696},"2026-04-13T00:00:00",150787,{"timestamp":698,"open":699,"high":700,"low":699,"close":700,"volume":213},"2026-04-14T00:00:00",97.95,98.83,{"timestamp":702,"open":703,"high":704,"low":705,"close":706,"volume":707},"2026-04-15T00:00:00",98.67,98.68,94.23,97.76,308,{"timestamp":150,"open":709,"high":671,"low":709,"close":671,"volume":208},95.8,{"timestamp":711,"open":671,"high":671,"low":712,"close":712,"volume":63},"2026-04-19T00:00:00",96.56,{"timestamp":714,"open":252,"high":715,"low":252,"close":716,"volume":575},"2026-04-21T00:00:00",98.65,98.12,{"timestamp":718,"open":719,"high":716,"low":720,"close":721,"volume":722},"2026-04-22T00:00:00",96.61,92.25,98.09,327,{"timestamp":724,"open":725,"high":726,"low":727,"close":703,"volume":728},"2026-04-23T00:00:00",97.41,98.8,96.41,540,{"timestamp":730,"open":731,"high":726,"low":732,"close":726,"volume":733},"2026-04-26T00:00:00",98.79,96.9,201,{"timestamp":735,"open":726,"high":726,"low":726,"close":726,"volume":463},"2026-04-27T00:00:00",{"timestamp":737,"open":731,"high":738,"low":739,"close":739,"volume":740},"2026-04-28T00:00:00",99.89,98.61,3242,{"timestamp":742,"open":739,"high":743,"low":739,"close":744,"volume":257},"2026-04-29T00:00:00",99.87,99.85,{"timestamp":746,"open":747,"high":747,"low":748,"close":749,"volume":750},"2026-05-03T00:00:00",99.9,98.63,99.83,49,{"timestamp":752,"open":753,"high":753,"low":753,"close":753,"volume":208},"2026-05-04T00:00:00",99.8,{"timestamp":755,"open":753,"high":753,"low":756,"close":756,"volume":757},"2026-05-05T00:00:00",98.43,15,{"timestamp":759,"open":725,"high":760,"low":725,"close":761,"volume":762},"2026-05-07T00:00:00",98.45,97.58,26,{"timestamp":764,"open":765,"high":766,"low":767,"close":767,"volume":600},"2026-05-10T00:00:00",98.55,99.24,97.35,{"timestamp":152,"open":769,"high":769,"low":769,"close":769,"volume":208},95.95,{"timestamp":771,"open":769,"high":422,"low":769,"close":422,"volume":455},"2026-05-13T00:00:00",{"timestamp":773,"open":422,"high":422,"low":422,"close":422,"volume":6},"2026-05-17T00:00:00",{"timestamp":153,"open":422,"high":319,"low":422,"close":422,"volume":63},{"timestamp":776,"open":777,"high":604,"low":777,"close":604,"volume":778},"2026-05-19T00:00:00",96.97,91,{"timestamp":780,"open":781,"high":604,"low":781,"close":604,"volume":208},"2026-05-20T00:00:00",97.99,{"timestamp":783,"open":784,"high":784,"low":784,"close":784,"volume":11},"2026-05-21T00:00:00",97.2,{"timestamp":786,"open":787,"high":787,"low":787,"close":787,"volume":208},"2026-05-24T00:00:00",99.09,{"timestamp":789,"open":790,"high":753,"low":670,"close":670,"volume":791},"2026-05-25T00:00:00",99.11,505,{"timestamp":793,"open":686,"high":753,"low":794,"close":753,"volume":795},"2026-05-26T00:00:00",98.84,508,{"timestamp":797,"open":726,"high":798,"low":799,"close":798,"volume":11},"2026-05-27T00:00:00",99.7,97.33,{"timestamp":801,"open":753,"high":753,"low":802,"close":802,"volume":803},"2026-05-28T00:00:00",99.63,640,{"timestamp":805,"open":802,"high":798,"low":806,"close":806,"volume":282},"2026-05-31T00:00:00",99.51,{"timestamp":808,"open":753,"high":753,"low":809,"close":798,"volume":810},"2026-06-01T00:00:00",95.03,541,{"timestamp":812,"open":813,"high":813,"low":814,"close":798,"volume":815},"2026-06-02T00:00:00",103,99.69,55,{"timestamp":817,"open":818,"high":818,"low":721,"close":671,"volume":819},"2026-06-07T00:00:00",99.67,25,{"timestamp":821,"open":671,"high":671,"low":671,"close":671,"volume":11},"2026-06-08T00:00:00",{"timestamp":823,"open":824,"high":824,"low":604,"close":824,"volume":6},"2026-06-10T00:00:00",98.23,{"timestamp":826,"open":827,"high":828,"low":827,"close":828,"volume":829},"2026-06-15T00:00:00",97.34,98.3,19,{"timestamp":156,"open":604,"high":604,"low":604,"close":604,"volume":831},147,{"timestamp":833,"open":692,"high":604,"low":834,"close":834,"volume":208},"2026-06-17T00:00:00",97.11,{"timestamp":836,"open":837,"high":838,"low":837,"close":838,"volume":839},"2026-06-21T00:00:00",95.55,98.44,4,{"timestamp":841,"open":842,"high":843,"low":844,"close":844,"volume":845},"2026-06-22T00:00:00",97.18,97.93,96.08,155,{"timestamp":847,"open":844,"high":848,"low":844,"close":848,"volume":849},"2026-06-23T00:00:00",98.29,118,{"timestamp":851,"open":852,"high":852,"low":852,"close":852,"volume":11},"2026-06-24T00:00:00",97.74,{"timestamp":854,"open":706,"high":855,"low":856,"close":855,"volume":857},"2026-06-25T00:00:00",97.8,97.75,21,{"timestamp":859,"open":860,"high":860,"low":848,"close":828,"volume":63},"2026-06-28T00:00:00",98.33,{"timestamp":862,"open":828,"high":828,"low":863,"close":863,"volume":670},"2026-06-29T00:00:00",97.5,{"timestamp":865,"open":863,"high":863,"low":863,"close":863,"volume":208},"2026-06-30T00:00:00",{"timestamp":867,"open":868,"high":868,"low":319,"close":319,"volume":208},"2026-07-02T00:00:00",97.37,{"timestamp":870,"open":319,"high":319,"low":319,"close":319,"volume":208},"2026-07-05T00:00:00",{"timestamp":872,"open":873,"high":873,"low":873,"close":873,"volume":208},"2026-07-06T00:00:00",96.85,{"timestamp":875,"open":876,"high":876,"low":876,"close":876,"volume":6},"2026-07-07T00:00:00",97.68,{"timestamp":878,"open":879,"high":880,"low":879,"close":880,"volume":6},"2026-07-09T00:00:00",95.56,97.67,{"timestamp":882,"open":727,"high":883,"low":727,"close":883,"volume":208},"2026-07-12T00:00:00",96.54,{"timestamp":885,"open":886,"high":886,"low":887,"close":516,"volume":888},"2026-07-13T00:00:00",96.55,90.12,2104,{"timestamp":890,"open":498,"high":498,"low":891,"close":557,"volume":892},"2026-07-14T00:00:00",91.31,2059,{"timestamp":159,"open":581,"high":476,"low":894,"close":476,"volume":895},90.04,1712,{"timestamp":897,"open":289,"high":898,"low":778,"close":292,"volume":899},"2026-07-16T00:00:00",92.24,2146,{"timestamp":901,"open":454,"high":454,"low":902,"close":903,"volume":904},"2026-07-19T00:00:00",89.64,89.65,2201,{"timestamp":906,"open":907,"high":908,"low":909,"close":910,"volume":911},"2026-07-20T00:00:00",89.61,90.87,86.15,87.5,3091,{"timestamp":913,"open":914,"high":461,"low":914,"close":915,"volume":916},"2026-07-21T00:00:00",87.17,87.22,2189,{"timestamp":918,"open":179,"high":179,"low":919,"close":920,"volume":921},"2026-07-22T00:00:00",85.83,87.28,1585,{"timestamp":923,"open":920,"high":920,"low":924,"close":394,"volume":925},"2026-07-23T00:00:00",85.01,2485,{"timestamp":927,"open":928,"high":929,"low":928,"close":930,"volume":931},"2026-07-26T00:00:00",85.22,88.24,85.6,3134,{"timestamp":933,"open":934,"high":364,"low":934,"close":935,"volume":936},"2026-07-27T00:00:00",85.58,88,217,{"timestamp":938,"open":394,"high":939,"low":928,"close":928,"volume":940},"2026-07-28T00:00:00",89.97,3086,{"timestamp":942,"open":394,"high":352,"low":943,"close":943,"volume":944},"2026-07-29T00:00:00",86.01,5551,{"timestamp":946,"open":341,"high":327,"low":947,"close":327,"volume":750},"2026-07-30T00:00:00",86.65,{"timestamp":949,"open":950,"high":950,"low":951,"close":373,"volume":952},"2026-08-02T00:00:00",93.98,87.42,146,{"timestamp":954,"open":955,"high":955,"low":956,"close":957,"volume":958},"2026-08-03T00:00:00",93.75,87.81,91.76,811,{"timestamp":960,"open":961,"high":962,"low":903,"close":963,"volume":964},"2026-08-04T00:00:00",90,93.53,92.3,2977,{"timestamp":966,"open":594,"high":447,"low":179,"close":967,"volume":968},"2026-08-05T00:00:00",94.89,2352,{"timestamp":970,"open":447,"high":971,"low":445,"close":319,"volume":972},"2026-08-06T00:00:00",97.17,5782,{"timestamp":974,"open":876,"high":876,"low":975,"close":319,"volume":976},"2026-08-09T00:00:00",94.06,1655,{"timestamp":162,"open":978,"high":781,"low":979,"close":319,"volume":980},97.48,93.08,2779,{"timestamp":982,"open":319,"high":670,"low":319,"close":670,"volume":983},"2026-08-11T00:00:00",1110,{"timestamp":985,"open":679,"high":679,"low":679,"close":679,"volume":208},"2026-08-12T00:00:00",{"timestamp":987,"open":988,"high":222,"low":988,"close":790,"volume":989},"2026-08-13T00:00:00",97.1,250,{"timestamp":991,"open":531,"high":484,"low":531,"close":992,"volume":993},"2026-08-16T00:00:00",104.99,3902,{"timestamp":163,"open":992,"high":484,"low":995,"close":996,"volume":997},102.51,103.99,2027,{"timestamp":999,"open":1000,"high":1000,"low":1001,"close":1001,"volume":1002},"2026-08-18T00:00:00",104.98,103.5,84,{"timestamp":1004,"open":1001,"high":992,"low":1005,"close":1005,"volume":1006},"2026-08-19T00:00:00",103.06,673,{"timestamp":1008,"open":1009,"high":1010,"low":1011,"close":1011,"volume":451},"2026-08-20T00:00:00",103.02,104.95,102.52,{"timestamp":1013,"open":1014,"high":1014,"low":1015,"close":1016,"volume":220},"2026-08-23T00:00:00",103.51,102.78,103.48,{"timestamp":1018,"open":1016,"high":1019,"low":1020,"close":1019,"volume":1021},"2026-08-24T00:00:00",104.89,102.99,77,{"timestamp":1023,"open":1024,"high":1025,"low":1011,"close":1011,"volume":1026},"2026-08-25T00:00:00",104.9,105.51,3714,{"timestamp":1028,"open":1029,"high":1030,"low":445,"close":1031,"volume":976},"2026-08-26T00:00:00",100.47,100.64,98.72,{"timestamp":1033,"open":679,"high":1034,"low":445,"close":1034,"volume":1035},"2026-08-27T00:00:00",101.31,935,{"timestamp":1037,"open":1034,"high":1034,"low":1034,"close":1034,"volume":11},"2026-08-30T00:00:00",{"timestamp":1039,"open":1040,"high":1041,"low":1042,"close":1041,"volume":494},"2026-08-31T00:00:00",102,103.23,101.99,{"timestamp":1044,"open":1041,"high":1045,"low":1046,"close":670,"volume":1047},"2026-09-01T00:00:00",104.68,98.4,132,{"timestamp":1049,"open":1050,"high":1051,"low":1052,"close":1053,"volume":728},"2026-09-02T00:00:00",96.1,100.97,95.01,97.02,{"timestamp":1055,"open":1052,"high":1031,"low":1052,"close":1031,"volume":563},"2026-09-03T00:00:00",{"timestamp":1057,"open":1031,"high":1058,"low":1031,"close":1058,"volume":849},"2026-09-07T00:00:00",100.93,{"timestamp":1060,"open":1058,"high":1058,"low":1061,"close":1062,"volume":451},"2026-09-08T00:00:00",99.48,100.78,{"timestamp":165,"open":1064,"high":1064,"low":1064,"close":1064,"volume":208},99.97,{"timestamp":1066,"open":1067,"high":1067,"low":670,"close":1068,"volume":1069},"2026-09-14T00:00:00",99.88,99.01,203,{"timestamp":1071,"open":1072,"high":1072,"low":604,"close":604,"volume":208},"2026-09-15T00:00:00",98.01,{"timestamp":1074,"open":1075,"high":679,"low":197,"close":679,"volume":204},"2026-09-20T00:00:00",97.85,{"timestamp":1077,"open":670,"high":670,"low":445,"close":683,"volume":1078},"2026-09-21T00:00:00",116,{"timestamp":1080,"open":1081,"high":1082,"low":1081,"close":1083,"volume":1084},"2026-09-22T00:00:00",91.44,96.99,96.98,121,{"timestamp":1086,"open":1087,"high":1087,"low":1088,"close":1089,"volume":549},"2026-09-23T00:00:00",96.77,91.61,96.69,[]]