[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fGu02vaTgu89s7s3I8dALkug_b7UNpqmThZ8jFTNQih8":3,"$fSKaKdfy_rhdndNBo_iBFyq_FFl9TxYcX0n3YzuaEtsA":25,"$fQkrKLnMCH694PHy6F63YQ9xKGrKq7pph11deGy34KmU":195},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BLMG11","blmg11","fii","Bluemacaw Logstica Fundo Invest Imobiliario","FII Blue Log","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},33.38,-0.75,-2.2548,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":192,"success":193,"errors":194,"limitReached":192},[27,34,37,40,43,47,51,55,59,63,67,71,74,78,82,86,90,93,96,99,103,106,110,114,117,120,123,127,131,134,137,140,143,146,150,153,156,159,163,167,170,173,176,180,183,186,189],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.8,"2022-10-07T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-11-08T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-12-07T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":41,"comDate":41,"paymentDate":42,"status":33},"2023-01-06T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},0.79,"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},0.78,"2023-03-07T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},0.76,"2023-04-10T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},0.74,"2023-05-08T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},0.72,"2023-06-07T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},0.71,"2023-07-07T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},0.7,"2023-08-07T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2023-09-08T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},0.68,"2023-10-06T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},0.66,"2023-11-08T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},0.3,"2023-12-07T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},0.44,"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2024-03-07T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-04-05T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},0.45,"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":107,"category":29,"amount":100,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},3,"2024-07-17T00:00:00","2024-07-31T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},0.5,"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":107,"category":29,"amount":124,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},0.9,"2024-12-23T00:00:00","2025-01-08T00:00:00",{"type":28,"category":29,"amount":128,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},0.35,"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":128,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":128,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":128,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":128,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":128,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},0.36,"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":160,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},0.4,"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},0.4159,"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":160,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":160,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":160,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},0.39,"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":184,"comDate":184,"paymentDate":185,"status":33},"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":187,"comDate":187,"paymentDate":188,"status":33},"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":190,"comDate":190,"paymentDate":191,"status":33},"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":196,"totalItens":192,"success":193,"errors":1259,"limitReached":192},[197,203,208,214,219,226,233,240,244,249,255,260,265,270,274,280,287,293,300,304,309,313,319,324,328,331,337,342,349,354,358,362,367,372,376,381,387,392,396,400,403,407,411,414,418,422,427,433,437,440,445,451,456,461,465,470,476,481,486,490,494,497,502,506,509,515,520,523,527,531,535,538,541,545,548,551,555,559,563,568,572,576,580,584,588,593,597,601,604,609,614,617,620,623,627,632,637,642,645,649,653,657,660,663,666,670,674,677,681,686,689,694,698,702,705,710,713,716,718,721,725,729,732,735,738,742,746,750,755,760,766,771,776,781,784,787,790,793,796,799,803,806,809,812,815,819,823,826,830,833,837,843,849,855,862,868,873,877,883,887,893,899,905,909,913,917,923,928,935,939,945,950,955,960,963,967,972,978,983,990,994,998,1002,1006,1009,1012,1018,1025,1029,1034,1037,1041,1044,1046,1052,1057,1063,1069,1074,1078,1083,1088,1091,1094,1098,1103,1107,1112,1115,1120,1124,1128,1131,1136,1141,1144,1148,1152,1156,1160,1163,1167,1171,1175,1180,1185,1189,1193,1196,1201,1204,1208,1212,1216,1219,1222,1228,1231,1234,1237,1241,1245,1248,1252,1256],{"timestamp":198,"open":199,"high":199,"low":200,"close":201,"volume":202},"2025-09-25T00:00:00",33.29,33.09,33.24,4596,{"timestamp":204,"open":201,"high":205,"low":201,"close":206,"volume":207},"2025-09-28T00:00:00",33.57,33.49,3235,{"timestamp":209,"open":210,"high":210,"low":211,"close":212,"volume":213},"2025-09-29T00:00:00",33.54,33.11,33.17,4138,{"timestamp":215,"open":210,"high":210,"low":216,"close":217,"volume":218},"2025-09-30T00:00:00",32.53,32.9,15516,{"timestamp":220,"open":221,"high":222,"low":223,"close":224,"volume":225},"2025-10-01T00:00:00",32.95,33.21,32.77,33.04,2341,{"timestamp":227,"open":228,"high":229,"low":230,"close":231,"volume":232},"2025-10-02T00:00:00",33.32,33.9,33.19,33.58,5227,{"timestamp":234,"open":235,"high":236,"low":237,"close":238,"volume":239},"2025-10-05T00:00:00",33.72,34.04,33.61,33.99,5350,{"timestamp":241,"open":236,"high":236,"low":231,"close":242,"volume":243},"2025-10-06T00:00:00",33.6,5262,{"timestamp":154,"open":245,"high":245,"low":246,"close":247,"volume":248},33.48,32.27,32.6,5936,{"timestamp":250,"open":251,"high":224,"low":252,"close":253,"volume":254},"2025-10-08T00:00:00",32.5,32.49,32.63,2417,{"timestamp":256,"open":257,"high":258,"low":257,"close":217,"volume":259},"2025-10-09T00:00:00",32.51,33,2613,{"timestamp":261,"open":258,"high":258,"low":262,"close":263,"volume":264},"2025-10-12T00:00:00",32.11,32.65,4349,{"timestamp":266,"open":263,"high":267,"low":247,"close":268,"volume":269},"2025-10-13T00:00:00",33.67,32.99,10795,{"timestamp":155,"open":228,"high":267,"low":271,"close":272,"volume":273},33.02,33.36,1850,{"timestamp":275,"open":276,"high":277,"low":224,"close":278,"volume":279},"2025-10-15T00:00:00",33.64,33.65,33.25,1902,{"timestamp":281,"open":282,"high":283,"low":284,"close":285,"volume":286},"2025-10-16T00:00:00",33.59,34.98,33.18,34.11,9508,{"timestamp":288,"open":285,"high":289,"low":290,"close":291,"volume":292},"2025-10-19T00:00:00",34.84,33.88,34,5147,{"timestamp":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2025-10-20T00:00:00",34.01,34.15,33.16,33.2,6319,{"timestamp":301,"open":282,"high":291,"low":298,"close":302,"volume":303},"2025-10-21T00:00:00",33.94,4070,{"timestamp":305,"open":306,"high":285,"low":306,"close":307,"volume":308},"2025-10-22T00:00:00",33.42,33.69,2253,{"timestamp":310,"open":291,"high":291,"low":201,"close":311,"volume":312},"2025-10-23T00:00:00",33.4,2679,{"timestamp":314,"open":315,"high":316,"low":272,"close":317,"volume":318},"2025-10-26T00:00:00",33.74,33.97,33.7,5402,{"timestamp":320,"open":238,"high":238,"low":321,"close":322,"volume":323},"2025-10-27T00:00:00",33.51,33.53,1272,{"timestamp":325,"open":326,"high":238,"low":258,"close":258,"volume":327},"2025-10-28T00:00:00",33.86,3864,{"timestamp":329,"open":228,"high":228,"low":251,"close":253,"volume":330},"2025-10-29T00:00:00",6167,{"timestamp":332,"open":333,"high":298,"low":334,"close":335,"volume":336},"2025-10-30T00:00:00",32.75,32.01,32.33,6265,{"timestamp":338,"open":339,"high":340,"low":339,"close":251,"volume":341},"2025-11-02T00:00:00",32.09,32.83,4790,{"timestamp":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2025-11-03T00:00:00",32.71,33.01,32.48,32.7,6401,{"timestamp":350,"open":351,"high":352,"low":347,"close":297,"volume":353},"2025-11-04T00:00:00",32.96,33.31,7238,{"timestamp":355,"open":230,"high":298,"low":356,"close":211,"volume":357},"2025-11-05T00:00:00",32.85,3289,{"timestamp":359,"open":298,"high":298,"low":360,"close":258,"volume":361},"2025-11-06T00:00:00",32.89,3920,{"timestamp":363,"open":364,"high":364,"low":365,"close":251,"volume":366},"2025-11-09T00:00:00",32.64,31.8,6372,{"timestamp":368,"open":369,"high":364,"low":369,"close":370,"volume":371},"2025-11-10T00:00:00",32.32,32.54,2378,{"timestamp":373,"open":263,"high":374,"low":216,"close":344,"volume":375},"2025-11-11T00:00:00",32.92,4753,{"timestamp":377,"open":378,"high":379,"low":247,"close":247,"volume":380},"2025-11-12T00:00:00",32.91,33.34,6614,{"timestamp":382,"open":383,"high":351,"low":384,"close":385,"volume":386},"2025-11-13T00:00:00",32.93,32.61,32.86,4698,{"timestamp":388,"open":389,"high":390,"low":356,"close":224,"volume":391},"2025-11-16T00:00:00",32.98,33.35,6164,{"timestamp":393,"open":390,"high":390,"low":394,"close":378,"volume":395},"2025-11-17T00:00:00",32.82,6824,{"timestamp":397,"open":378,"high":224,"low":398,"close":398,"volume":399},"2025-11-18T00:00:00",32.79,4930,{"timestamp":401,"open":217,"high":217,"low":384,"close":384,"volume":402},"2025-11-20T00:00:00",4471,{"timestamp":404,"open":405,"high":268,"low":247,"close":398,"volume":406},"2025-11-23T00:00:00",32.74,6670,{"timestamp":408,"open":398,"high":409,"low":247,"close":405,"volume":410},"2025-11-24T00:00:00",32.97,2788,{"timestamp":412,"open":398,"high":398,"low":384,"close":384,"volume":413},"2025-11-25T00:00:00",3099,{"timestamp":415,"open":398,"high":258,"low":347,"close":416,"volume":417},"2025-11-26T00:00:00",32.84,7197,{"timestamp":419,"open":416,"high":420,"low":398,"close":211,"volume":421},"2025-11-27T00:00:00",33.22,3758,{"timestamp":423,"open":284,"high":424,"low":394,"close":425,"volume":426},"2025-11-30T00:00:00",33.23,33.15,4182,{"timestamp":428,"open":199,"high":429,"low":430,"close":431,"volume":432},"2025-12-01T00:00:00",33.47,33.14,33.26,3463,{"timestamp":434,"open":435,"high":435,"low":201,"close":379,"volume":436},"2025-12-02T00:00:00",33.5,1687,{"timestamp":438,"open":379,"high":435,"low":211,"close":435,"volume":439},"2025-12-03T00:00:00",3709,{"timestamp":441,"open":435,"high":442,"low":379,"close":443,"volume":444},"2025-12-04T00:00:00",34.23,33.95,8299,{"timestamp":446,"open":447,"high":448,"low":429,"close":449,"volume":450},"2025-12-07T00:00:00",34.33,34.48,34.13,4389,{"timestamp":452,"open":449,"high":453,"low":199,"close":454,"volume":455},"2025-12-08T00:00:00",34.4,33.91,13989,{"timestamp":457,"open":458,"high":458,"low":228,"close":459,"volume":460},"2025-12-09T00:00:00",34.46,33.56,11016,{"timestamp":462,"open":210,"high":463,"low":298,"close":235,"volume":464},"2025-12-10T00:00:00",34.09,5065,{"timestamp":466,"open":467,"high":467,"low":229,"close":468,"volume":469},"2025-12-11T00:00:00",34.35,34.26,2271,{"timestamp":471,"open":472,"high":473,"low":449,"close":474,"volume":475},"2025-12-14T00:00:00",34.39,34.5,34.29,2970,{"timestamp":477,"open":478,"high":479,"low":326,"close":326,"volume":480},"2025-12-15T00:00:00",34.59,34.73,4561,{"timestamp":482,"open":483,"high":484,"low":224,"close":272,"volume":485},"2025-12-16T00:00:00",33.79,33.83,26508,{"timestamp":487,"open":326,"high":463,"low":488,"close":484,"volume":489},"2025-12-17T00:00:00",33.44,2018,{"timestamp":491,"open":492,"high":473,"low":242,"close":483,"volume":493},"2025-12-18T00:00:00",34.1,8247,{"timestamp":495,"open":443,"high":458,"low":443,"close":443,"volume":496},"2025-12-21T00:00:00",9090,{"timestamp":498,"open":499,"high":500,"low":443,"close":500,"volume":501},"2025-12-22T00:00:00",34.43,34.49,7812,{"timestamp":503,"open":500,"high":504,"low":458,"close":479,"volume":505},"2025-12-25T00:00:00",34.75,3178,{"timestamp":507,"open":504,"high":504,"low":291,"close":453,"volume":508},"2025-12-28T00:00:00",7233,{"timestamp":510,"open":511,"high":504,"low":512,"close":513,"volume":514},"2025-12-29T00:00:00",34.74,34.44,34.7,2801,{"timestamp":516,"open":504,"high":504,"low":517,"close":518,"volume":519},"2026-01-01T00:00:00",34.54,34.68,9933,{"timestamp":521,"open":504,"high":504,"low":467,"close":453,"volume":522},"2026-01-04T00:00:00",10163,{"timestamp":524,"open":467,"high":500,"low":238,"close":525,"volume":526},"2026-01-05T00:00:00",34.16,42680,{"timestamp":528,"open":529,"high":504,"low":529,"close":504,"volume":530},"2026-01-06T00:00:00",33.89,12766,{"timestamp":532,"open":504,"high":504,"low":512,"close":533,"volume":534},"2026-01-07T00:00:00",34.65,3860,{"timestamp":165,"open":536,"high":504,"low":536,"close":512,"volume":537},33.98,9908,{"timestamp":539,"open":504,"high":504,"low":272,"close":468,"volume":540},"2026-01-11T00:00:00",10097,{"timestamp":542,"open":478,"high":504,"low":543,"close":533,"volume":544},"2026-01-12T00:00:00",34.34,4334,{"timestamp":546,"open":504,"high":504,"low":543,"close":517,"volume":547},"2026-01-13T00:00:00",4192,{"timestamp":549,"open":511,"high":511,"low":449,"close":468,"volume":550},"2026-01-14T00:00:00",3315,{"timestamp":166,"open":552,"high":504,"low":468,"close":553,"volume":554},34.56,34.69,4861,{"timestamp":556,"open":553,"high":504,"low":557,"close":557,"volume":558},"2026-01-18T00:00:00",34.6,7824,{"timestamp":560,"open":504,"high":504,"low":561,"close":504,"volume":562},"2026-01-19T00:00:00",34.64,2093,{"timestamp":564,"open":504,"high":504,"low":565,"close":566,"volume":567},"2026-01-20T00:00:00",34.63,34.67,7223,{"timestamp":569,"open":504,"high":504,"low":570,"close":552,"volume":571},"2026-01-21T00:00:00",34.47,4150,{"timestamp":573,"open":517,"high":504,"low":448,"close":574,"volume":575},"2026-01-22T00:00:00",34.66,6475,{"timestamp":577,"open":504,"high":578,"low":474,"close":474,"volume":579},"2026-01-25T00:00:00",34.9,7221,{"timestamp":581,"open":533,"high":582,"low":474,"close":553,"volume":583},"2026-01-26T00:00:00",34.85,7361,{"timestamp":585,"open":289,"high":586,"low":574,"close":283,"volume":587},"2026-01-27T00:00:00",34.99,7852,{"timestamp":589,"open":590,"high":590,"low":473,"close":591,"volume":592},"2026-01-28T00:00:00",35,34.51,11111,{"timestamp":594,"open":595,"high":586,"low":578,"close":578,"volume":596},"2026-02-01T00:00:00",34.93,1445,{"timestamp":598,"open":591,"high":590,"low":591,"close":599,"volume":600},"2026-02-02T00:00:00",34.95,5006,{"timestamp":602,"open":590,"high":590,"low":447,"close":447,"volume":603},"2026-02-03T00:00:00",7448,{"timestamp":605,"open":590,"high":590,"low":606,"close":607,"volume":608},"2026-02-05T00:00:00",34.72,34.94,4816,{"timestamp":610,"open":611,"high":590,"low":612,"close":448,"volume":613},"2026-02-08T00:00:00",34.24,34.2,7120,{"timestamp":615,"open":285,"high":590,"low":285,"close":607,"volume":616},"2026-02-09T00:00:00",10546,{"timestamp":618,"open":590,"high":590,"low":512,"close":504,"volume":619},"2026-02-10T00:00:00",4153,{"timestamp":621,"open":513,"high":599,"low":517,"close":557,"volume":622},"2026-02-11T00:00:00",4859,{"timestamp":624,"open":599,"high":599,"low":557,"close":625,"volume":626},"2026-02-12T00:00:00",34.79,5193,{"timestamp":628,"open":599,"high":599,"low":629,"close":630,"volume":631},"2026-02-17T00:00:00",34.08,34.42,13474,{"timestamp":633,"open":634,"high":635,"low":499,"close":578,"volume":636},"2026-02-18T00:00:00",34.77,34.92,6402,{"timestamp":638,"open":639,"high":590,"low":517,"close":640,"volume":641},"2026-02-19T00:00:00",34.91,34.97,28401,{"timestamp":643,"open":283,"high":590,"low":513,"close":586,"volume":644},"2026-02-22T00:00:00",9716,{"timestamp":646,"open":479,"high":590,"low":479,"close":647,"volume":648},"2026-02-23T00:00:00",34.96,9820,{"timestamp":650,"open":590,"high":590,"low":651,"close":599,"volume":652},"2026-02-24T00:00:00",34.88,6144,{"timestamp":654,"open":590,"high":590,"low":655,"close":578,"volume":656},"2026-02-25T00:00:00",34.86,5098,{"timestamp":658,"open":590,"high":590,"low":635,"close":283,"volume":659},"2026-02-26T00:00:00",5139,{"timestamp":661,"open":590,"high":590,"low":625,"close":647,"volume":662},"2026-03-01T00:00:00",14012,{"timestamp":664,"open":590,"high":590,"low":625,"close":625,"volume":665},"2026-03-02T00:00:00",5243,{"timestamp":667,"open":647,"high":590,"low":668,"close":599,"volume":669},"2026-03-03T00:00:00",34.82,5772,{"timestamp":671,"open":590,"high":590,"low":672,"close":672,"volume":673},"2026-03-04T00:00:00",34.78,10696,{"timestamp":675,"open":590,"high":590,"low":672,"close":625,"volume":676},"2026-03-05T00:00:00",13090,{"timestamp":678,"open":625,"high":625,"low":679,"close":591,"volume":680},"2026-03-08T00:00:00",34.32,8267,{"timestamp":682,"open":683,"high":684,"low":291,"close":236,"volume":685},"2026-03-09T00:00:00",34.31,34.76,12396,{"timestamp":687,"open":612,"high":442,"low":529,"close":454,"volume":688},"2026-03-10T00:00:00",6441,{"timestamp":690,"open":291,"high":291,"low":691,"close":692,"volume":693},"2026-03-11T00:00:00",33.76,33.93,4824,{"timestamp":695,"open":435,"high":285,"low":696,"close":317,"volume":697},"2026-03-12T00:00:00",33.46,11578,{"timestamp":699,"open":242,"high":295,"low":242,"close":700,"volume":701},"2026-03-15T00:00:00",33.63,9611,{"timestamp":703,"open":315,"high":302,"low":237,"close":700,"volume":704},"2026-03-16T00:00:00",4547,{"timestamp":706,"open":707,"high":708,"low":242,"close":315,"volume":709},"2026-03-18T00:00:00",33.78,33.85,6539,{"timestamp":711,"open":236,"high":236,"low":317,"close":317,"volume":712},"2026-03-19T00:00:00",6798,{"timestamp":714,"open":321,"high":236,"low":321,"close":483,"volume":715},"2026-03-22T00:00:00",3976,{"timestamp":717,"open":210,"high":291,"low":210,"close":291,"volume":547},"2026-03-23T00:00:00",{"timestamp":719,"open":474,"high":467,"low":484,"close":484,"volume":720},"2026-03-24T00:00:00",8741,{"timestamp":722,"open":629,"high":629,"low":352,"close":723,"volume":724},"2026-03-25T00:00:00",33.66,9009,{"timestamp":726,"open":723,"high":290,"low":306,"close":727,"volume":728},"2026-03-26T00:00:00",33.75,11231,{"timestamp":730,"open":315,"high":315,"low":322,"close":210,"volume":731},"2026-03-29T00:00:00",3433,{"timestamp":733,"open":210,"high":238,"low":221,"close":199,"volume":734},"2026-03-30T00:00:00",31716,{"timestamp":736,"open":429,"high":429,"low":360,"close":379,"volume":737},"2026-03-31T00:00:00",15205,{"timestamp":739,"open":740,"high":740,"low":405,"close":222,"volume":741},"2026-04-01T00:00:00",33.27,6790,{"timestamp":743,"open":222,"high":199,"low":744,"close":221,"volume":745},"2026-04-05T00:00:00",32.81,11741,{"timestamp":747,"open":374,"high":211,"low":748,"close":346,"volume":749},"2026-04-06T00:00:00",32.45,14816,{"timestamp":751,"open":263,"high":223,"low":752,"close":753,"volume":754},"2026-04-07T00:00:00",32.35,32.43,7535,{"timestamp":174,"open":756,"high":263,"low":757,"close":758,"volume":759},32.1,31.74,31.9,14744,{"timestamp":761,"open":762,"high":763,"low":764,"close":758,"volume":765},"2026-04-09T00:00:00",31.99,32.29,31.79,11732,{"timestamp":767,"open":758,"high":768,"low":769,"close":768,"volume":770},"2026-04-12T00:00:00",32.42,31.88,4684,{"timestamp":772,"open":758,"high":752,"low":773,"close":774,"volume":775},"2026-04-13T00:00:00",31.85,32.22,13987,{"timestamp":777,"open":778,"high":405,"low":779,"close":405,"volume":780},"2026-04-14T00:00:00",32.25,32.04,12481,{"timestamp":175,"open":389,"high":389,"low":782,"close":351,"volume":783},32.66,10755,{"timestamp":785,"open":268,"high":268,"low":778,"close":221,"volume":786},"2026-04-16T00:00:00",6585,{"timestamp":788,"open":258,"high":258,"low":340,"close":258,"volume":789},"2026-04-19T00:00:00",3277,{"timestamp":791,"open":258,"high":258,"low":356,"close":383,"volume":792},"2026-04-21T00:00:00",4635,{"timestamp":794,"open":258,"high":258,"low":347,"close":398,"volume":795},"2026-04-22T00:00:00",5593,{"timestamp":797,"open":217,"high":217,"low":247,"close":263,"volume":798},"2026-04-23T00:00:00",6587,{"timestamp":800,"open":801,"high":263,"low":251,"close":263,"volume":802},"2026-04-26T00:00:00",32.56,4941,{"timestamp":804,"open":333,"high":378,"low":370,"close":360,"volume":805},"2026-04-27T00:00:00",4238,{"timestamp":807,"open":217,"high":217,"low":384,"close":347,"volume":808},"2026-04-28T00:00:00",8680,{"timestamp":810,"open":782,"high":268,"low":782,"close":268,"volume":811},"2026-04-29T00:00:00",8884,{"timestamp":813,"open":268,"high":429,"low":344,"close":311,"volume":814},"2026-05-03T00:00:00",18400,{"timestamp":816,"open":272,"high":317,"low":817,"close":317,"volume":818},"2026-05-04T00:00:00",33.1,8800,{"timestamp":820,"open":317,"high":317,"low":821,"close":378,"volume":822},"2026-05-05T00:00:00",32.68,26250,{"timestamp":824,"open":277,"high":277,"low":378,"close":378,"volume":825},"2026-05-06T00:00:00",7814,{"timestamp":827,"open":298,"high":199,"low":378,"close":828,"volume":829},"2026-05-07T00:00:00",33.08,3582,{"timestamp":831,"open":347,"high":828,"low":779,"close":262,"volume":832},"2026-05-10T00:00:00",8135,{"timestamp":834,"open":262,"high":389,"low":835,"close":835,"volume":836},"2026-05-11T00:00:00",31.95,4925,{"timestamp":838,"open":839,"high":840,"low":841,"close":841,"volume":842},"2026-05-12T00:00:00",31.96,32.26,31,7928,{"timestamp":844,"open":845,"high":351,"low":846,"close":847,"volume":848},"2026-05-13T00:00:00",31.59,30.57,30.9,33393,{"timestamp":850,"open":851,"high":852,"low":847,"close":853,"volume":854},"2026-05-14T00:00:00",31.67,31.84,31.02,15621,{"timestamp":856,"open":857,"high":858,"low":859,"close":860,"volume":861},"2026-05-17T00:00:00",31.33,31.69,30.83,30.84,20977,{"timestamp":863,"open":864,"high":360,"low":865,"close":866,"volume":867},"2026-05-18T00:00:00",31.15,30.98,31.27,29021,{"timestamp":869,"open":758,"high":758,"low":870,"close":871,"volume":872},"2026-05-19T00:00:00",31.1,31.25,10366,{"timestamp":874,"open":841,"high":875,"low":841,"close":864,"volume":876},"2026-05-20T00:00:00",31.63,14209,{"timestamp":878,"open":879,"high":880,"low":870,"close":881,"volume":882},"2026-05-21T00:00:00",31.76,31.94,31.75,15001,{"timestamp":884,"open":757,"high":757,"low":870,"close":885,"volume":886},"2026-05-24T00:00:00",31.19,14321,{"timestamp":888,"open":871,"high":889,"low":890,"close":891,"volume":892},"2026-05-25T00:00:00",31.87,31.06,31.07,8984,{"timestamp":894,"open":895,"high":866,"low":896,"close":897,"volume":898},"2026-05-26T00:00:00",31.11,30.87,30.89,6925,{"timestamp":900,"open":901,"high":902,"low":903,"close":870,"volume":904},"2026-05-27T00:00:00",30.99,31.42,30.15,26049,{"timestamp":906,"open":907,"high":764,"low":907,"close":757,"volume":908},"2026-05-28T00:00:00",30.46,7710,{"timestamp":910,"open":757,"high":889,"low":911,"close":845,"volume":912},"2026-05-31T00:00:00",30.5,14576,{"timestamp":914,"open":773,"high":773,"low":860,"close":915,"volume":916},"2026-06-01T00:00:00",31.32,5201,{"timestamp":918,"open":919,"high":920,"low":919,"close":921,"volume":922},"2026-06-02T00:00:00",31.01,31.43,31.05,4321,{"timestamp":924,"open":925,"high":926,"low":927,"close":891,"volume":341},"2026-06-04T00:00:00",31.37,31.54,30.8,{"timestamp":929,"open":930,"high":931,"low":932,"close":933,"volume":934},"2026-06-07T00:00:00",31.39,32.88,30.62,31.98,7363,{"timestamp":181,"open":936,"high":937,"low":841,"close":841,"volume":938},31.6,31.93,1264,{"timestamp":940,"open":927,"high":941,"low":942,"close":943,"volume":944},"2026-06-09T00:00:00",31.23,30.3,30.52,6079,{"timestamp":946,"open":943,"high":947,"low":948,"close":841,"volume":949},"2026-06-10T00:00:00",31.36,30.18,5116,{"timestamp":951,"open":952,"high":915,"low":943,"close":953,"volume":954},"2026-06-11T00:00:00",31.31,30.58,6135,{"timestamp":956,"open":953,"high":901,"low":957,"close":958,"volume":959},"2026-06-14T00:00:00",30.36,30.63,5126,{"timestamp":182,"open":958,"high":961,"low":911,"close":961,"volume":962},31.57,5118,{"timestamp":964,"open":764,"high":764,"low":965,"close":879,"volume":966},"2026-06-16T00:00:00",30.85,10844,{"timestamp":968,"open":969,"high":365,"low":841,"close":970,"volume":971},"2026-06-17T00:00:00",31.12,31.03,2148,{"timestamp":973,"open":974,"high":975,"low":841,"close":976,"volume":977},"2026-06-18T00:00:00",31.4,31.46,31.29,1506,{"timestamp":979,"open":980,"high":857,"low":980,"close":981,"volume":982},"2026-06-21T00:00:00",30.86,31.2,3202,{"timestamp":984,"open":985,"high":986,"low":987,"close":988,"volume":989},"2026-06-22T00:00:00",31.21,31.26,29.99,30.69,8158,{"timestamp":991,"open":992,"high":919,"low":992,"close":965,"volume":993},"2026-06-23T00:00:00",30.61,10514,{"timestamp":995,"open":992,"high":996,"low":992,"close":847,"volume":997},"2026-06-24T00:00:00",30.97,2261,{"timestamp":999,"open":996,"high":996,"low":1000,"close":996,"volume":1001},"2026-06-25T00:00:00",30.7,3592,{"timestamp":1003,"open":996,"high":835,"low":1004,"close":835,"volume":1005},"2026-06-28T00:00:00",30.72,9080,{"timestamp":1007,"open":773,"high":762,"low":936,"close":762,"volume":1008},"2026-06-29T00:00:00",12265,{"timestamp":1010,"open":762,"high":762,"low":927,"close":927,"volume":1011},"2026-06-30T00:00:00",4169,{"timestamp":1013,"open":1014,"high":1015,"low":1014,"close":1016,"volume":1017},"2026-07-01T00:00:00",30.82,31.7,31.14,4203,{"timestamp":1019,"open":1020,"high":1021,"low":1022,"close":1023,"volume":1024},"2026-07-02T00:00:00",31.45,31.55,30.92,31.04,4548,{"timestamp":1026,"open":1023,"high":1027,"low":919,"close":985,"volume":1028},"2026-07-05T00:00:00",31.3,3129,{"timestamp":1030,"open":1027,"high":1031,"low":1027,"close":1032,"volume":1033},"2026-07-06T00:00:00",31.77,31.5,5154,{"timestamp":184,"open":1035,"high":1035,"low":841,"close":841,"volume":1036},31.49,688,{"timestamp":1038,"open":864,"high":1039,"low":911,"close":911,"volume":1040},"2026-07-08T00:00:00",31.24,4506,{"timestamp":1042,"open":841,"high":841,"low":932,"close":841,"volume":1043},"2026-07-09T00:00:00",7889,{"timestamp":1045,"open":952,"high":902,"low":927,"close":859,"volume":303},"2026-07-12T00:00:00",{"timestamp":1047,"open":859,"high":1048,"low":1049,"close":1050,"volume":1051},"2026-07-13T00:00:00",30.96,30,30.39,17048,{"timestamp":185,"open":1053,"high":859,"low":1054,"close":1055,"volume":1056},30.74,30.1,30.14,3452,{"timestamp":1058,"open":1059,"high":1060,"low":1061,"close":903,"volume":1062},"2026-07-15T00:00:00",30.45,30.49,30.02,8432,{"timestamp":1064,"open":1065,"high":1065,"low":1066,"close":1067,"volume":1068},"2026-07-16T00:00:00",30.78,30.26,30.59,2173,{"timestamp":1070,"open":1071,"high":841,"low":1072,"close":901,"volume":1073},"2026-07-19T00:00:00",30.6,30.32,7097,{"timestamp":1075,"open":1076,"high":1032,"low":1076,"close":1032,"volume":1077},"2026-07-20T00:00:00",30.35,3284,{"timestamp":1079,"open":1080,"high":937,"low":911,"close":1081,"volume":1082},"2026-07-21T00:00:00",31.47,30.88,6412,{"timestamp":1084,"open":885,"high":1085,"low":1086,"close":896,"volume":1087},"2026-07-22T00:00:00",31.89,30.68,3155,{"timestamp":1089,"open":841,"high":1085,"low":841,"close":1085,"volume":1090},"2026-07-23T00:00:00",3799,{"timestamp":1092,"open":858,"high":217,"low":952,"close":217,"volume":1093},"2026-07-26T00:00:00",3714,{"timestamp":1095,"open":1096,"high":217,"low":1015,"close":398,"volume":1097},"2026-07-27T00:00:00",32.24,4170,{"timestamp":1099,"open":1100,"high":398,"low":1101,"close":398,"volume":1102},"2026-07-28T00:00:00",32.73,31.81,5735,{"timestamp":1104,"open":1105,"high":606,"low":764,"close":606,"volume":1106},"2026-07-29T00:00:00",32.14,14632,{"timestamp":1108,"open":1109,"high":606,"low":1110,"close":518,"volume":1111},"2026-07-30T00:00:00",33.03,32.44,10542,{"timestamp":1113,"open":518,"high":518,"low":985,"close":985,"volume":1114},"2026-08-02T00:00:00",12716,{"timestamp":1116,"open":1117,"high":1118,"low":915,"close":1118,"volume":1119},"2026-08-03T00:00:00",31.97,32.69,4572,{"timestamp":1121,"open":251,"high":212,"low":1122,"close":425,"volume":1123},"2026-08-04T00:00:00",31.62,5681,{"timestamp":1125,"open":817,"high":479,"low":1126,"close":352,"volume":1127},"2026-08-05T00:00:00",32.2,51020,{"timestamp":1129,"open":199,"high":237,"low":936,"close":258,"volume":1130},"2026-08-06T00:00:00",9694,{"timestamp":1132,"open":1133,"high":311,"low":881,"close":1134,"volume":1135},"2026-08-09T00:00:00",32,32.08,4330,{"timestamp":1137,"open":1138,"high":251,"low":965,"close":1139,"volume":1140},"2026-08-10T00:00:00",32.46,31.82,9439,{"timestamp":1142,"open":1031,"high":779,"low":870,"close":895,"volume":1143},"2026-08-11T00:00:00",2239,{"timestamp":1145,"open":870,"high":1146,"low":911,"close":911,"volume":1147},"2026-08-12T00:00:00",31.44,4251,{"timestamp":1149,"open":1004,"high":504,"low":1150,"close":974,"volume":1151},"2026-08-13T00:00:00",30.38,117810,{"timestamp":1153,"open":1154,"high":268,"low":981,"close":941,"volume":1155},"2026-08-16T00:00:00",31.72,1616,{"timestamp":1157,"open":985,"high":1158,"low":870,"close":976,"volume":1159},"2026-08-17T00:00:00",31.78,5256,{"timestamp":1161,"open":1023,"high":247,"low":953,"close":1067,"volume":1162},"2026-08-18T00:00:00",5966,{"timestamp":1164,"open":896,"high":896,"low":1165,"close":1165,"volume":1166},"2026-08-19T00:00:00",30.47,6812,{"timestamp":1168,"open":942,"high":864,"low":1169,"close":988,"volume":1170},"2026-08-20T00:00:00",30.25,9860,{"timestamp":1172,"open":988,"high":865,"low":1050,"close":1173,"volume":1174},"2026-08-23T00:00:00",30.93,5223,{"timestamp":1176,"open":1177,"high":901,"low":1178,"close":1059,"volume":1179},"2026-08-24T00:00:00",30.65,30.4,3672,{"timestamp":1181,"open":1182,"high":847,"low":1183,"close":847,"volume":1184},"2026-08-25T00:00:00",30.76,30.51,2849,{"timestamp":1186,"open":847,"high":996,"low":1187,"close":1178,"volume":1188},"2026-08-26T00:00:00",30.28,4788,{"timestamp":1190,"open":911,"high":251,"low":1191,"close":251,"volume":1192},"2026-08-27T00:00:00",30.44,7336,{"timestamp":1194,"open":773,"high":217,"low":969,"close":247,"volume":1195},"2026-08-30T00:00:00",9553,{"timestamp":1197,"open":251,"high":1198,"low":986,"close":1199,"volume":1200},"2026-08-31T00:00:00",32.76,32.39,9195,{"timestamp":1202,"open":347,"high":347,"low":365,"close":1199,"volume":1203},"2026-09-01T00:00:00",2001,{"timestamp":1205,"open":881,"high":1206,"low":985,"close":1133,"volume":1207},"2026-09-02T00:00:00",32.4,6975,{"timestamp":1209,"open":763,"high":763,"low":1210,"close":858,"volume":1211},"2026-09-03T00:00:00",31.58,1664,{"timestamp":1213,"open":1133,"high":1133,"low":1214,"close":961,"volume":1215},"2026-09-07T00:00:00",31.51,1957,{"timestamp":190,"open":847,"high":1217,"low":1081,"close":901,"volume":1218},31.16,1981,{"timestamp":1220,"open":901,"high":901,"low":1000,"close":927,"volume":1221},"2026-09-09T00:00:00",1549,{"timestamp":1223,"open":1224,"high":1225,"low":1226,"close":927,"volume":1227},"2026-09-10T00:00:00",30.91,31.22,30.79,1934,{"timestamp":1229,"open":895,"high":1225,"low":996,"close":864,"volume":1230},"2026-09-13T00:00:00",2652,{"timestamp":1232,"open":1225,"high":835,"low":1225,"close":875,"volume":1233},"2026-09-14T00:00:00",2851,{"timestamp":191,"open":875,"high":875,"low":1048,"close":1235,"volume":1236},31.08,3195,{"timestamp":1238,"open":1133,"high":1133,"low":1178,"close":1239,"volume":1240},"2026-09-16T00:00:00",30.42,7635,{"timestamp":1242,"open":1243,"high":847,"low":1183,"close":1183,"volume":1244},"2026-09-17T00:00:00",30.75,1353,{"timestamp":1246,"open":1183,"high":1133,"low":1183,"close":1133,"volume":1247},"2026-09-20T00:00:00",5439,{"timestamp":1249,"open":947,"high":504,"low":1250,"close":504,"volume":1251},"2026-09-21T00:00:00",30.73,24006,{"timestamp":1253,"open":1254,"high":1254,"low":216,"close":296,"volume":1255},"2026-09-22T00:00:00",34.58,9554,{"timestamp":1257,"open":696,"high":229,"low":356,"close":12,"volume":1258},"2026-09-23T00:00:00",1413,[]]