[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fPN2uY0IlUgKucP5LMret3eRFs7IyL4-D07t6W4sCwUw":3,"$fSPNm58-nB2RC_H2exdU5kZ4fQWmaLeOuBk6Xl52REcs":24,"$fPndW3Fv5ZmcE86py019EXaU93xlKHJaOYT3xsmIAEks":197},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BLMO11","blmo11","fii","Bluemacaw Office Fund II Fundo Invest Imobiliario","FII Bluemac","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},93.97,0,"BRL","2026-09-24T23:48:20Z",{},[],[19,20,21,22,23],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":25,"totalItens":194,"success":195,"errors":196,"limitReached":194},[26,33,37,40,44,48,52,55,59,63,67,71,75,78,82,85,89,93,96,99,102,105,109,112,115,118,121,124,127,131,134,137,141,145,148,152,155,158,161,164,167,171,175,178,181,184,187,191],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash",0.1247,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":27,"category":28,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":32},0.0993,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":38,"comDate":38,"paymentDate":39,"status":32},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":27,"category":28,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":32},0.1382,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":27,"category":28,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":32},0.145,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":27,"category":28,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":32},0.1908,"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":27,"category":28,"amount":49,"approvalDate":53,"comDate":53,"paymentDate":54,"status":32},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":27,"category":28,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":32},0.2672,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":27,"category":28,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":32},0.3435,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":27,"category":28,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":32},0.5763,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":27,"category":28,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":32},0.3817,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":27,"category":28,"amount":72,"approvalDate":73,"comDate":73,"paymentDate":74,"status":32},0.3893,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":27,"category":28,"amount":72,"approvalDate":76,"comDate":76,"paymentDate":77,"status":32},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":27,"category":28,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":32},0.4122,"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":27,"category":28,"amount":79,"approvalDate":83,"comDate":83,"paymentDate":84,"status":32},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":27,"category":28,"amount":86,"approvalDate":87,"comDate":87,"paymentDate":88,"status":32},0.43,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":27,"category":28,"amount":90,"approvalDate":91,"comDate":91,"paymentDate":92,"status":32},0.44,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":27,"category":28,"amount":90,"approvalDate":94,"comDate":94,"paymentDate":95,"status":32},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":27,"category":28,"amount":90,"approvalDate":97,"comDate":97,"paymentDate":98,"status":32},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":27,"category":28,"amount":90,"approvalDate":100,"comDate":100,"paymentDate":101,"status":32},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":27,"category":28,"amount":90,"approvalDate":103,"comDate":103,"paymentDate":104,"status":32},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":27,"category":28,"amount":106,"approvalDate":107,"comDate":107,"paymentDate":108,"status":32},0.45,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":27,"category":28,"amount":106,"approvalDate":110,"comDate":110,"paymentDate":111,"status":32},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":27,"category":28,"amount":106,"approvalDate":113,"comDate":113,"paymentDate":114,"status":32},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":27,"category":28,"amount":106,"approvalDate":116,"comDate":116,"paymentDate":117,"status":32},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":27,"category":28,"amount":106,"approvalDate":119,"comDate":119,"paymentDate":120,"status":32},"2024-10-31T00:00:00","2024-11-18T00:00:00",{"type":27,"category":28,"amount":106,"approvalDate":122,"comDate":122,"paymentDate":123,"status":32},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":27,"category":28,"amount":106,"approvalDate":125,"comDate":125,"paymentDate":126,"status":32},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":27,"category":28,"amount":128,"approvalDate":129,"comDate":129,"paymentDate":130,"status":32},0.46,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":27,"category":28,"amount":128,"approvalDate":132,"comDate":132,"paymentDate":133,"status":32},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":27,"category":28,"amount":128,"approvalDate":135,"comDate":135,"paymentDate":136,"status":32},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":27,"category":28,"amount":138,"approvalDate":139,"comDate":139,"paymentDate":140,"status":32},0.58,"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":27,"category":28,"amount":138,"approvalDate":142,"comDate":143,"paymentDate":144,"status":32},"2025-05-28T00:00:00","2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":27,"category":28,"amount":138,"approvalDate":146,"comDate":146,"paymentDate":147,"status":32},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":27,"category":28,"amount":149,"approvalDate":150,"comDate":150,"paymentDate":151,"status":32},0.53,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":27,"category":28,"amount":149,"approvalDate":153,"comDate":153,"paymentDate":154,"status":32},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":27,"category":28,"amount":149,"approvalDate":156,"comDate":156,"paymentDate":157,"status":32},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":27,"category":28,"amount":149,"approvalDate":159,"comDate":159,"paymentDate":160,"status":32},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":27,"category":28,"amount":149,"approvalDate":162,"comDate":162,"paymentDate":163,"status":32},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":27,"category":28,"amount":149,"approvalDate":165,"comDate":165,"paymentDate":166,"status":32},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":27,"category":28,"amount":168,"approvalDate":169,"comDate":169,"paymentDate":170,"status":32},0.4,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":27,"category":28,"amount":172,"approvalDate":173,"comDate":173,"paymentDate":174,"status":32},0.66,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":27,"category":28,"amount":149,"approvalDate":176,"comDate":176,"paymentDate":177,"status":32},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":27,"category":28,"amount":149,"approvalDate":179,"comDate":179,"paymentDate":180,"status":32},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":27,"category":28,"amount":149,"approvalDate":182,"comDate":182,"paymentDate":183,"status":32},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":27,"category":28,"amount":149,"approvalDate":185,"comDate":185,"paymentDate":186,"status":32},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":27,"category":28,"amount":188,"approvalDate":189,"comDate":189,"paymentDate":190,"status":32},0.35,"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":27,"category":28,"amount":188,"approvalDate":192,"comDate":192,"paymentDate":193,"status":32},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":198,"totalItens":194,"success":195,"errors":674,"limitReached":194},[199,202,205,210,211,214,219,223,227,230,233,236,239,243,246,250,254,256,260,263,265,270,272,275,279,281,283,285,287,291,293,297,301,303,307,313,317,321,325,328,332,334,339,342,346,349,353,357,361,364,369,372,374,376,380,383,386,388,391,396,399,403,406,410,412,414,418,423,427,431,434,437,442,445,448,452,457,463,467,472,478,484,485,489,491,496,499,501,504,508,511,515,517,520,525,528,530,532,536,539,543,545,548,550,554,556,558,561,566,568,571,574,577,579,582,588,592,594,599,601,604,609,612,614,616,618,621,623,626,628,633,635,637,640,645,650,655,659,663,669,671],{"timestamp":200,"open":201,"high":201,"low":201,"close":201,"volume":32},"2025-09-25T00:00:00",89,{"timestamp":203,"open":204,"high":204,"low":204,"close":204,"volume":13},"2025-09-28T00:00:00",84.55,{"timestamp":206,"open":207,"high":208,"low":207,"close":208,"volume":209},"2025-09-29T00:00:00",84,88.99,7,{"timestamp":156,"open":201,"high":201,"low":201,"close":201,"volume":13},{"timestamp":212,"open":201,"high":213,"low":201,"close":213,"volume":13},"2025-10-01T00:00:00",89.99,{"timestamp":215,"open":213,"high":213,"low":216,"close":217,"volume":218},"2025-10-05T00:00:00",83.34,85,5,{"timestamp":220,"open":216,"high":208,"low":221,"close":208,"volume":222},"2025-10-06T00:00:00",82.5,50,{"timestamp":224,"open":201,"high":201,"low":225,"close":208,"volume":226},"2025-10-08T00:00:00",84.11,304,{"timestamp":228,"open":229,"high":208,"low":229,"close":208,"volume":32},"2025-10-13T00:00:00",83.84,{"timestamp":231,"open":201,"high":201,"low":201,"close":201,"volume":232},"2025-10-15T00:00:00",9,{"timestamp":234,"open":235,"high":201,"low":207,"close":201,"volume":13},"2025-10-16T00:00:00",84.01,{"timestamp":237,"open":229,"high":201,"low":229,"close":201,"volume":238},"2025-10-19T00:00:00",34,{"timestamp":240,"open":241,"high":208,"low":235,"close":208,"volume":242},"2025-10-20T00:00:00",86.68,43,{"timestamp":244,"open":235,"high":201,"low":207,"close":201,"volume":245},"2025-10-21T00:00:00",220,{"timestamp":247,"open":201,"high":201,"low":248,"close":208,"volume":249},"2025-10-23T00:00:00",85.01,36,{"timestamp":251,"open":252,"high":208,"low":252,"close":208,"volume":253},"2025-10-27T00:00:00",87.22,29,{"timestamp":255,"open":208,"high":201,"low":208,"close":201,"volume":32},"2025-10-29T00:00:00",{"timestamp":257,"open":201,"high":201,"low":258,"close":201,"volume":259},"2025-10-30T00:00:00",86.01,23,{"timestamp":261,"open":262,"high":262,"low":262,"close":262,"volume":13},"2025-11-02T00:00:00",89.01,{"timestamp":264,"open":262,"high":262,"low":262,"close":262,"volume":13},"2025-11-03T00:00:00",{"timestamp":266,"open":267,"high":268,"low":267,"close":268,"volume":269},"2025-11-04T00:00:00",86.16,90,6,{"timestamp":271,"open":267,"high":213,"low":267,"close":213,"volume":32},"2025-11-05T00:00:00",{"timestamp":273,"open":274,"high":274,"low":274,"close":274,"volume":13},"2025-11-10T00:00:00",89.9,{"timestamp":276,"open":277,"high":201,"low":277,"close":278,"volume":249},"2025-11-12T00:00:00",87.01,87.03,{"timestamp":280,"open":201,"high":201,"low":201,"close":201,"volume":13},"2025-11-16T00:00:00",{"timestamp":282,"open":201,"high":201,"low":201,"close":201,"volume":13},"2025-11-17T00:00:00",{"timestamp":284,"open":208,"high":208,"low":208,"close":208,"volume":13},"2025-11-18T00:00:00",{"timestamp":286,"open":208,"high":208,"low":208,"close":208,"volume":13},"2025-11-20T00:00:00",{"timestamp":288,"open":208,"high":201,"low":289,"close":229,"volume":290},"2025-11-23T00:00:00",83,118,{"timestamp":292,"open":208,"high":208,"low":208,"close":208,"volume":13},"2025-11-24T00:00:00",{"timestamp":294,"open":295,"high":201,"low":295,"close":201,"volume":296},"2025-11-25T00:00:00",86.29,15,{"timestamp":298,"open":201,"high":201,"low":299,"close":201,"volume":300},"2025-11-26T00:00:00",81.09,351,{"timestamp":302,"open":201,"high":201,"low":201,"close":201,"volume":27},"2025-11-27T00:00:00",{"timestamp":304,"open":262,"high":213,"low":305,"close":229,"volume":306},"2025-11-30T00:00:00",82.83,32,{"timestamp":308,"open":309,"high":310,"low":311,"close":310,"volume":312},"2025-12-01T00:00:00",88,89.89,87.12,8,{"timestamp":314,"open":315,"high":213,"low":207,"close":213,"volume":316},"2025-12-02T00:00:00",87.49,48,{"timestamp":318,"open":213,"high":213,"low":319,"close":213,"volume":320},"2025-12-03T00:00:00",83.69,53,{"timestamp":322,"open":213,"high":213,"low":323,"close":324,"volume":312},"2025-12-07T00:00:00",84.85,89.98,{"timestamp":326,"open":327,"high":324,"low":327,"close":324,"volume":32},"2025-12-08T00:00:00",87,{"timestamp":329,"open":213,"high":213,"low":330,"close":213,"volume":331},"2025-12-14T00:00:00",87.29,92,{"timestamp":333,"open":268,"high":268,"low":268,"close":268,"volume":13},"2025-12-15T00:00:00",{"timestamp":335,"open":336,"high":337,"low":338,"close":337,"volume":217},"2025-12-16T00:00:00",88.05,89.6,87.61,{"timestamp":340,"open":213,"high":268,"low":229,"close":268,"volume":341},"2025-12-18T00:00:00",142,{"timestamp":343,"open":268,"high":268,"low":344,"close":213,"volume":345},"2025-12-21T00:00:00",85.08,4,{"timestamp":347,"open":268,"high":268,"low":213,"close":268,"volume":348},"2025-12-22T00:00:00",10,{"timestamp":350,"open":268,"high":268,"low":351,"close":268,"volume":352},"2026-01-05T00:00:00",88.5,2503,{"timestamp":354,"open":355,"high":268,"low":355,"close":268,"volume":356},"2026-01-06T00:00:00",88.26,54,{"timestamp":358,"open":268,"high":268,"low":359,"close":213,"volume":360},"2026-01-08T00:00:00",86.11,3,{"timestamp":362,"open":363,"high":363,"low":363,"close":363,"volume":13},"2026-01-11T00:00:00",88.35,{"timestamp":365,"open":366,"high":367,"low":366,"close":367,"volume":368},"2026-01-13T00:00:00",88.4,90.98,1180,{"timestamp":370,"open":371,"high":371,"low":371,"close":371,"volume":13},"2026-01-14T00:00:00",90.89,{"timestamp":166,"open":373,"high":373,"low":373,"close":373,"volume":13},90.9,{"timestamp":375,"open":371,"high":371,"low":371,"close":371,"volume":13},"2026-01-18T00:00:00",{"timestamp":377,"open":378,"high":373,"low":378,"close":373,"volume":379},"2026-01-20T00:00:00",88.68,101,{"timestamp":381,"open":373,"high":373,"low":382,"close":382,"volume":209},"2026-01-25T00:00:00",88.97,{"timestamp":384,"open":208,"high":201,"low":208,"close":201,"volume":385},"2026-01-28T00:00:00",26,{"timestamp":387,"open":309,"high":309,"low":309,"close":309,"volume":32},"2026-02-02T00:00:00",{"timestamp":389,"open":390,"high":390,"low":390,"close":390,"volume":13},"2026-02-08T00:00:00",87.99,{"timestamp":392,"open":393,"high":390,"low":394,"close":395,"volume":331},"2026-02-09T00:00:00",86.83,82.47,87.9,{"timestamp":397,"open":398,"high":390,"low":398,"close":390,"volume":32},"2026-02-11T00:00:00",84.97,{"timestamp":400,"open":401,"high":390,"low":207,"close":390,"volume":402},"2026-02-17T00:00:00",84.37,30,{"timestamp":404,"open":405,"high":405,"low":405,"close":405,"volume":13},"2026-02-22T00:00:00",86.64,{"timestamp":407,"open":408,"high":395,"low":409,"close":395,"volume":320},"2026-02-23T00:00:00",85.04,84.05,{"timestamp":411,"open":309,"high":309,"low":309,"close":309,"volume":13},"2026-02-24T00:00:00",{"timestamp":413,"open":309,"high":309,"low":309,"close":309,"volume":13},"2026-03-01T00:00:00",{"timestamp":415,"open":309,"high":309,"low":217,"close":416,"volume":417},"2026-03-03T00:00:00",87.52,155006,{"timestamp":419,"open":420,"high":420,"low":421,"close":421,"volume":422},"2026-03-04T00:00:00",87.43,86.89,180,{"timestamp":424,"open":425,"high":426,"low":425,"close":426,"volume":27},"2026-03-05T00:00:00",81.73,86.91,{"timestamp":428,"open":217,"high":429,"low":217,"close":217,"volume":430},"2026-03-08T00:00:00",86.9,249,{"timestamp":432,"open":217,"high":426,"low":217,"close":426,"volume":433},"2026-03-09T00:00:00",157,{"timestamp":435,"open":221,"high":390,"low":221,"close":390,"volume":436},"2026-03-10T00:00:00",139,{"timestamp":438,"open":439,"high":440,"low":217,"close":217,"volume":441},"2026-03-11T00:00:00",86.12,87.6,234,{"timestamp":443,"open":217,"high":444,"low":217,"close":444,"volume":13},"2026-03-12T00:00:00",86.17,{"timestamp":446,"open":390,"high":390,"low":207,"close":327,"volume":447},"2026-03-16T00:00:00",704,{"timestamp":449,"open":450,"high":390,"low":450,"close":390,"volume":451},"2026-03-19T00:00:00",86.43,16,{"timestamp":453,"open":454,"high":395,"low":217,"close":455,"volume":456},"2026-03-23T00:00:00",85.81,86.05,95,{"timestamp":458,"open":459,"high":460,"low":461,"close":460,"volume":462},"2026-03-24T00:00:00",86.04,87.8,86,177,{"timestamp":464,"open":465,"high":395,"low":465,"close":395,"volume":466},"2026-03-25T00:00:00",87.83,461250,{"timestamp":468,"open":309,"high":309,"low":469,"close":470,"volume":471},"2026-03-26T00:00:00",80.08,82.8,944700,{"timestamp":473,"open":474,"high":475,"low":476,"close":470,"volume":477},"2026-03-29T00:00:00",82.81,87.85,81.16,98,{"timestamp":479,"open":480,"high":481,"low":482,"close":481,"volume":483},"2026-03-30T00:00:00",82.99,87.97,82.76,462042,{"timestamp":176,"open":309,"high":309,"low":465,"close":465,"volume":13},{"timestamp":486,"open":309,"high":309,"low":327,"close":487,"volume":488},"2026-04-01T00:00:00",87.91,12009,{"timestamp":490,"open":487,"high":487,"low":487,"close":487,"volume":13},"2026-04-05T00:00:00",{"timestamp":492,"open":493,"high":487,"low":493,"close":494,"volume":495},"2026-04-06T00:00:00",84.53,85.99,13,{"timestamp":497,"open":454,"high":309,"low":454,"close":309,"volume":498},"2026-04-09T00:00:00",191,{"timestamp":500,"open":487,"high":309,"low":487,"close":309,"volume":13},"2026-04-12T00:00:00",{"timestamp":502,"open":395,"high":390,"low":454,"close":390,"volume":503},"2026-04-13T00:00:00",113761,{"timestamp":505,"open":506,"high":390,"low":506,"close":390,"volume":507},"2026-04-14T00:00:00",86.33,66,{"timestamp":177,"open":509,"high":309,"low":509,"close":309,"volume":510},86.44,12,{"timestamp":512,"open":513,"high":390,"low":513,"close":390,"volume":514},"2026-04-16T00:00:00",86.69,46,{"timestamp":516,"open":405,"high":390,"low":405,"close":390,"volume":27},"2026-04-19T00:00:00",{"timestamp":518,"open":519,"high":519,"low":519,"close":519,"volume":13},"2026-04-22T00:00:00",87.89,{"timestamp":521,"open":522,"high":523,"low":522,"close":523,"volume":524},"2026-04-23T00:00:00",86.54,87.95,61,{"timestamp":526,"open":527,"high":523,"low":527,"close":523,"volume":306},"2026-04-26T00:00:00",85.83,{"timestamp":529,"open":506,"high":481,"low":506,"close":481,"volume":320},"2026-04-27T00:00:00",{"timestamp":531,"open":523,"high":523,"low":523,"close":523,"volume":13},"2026-04-28T00:00:00",{"timestamp":533,"open":534,"high":523,"low":534,"close":523,"volume":535},"2026-04-29T00:00:00",86.8,23001,{"timestamp":537,"open":538,"high":538,"low":538,"close":538,"volume":360},"2026-05-03T00:00:00",88.83,{"timestamp":540,"open":541,"high":538,"low":542,"close":538,"volume":510},"2026-05-04T00:00:00",87.05,86.52,{"timestamp":544,"open":538,"high":538,"low":538,"close":538,"volume":13},"2026-05-05T00:00:00",{"timestamp":546,"open":547,"high":547,"low":547,"close":547,"volume":13},"2026-05-06T00:00:00",88.49,{"timestamp":549,"open":547,"high":547,"low":547,"close":547,"volume":13},"2026-05-10T00:00:00",{"timestamp":551,"open":351,"high":351,"low":552,"close":547,"volume":553},"2026-05-11T00:00:00",86.72,18,{"timestamp":555,"open":534,"high":547,"low":534,"close":547,"volume":232},"2026-05-13T00:00:00",{"timestamp":557,"open":547,"high":547,"low":547,"close":547,"volume":13},"2026-05-14T00:00:00",{"timestamp":559,"open":560,"high":560,"low":560,"close":560,"volume":13},"2026-05-17T00:00:00",88.48,{"timestamp":562,"open":563,"high":563,"low":564,"close":564,"volume":565},"2026-05-19T00:00:00",87.02,86.7,20,{"timestamp":567,"open":552,"high":552,"low":552,"close":552,"volume":13},"2026-05-20T00:00:00",{"timestamp":569,"open":564,"high":552,"low":570,"close":552,"volume":514},"2026-05-31T00:00:00",83.13,{"timestamp":572,"open":573,"high":573,"low":573,"close":573,"volume":13},"2026-06-08T00:00:00",87.45,{"timestamp":575,"open":576,"high":576,"low":576,"close":576,"volume":13},"2026-06-09T00:00:00",86.39,{"timestamp":578,"open":576,"high":576,"low":576,"close":576,"volume":13},"2026-06-10T00:00:00",{"timestamp":580,"open":581,"high":581,"low":581,"close":581,"volume":13},"2026-06-11T00:00:00",86.94,{"timestamp":583,"open":584,"high":585,"low":586,"close":585,"volume":587},"2026-06-14T00:00:00",86.5,88.79,82,932,{"timestamp":183,"open":589,"high":590,"low":589,"close":590,"volume":591},88.77,88.78,19,{"timestamp":593,"open":590,"high":590,"low":590,"close":590,"volume":13},"2026-06-16T00:00:00",{"timestamp":595,"open":596,"high":597,"low":596,"close":597,"volume":598},"2026-06-25T00:00:00",85.61,88.6,67,{"timestamp":600,"open":590,"high":590,"low":590,"close":590,"volume":13},"2026-06-28T00:00:00",{"timestamp":602,"open":585,"high":585,"low":590,"close":590,"volume":603},"2026-06-29T00:00:00",33,{"timestamp":185,"open":605,"high":605,"low":606,"close":607,"volume":608},88.88,84.91,88.8,300,{"timestamp":610,"open":611,"high":611,"low":611,"close":611,"volume":13},"2026-07-01T00:00:00",88.87,{"timestamp":613,"open":611,"high":611,"low":611,"close":611,"volume":13},"2026-07-05T00:00:00",{"timestamp":615,"open":611,"high":611,"low":611,"close":611,"volume":13},"2026-07-07T00:00:00",{"timestamp":617,"open":605,"high":605,"low":605,"close":605,"volume":13},"2026-07-19T00:00:00",{"timestamp":619,"open":611,"high":605,"low":611,"close":605,"volume":620},"2026-07-21T00:00:00",65,{"timestamp":622,"open":456,"high":456,"low":456,"close":456,"volume":13},"2026-08-02T00:00:00",{"timestamp":624,"open":625,"high":625,"low":625,"close":625,"volume":13},"2026-08-03T00:00:00",94.99,{"timestamp":627,"open":625,"high":625,"low":625,"close":625,"volume":13},"2026-08-05T00:00:00",{"timestamp":629,"open":630,"high":630,"low":631,"close":631,"volume":632},"2026-08-06T00:00:00",92.64,92.63,11,{"timestamp":634,"open":625,"high":625,"low":625,"close":625,"volume":553},"2026-08-25T00:00:00",{"timestamp":636,"open":625,"high":625,"low":625,"close":625,"volume":312},"2026-08-27T00:00:00",{"timestamp":192,"open":460,"high":638,"low":460,"close":638,"volume":639},91.99,113,{"timestamp":641,"open":642,"high":643,"low":644,"close":643,"volume":348},"2026-09-01T00:00:00",90.15,92.33,88.58,{"timestamp":646,"open":647,"high":648,"low":647,"close":648,"volume":649},"2026-09-07T00:00:00",88.75,92.51,35,{"timestamp":651,"open":652,"high":653,"low":268,"close":648,"volume":654},"2026-09-08T00:00:00",90.65,92.84,52,{"timestamp":656,"open":657,"high":658,"low":201,"close":658,"volume":456},"2026-09-09T00:00:00",89.05,92.93,{"timestamp":660,"open":309,"high":661,"low":309,"close":661,"volume":662},"2026-09-13T00:00:00",92.92,74,{"timestamp":664,"open":665,"high":666,"low":268,"close":667,"volume":668},"2026-09-16T00:00:00",90.01,93.99,93.98,160,{"timestamp":670,"open":12,"high":12,"low":12,"close":12,"volume":13},"2026-09-20T00:00:00",{"timestamp":672,"open":12,"high":12,"low":12,"close":12,"volume":673},"2026-09-22T00:00:00",1064,[]]