[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f3yfOwRLaW8E9XnM7aaXEeRq3HZWdGvoqGUL9oyUR8JM":3,"$frNbBuAWL3RagP-NcxxljioCUb2O5HE5QTOdty8zk7p0":24,"$fDoVqUCME607LsmIi9BGsm0m32HyEf2uVgbVOhOyEqQ4":198},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BMLC11","bmlc11","fii","Fundo Investimento Imobiliario FII Bm Brascan Lajes Corporativas","FII Bmbrc Lc","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},99.95,0,"BRL","2026-09-24T23:48:20Z",{},[],[19,20,21,22,23],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":25,"totalItens":195,"success":196,"errors":197,"limitReached":195},[26,33,37,41,44,48,52,56,60,64,68,72,75,78,81,84,87,90,93,96,101,104,107,111,115,119,123,126,130,133,136,139,142,145,148,151,154,157,161,164,167,170,173,177,180,183,186,189,192],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash",0.73,"2022-10-07T00:00:00","2022-10-17T00:00:00",1,{"type":27,"category":28,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":32},0.78,"2022-11-08T00:00:00","2022-11-16T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":32},0.88,"2022-12-07T00:00:00","2022-12-14T00:00:00",{"type":27,"category":28,"amount":32,"approvalDate":42,"comDate":42,"paymentDate":43,"status":32},"2023-01-06T00:00:00","2023-01-13T00:00:00",{"type":27,"category":28,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":32},0.66,"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":27,"category":28,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":32},0.69,"2023-03-07T00:00:00","2023-03-14T00:00:00",{"type":27,"category":28,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":32},0.72,"2023-04-10T00:00:00","2023-04-17T00:00:00",{"type":27,"category":28,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":32},0.74,"2023-05-08T00:00:00","2023-05-15T00:00:00",{"type":27,"category":28,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":32},0.8,"2023-06-07T00:00:00","2023-06-15T00:00:00",{"type":27,"category":28,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":32},3.59,"2023-07-07T00:00:00","2023-07-14T00:00:00",{"type":27,"category":28,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":32},0.76,"2023-08-07T00:00:00","2023-08-14T00:00:00",{"type":27,"category":28,"amount":69,"approvalDate":73,"comDate":73,"paymentDate":74,"status":32},"2023-09-08T00:00:00","2023-09-15T00:00:00",{"type":27,"category":28,"amount":69,"approvalDate":76,"comDate":76,"paymentDate":77,"status":32},"2023-10-06T00:00:00","2023-10-16T00:00:00",{"type":27,"category":28,"amount":69,"approvalDate":79,"comDate":79,"paymentDate":80,"status":32},"2023-11-08T00:00:00","2023-11-16T00:00:00",{"type":27,"category":28,"amount":69,"approvalDate":82,"comDate":82,"paymentDate":83,"status":32},"2023-12-07T00:00:00","2023-12-14T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":85,"comDate":85,"paymentDate":86,"status":32},"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":88,"comDate":88,"paymentDate":89,"status":32},"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":27,"category":28,"amount":49,"approvalDate":91,"comDate":91,"paymentDate":92,"status":32},"2024-03-07T00:00:00","2024-03-14T00:00:00",{"type":27,"category":28,"amount":49,"approvalDate":94,"comDate":94,"paymentDate":95,"status":32},"2024-04-05T00:00:00","2024-04-12T00:00:00",{"type":97,"category":28,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":32},3,15,"2024-04-16T00:00:00","2024-05-31T00:00:00",{"type":27,"category":28,"amount":69,"approvalDate":102,"comDate":102,"paymentDate":103,"status":32},"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":27,"category":28,"amount":69,"approvalDate":105,"comDate":105,"paymentDate":106,"status":32},"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":27,"category":28,"amount":108,"approvalDate":109,"comDate":109,"paymentDate":110,"status":32},0.79,"2024-07-05T00:00:00","2024-07-12T00:00:00",{"type":27,"category":28,"amount":112,"approvalDate":113,"comDate":113,"paymentDate":114,"status":32},0.65,"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":27,"category":28,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":32},0.67,"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":27,"category":28,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":32},0.7,"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":27,"category":28,"amount":53,"approvalDate":124,"comDate":124,"paymentDate":125,"status":32},"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":27,"category":28,"amount":127,"approvalDate":128,"comDate":128,"paymentDate":129,"status":32},0.75,"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":27,"category":28,"amount":57,"approvalDate":131,"comDate":131,"paymentDate":132,"status":32},"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":27,"category":28,"amount":120,"approvalDate":134,"comDate":134,"paymentDate":135,"status":32},"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":27,"category":28,"amount":120,"approvalDate":137,"comDate":137,"paymentDate":138,"status":32},"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":27,"category":28,"amount":120,"approvalDate":140,"comDate":140,"paymentDate":141,"status":32},"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":27,"category":28,"amount":49,"approvalDate":143,"comDate":143,"paymentDate":144,"status":32},"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":27,"category":28,"amount":120,"approvalDate":146,"comDate":146,"paymentDate":147,"status":32},"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":27,"category":28,"amount":120,"approvalDate":149,"comDate":149,"paymentDate":150,"status":32},"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":27,"category":28,"amount":49,"approvalDate":152,"comDate":152,"paymentDate":153,"status":32},"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":27,"category":28,"amount":120,"approvalDate":155,"comDate":155,"paymentDate":156,"status":32},"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":27,"category":28,"amount":158,"approvalDate":159,"comDate":159,"paymentDate":160,"status":32},0.68,"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":27,"category":28,"amount":53,"approvalDate":162,"comDate":162,"paymentDate":163,"status":32},"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":27,"category":28,"amount":53,"approvalDate":165,"comDate":165,"paymentDate":166,"status":32},"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":27,"category":28,"amount":53,"approvalDate":168,"comDate":168,"paymentDate":169,"status":32},"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":27,"category":28,"amount":120,"approvalDate":171,"comDate":171,"paymentDate":172,"status":32},"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":27,"category":28,"amount":174,"approvalDate":175,"comDate":175,"paymentDate":176,"status":32},0.71,"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":27,"category":28,"amount":174,"approvalDate":178,"comDate":178,"paymentDate":179,"status":32},"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":27,"category":28,"amount":57,"approvalDate":181,"comDate":181,"paymentDate":182,"status":32},"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":27,"category":28,"amount":127,"approvalDate":184,"comDate":184,"paymentDate":185,"status":32},"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":27,"category":28,"amount":127,"approvalDate":187,"comDate":187,"paymentDate":188,"status":32},"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":27,"category":28,"amount":108,"approvalDate":190,"comDate":190,"paymentDate":191,"status":32},"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":27,"category":28,"amount":108,"approvalDate":193,"comDate":193,"paymentDate":194,"status":32},"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":199,"totalItens":195,"success":196,"errors":1028,"limitReached":195},[200,206,211,216,219,222,228,232,237,241,245,249,252,255,256,260,263,269,273,277,283,289,293,297,299,303,306,311,314,316,318,320,326,331,335,339,345,351,357,362,367,371,374,379,383,388,392,399,404,410,413,419,423,428,431,434,437,442,449,454,459,463,468,472,475,478,480,485,489,494,497,503,508,512,515,519,521,527,533,537,542,546,552,557,562,565,570,575,580,583,585,587,591,593,596,598,601,603,605,607,609,612,615,618,622,624,628,631,636,639,642,645,647,652,654,657,659,661,663,667,673,675,677,681,686,689,691,693,695,701,706,711,713,717,722,726,730,733,735,739,744,747,750,753,758,762,766,769,773,777,779,782,785,791,794,796,800,803,806,809,811,815,820,824,827,831,833,836,838,840,843,845,849,851,853,857,863,867,870,874,878,881,884,889,892,894,897,899,904,907,911,914,916,920,924,926,928,931,936,940,945,949,952,954,956,958,961,965,968,972,976,980,986,988,991,995,997,1001,1004,1008,1011,1012,1014,1016,1019,1020,1023,1026],{"timestamp":201,"open":202,"high":202,"low":203,"close":204,"volume":205},"2025-09-25T00:00:00",94.97,92.01,94.7,262,{"timestamp":207,"open":204,"high":204,"low":208,"close":209,"volume":210},"2025-09-28T00:00:00",92.11,94.69,99,{"timestamp":212,"open":213,"high":209,"low":214,"close":209,"volume":215},"2025-09-29T00:00:00",92.79,92.34,1509,{"timestamp":217,"open":209,"high":209,"low":209,"close":209,"volume":218},"2025-09-30T00:00:00",4,{"timestamp":220,"open":221,"high":221,"low":221,"close":221,"volume":32},"2025-10-01T00:00:00",94.64,{"timestamp":223,"open":224,"high":224,"low":225,"close":226,"volume":227},"2025-10-02T00:00:00",94.65,94.59,94.6,18,{"timestamp":229,"open":224,"high":224,"low":208,"close":230,"volume":231},"2025-10-05T00:00:00",93.3,235,{"timestamp":233,"open":234,"high":234,"low":235,"close":235,"volume":236},"2025-10-06T00:00:00",94.62,94.61,23,{"timestamp":159,"open":209,"high":209,"low":238,"close":239,"volume":240},92.66,94.66,283,{"timestamp":242,"open":221,"high":221,"low":243,"close":243,"volume":244},"2025-10-08T00:00:00",94.5,358,{"timestamp":246,"open":247,"high":247,"low":248,"close":248,"volume":27},"2025-10-09T00:00:00",94.68,93.6,{"timestamp":250,"open":239,"high":239,"low":248,"close":235,"volume":251},"2025-10-12T00:00:00",9,{"timestamp":253,"open":225,"high":226,"low":238,"close":226,"volume":254},"2025-10-13T00:00:00",1266,{"timestamp":160,"open":226,"high":226,"low":226,"close":226,"volume":13},{"timestamp":257,"open":258,"high":226,"low":258,"close":226,"volume":259},"2025-10-15T00:00:00",92.84,134,{"timestamp":261,"open":226,"high":226,"low":226,"close":226,"volume":262},"2025-10-16T00:00:00",6,{"timestamp":264,"open":265,"high":226,"low":266,"close":267,"volume":268},"2025-10-19T00:00:00",94.56,93.14,94.58,25,{"timestamp":270,"open":267,"high":267,"low":271,"close":267,"volume":272},"2025-10-20T00:00:00",94.3,50,{"timestamp":274,"open":275,"high":267,"low":238,"close":267,"volume":276},"2025-10-21T00:00:00",93.35,1079,{"timestamp":278,"open":279,"high":279,"low":280,"close":281,"volume":282},"2025-10-22T00:00:00",93.52,93,93.5,602,{"timestamp":284,"open":285,"high":286,"low":287,"close":281,"volume":288},"2025-10-23T00:00:00",92.94,94.54,92.9,40,{"timestamp":290,"open":291,"high":281,"low":238,"close":281,"volume":292},"2025-10-26T00:00:00",92.68,35,{"timestamp":294,"open":295,"high":295,"low":238,"close":295,"volume":296},"2025-10-27T00:00:00",93.45,163,{"timestamp":298,"open":295,"high":295,"low":295,"close":295,"volume":13},"2025-10-28T00:00:00",{"timestamp":300,"open":301,"high":301,"low":301,"close":301,"volume":302},"2025-10-29T00:00:00",93.4,33,{"timestamp":304,"open":305,"high":305,"low":305,"close":305,"volume":32},"2025-10-30T00:00:00",93.47,{"timestamp":307,"open":280,"high":308,"low":291,"close":309,"volume":310},"2025-11-02T00:00:00",93.44,93.43,10,{"timestamp":312,"open":313,"high":313,"low":313,"close":313,"volume":32},"2025-11-03T00:00:00",94.37,{"timestamp":315,"open":243,"high":243,"low":271,"close":271,"volume":97},"2025-11-04T00:00:00",{"timestamp":317,"open":271,"high":271,"low":271,"close":271,"volume":13},"2025-11-05T00:00:00",{"timestamp":319,"open":271,"high":271,"low":271,"close":271,"volume":13},"2025-11-06T00:00:00",{"timestamp":321,"open":322,"high":322,"low":323,"close":324,"volume":325},"2025-11-09T00:00:00",96.41,90.03,90.05,94,{"timestamp":327,"open":328,"high":328,"low":329,"close":202,"volume":330},"2025-11-10T00:00:00",94.99,92.19,16,{"timestamp":332,"open":202,"high":202,"low":333,"close":334,"volume":98},"2025-11-11T00:00:00",92.64,94.49,{"timestamp":336,"open":334,"high":334,"low":337,"close":338,"volume":262},"2025-11-12T00:00:00",92.44,94.48,{"timestamp":340,"open":341,"high":334,"low":342,"close":343,"volume":344},"2025-11-13T00:00:00",92.16,91.89,93.08,913,{"timestamp":346,"open":347,"high":334,"low":348,"close":349,"volume":350},"2025-11-16T00:00:00",94.01,90.09,90.31,14,{"timestamp":352,"open":349,"high":353,"low":354,"close":355,"volume":356},"2025-11-17T00:00:00",93.48,90.11,90.13,71,{"timestamp":358,"open":359,"high":359,"low":360,"close":360,"volume":361},"2025-11-18T00:00:00",90.16,88.15,6314,{"timestamp":363,"open":364,"high":364,"low":365,"close":365,"volume":366},"2025-11-20T00:00:00",91.99,89.93,111,{"timestamp":368,"open":365,"high":365,"low":369,"close":369,"volume":370},"2025-11-23T00:00:00",89.5,73,{"timestamp":372,"open":364,"high":305,"low":369,"close":369,"volume":373},"2025-11-24T00:00:00",177,{"timestamp":375,"open":376,"high":295,"low":376,"close":377,"volume":378},"2025-11-25T00:00:00",89.05,90,22,{"timestamp":380,"open":377,"high":377,"low":381,"close":377,"volume":382},"2025-11-26T00:00:00",89.2,2122,{"timestamp":384,"open":385,"high":305,"low":386,"close":369,"volume":387},"2025-11-27T00:00:00",89.02,88.03,2043,{"timestamp":389,"open":390,"high":369,"low":390,"close":369,"volume":391},"2025-11-30T00:00:00",89.48,1229,{"timestamp":393,"open":394,"high":395,"low":396,"close":397,"volume":398},"2025-12-01T00:00:00",89.01,89.69,88.02,88.83,29,{"timestamp":400,"open":401,"high":401,"low":402,"close":369,"volume":403},"2025-12-02T00:00:00",89.65,88.72,1610,{"timestamp":405,"open":406,"high":407,"low":408,"close":407,"volume":409},"2025-12-03T00:00:00",89.66,92,89,2020,{"timestamp":411,"open":305,"high":305,"low":396,"close":377,"volume":412},"2025-12-04T00:00:00",1147,{"timestamp":414,"open":415,"high":416,"low":417,"close":416,"volume":418},"2025-12-07T00:00:00",90.29,94.53,86.69,1253,{"timestamp":420,"open":286,"high":286,"low":421,"close":286,"volume":422},"2025-12-08T00:00:00",89.04,63,{"timestamp":424,"open":286,"high":286,"low":425,"close":426,"volume":427},"2025-12-09T00:00:00",89.13,93.91,432,{"timestamp":429,"open":286,"high":286,"low":430,"close":416,"volume":378},"2025-12-10T00:00:00",91.5,{"timestamp":432,"open":286,"high":286,"low":433,"close":416,"volume":288},"2025-12-11T00:00:00",90.01,{"timestamp":435,"open":286,"high":286,"low":286,"close":286,"volume":436},"2025-12-14T00:00:00",7,{"timestamp":438,"open":286,"high":439,"low":440,"close":328,"volume":441},"2025-12-15T00:00:00",95,92.81,155,{"timestamp":443,"open":444,"high":445,"low":446,"close":447,"volume":448},"2025-12-16T00:00:00",94.9,94.91,93.49,94.89,21297,{"timestamp":450,"open":451,"high":452,"low":451,"close":452,"volume":453},"2025-12-17T00:00:00",93.59,96.67,103,{"timestamp":455,"open":456,"high":456,"low":457,"close":458,"volume":268},"2025-12-18T00:00:00",97,91.95,96.3,{"timestamp":460,"open":456,"high":461,"low":456,"close":456,"volume":462},"2025-12-21T00:00:00",97.01,36,{"timestamp":464,"open":456,"high":456,"low":465,"close":466,"volume":467},"2025-12-22T00:00:00",91.06,96.99,214,{"timestamp":469,"open":456,"high":456,"low":470,"close":466,"volume":471},"2025-12-25T00:00:00",92.25,106,{"timestamp":473,"open":456,"high":456,"low":426,"close":456,"volume":474},"2025-12-28T00:00:00",81,{"timestamp":476,"open":477,"high":477,"low":477,"close":477,"volume":13},"2025-12-29T00:00:00",97.14,{"timestamp":479,"open":477,"high":477,"low":477,"close":477,"volume":97},"2026-01-01T00:00:00",{"timestamp":481,"open":482,"high":483,"low":465,"close":439,"volume":484},"2026-01-04T00:00:00",93.01,97.12,31,{"timestamp":486,"open":483,"high":487,"low":483,"close":487,"volume":488},"2026-01-05T00:00:00",100,34,{"timestamp":168,"open":487,"high":490,"low":491,"close":492,"volume":493},100.01,95.39,99.99,30,{"timestamp":495,"open":496,"high":453,"low":496,"close":453,"volume":310},"2026-01-11T00:00:00",101,{"timestamp":498,"open":499,"high":499,"low":500,"close":501,"volume":502},"2026-01-12T00:00:00",102.99,96.31,99.5,80,{"timestamp":504,"open":505,"high":492,"low":506,"close":501,"volume":507},"2026-01-13T00:00:00",95.78,95.35,87,{"timestamp":509,"open":510,"high":210,"low":510,"close":210,"volume":511},"2026-01-14T00:00:00",95.55,120,{"timestamp":169,"open":513,"high":210,"low":513,"close":210,"volume":514},96.97,56,{"timestamp":516,"open":517,"high":518,"low":517,"close":518,"volume":32},"2026-01-18T00:00:00",96.49,99.49,{"timestamp":520,"open":210,"high":210,"low":210,"close":210,"volume":13},"2026-01-19T00:00:00",{"timestamp":522,"open":523,"high":523,"low":524,"close":525,"volume":526},"2026-01-20T00:00:00",99.4,96.83,98,210,{"timestamp":528,"open":529,"high":530,"low":529,"close":531,"volume":532},"2026-01-21T00:00:00",96.81,98.2,98.15,8,{"timestamp":534,"open":499,"high":499,"low":535,"close":499,"volume":536},"2026-01-22T00:00:00",97.78,5,{"timestamp":538,"open":529,"high":539,"low":529,"close":540,"volume":541},"2026-01-25T00:00:00",102.98,99.04,20,{"timestamp":543,"open":544,"high":544,"low":545,"close":210,"volume":436},"2026-01-27T00:00:00",102.29,97.2,{"timestamp":547,"open":548,"high":549,"low":548,"close":550,"volume":551},"2026-01-28T00:00:00",97.23,102.34,102,88,{"timestamp":553,"open":554,"high":555,"low":554,"close":555,"volume":556},"2026-02-01T00:00:00",97.72,100.86,250,{"timestamp":558,"open":550,"high":550,"low":559,"close":560,"volume":561},"2026-02-02T00:00:00",99.03,100.99,153,{"timestamp":563,"open":564,"high":564,"low":564,"close":564,"volume":27},"2026-02-03T00:00:00",101.99,{"timestamp":566,"open":567,"high":568,"low":567,"close":568,"volume":569},"2026-02-05T00:00:00",98.61,101.98,11,{"timestamp":571,"open":572,"high":572,"low":573,"close":572,"volume":574},"2026-02-08T00:00:00",102.5,96.7,19,{"timestamp":576,"open":577,"high":572,"low":577,"close":578,"volume":579},"2026-02-09T00:00:00",99.56,102.49,78,{"timestamp":581,"open":582,"high":572,"low":582,"close":572,"volume":532},"2026-02-10T00:00:00",98.05,{"timestamp":584,"open":572,"high":572,"low":582,"close":578,"volume":218},"2026-02-11T00:00:00",{"timestamp":586,"open":572,"high":572,"low":572,"close":572,"volume":532},"2026-02-12T00:00:00",{"timestamp":588,"open":589,"high":578,"low":590,"close":578,"volume":436},"2026-02-17T00:00:00",98.72,98.7,{"timestamp":592,"open":572,"high":572,"low":572,"close":572,"volume":13},"2026-02-18T00:00:00",{"timestamp":594,"open":578,"high":578,"low":595,"close":595,"volume":32},"2026-02-19T00:00:00",102.4,{"timestamp":597,"open":595,"high":595,"low":595,"close":595,"volume":436},"2026-02-22T00:00:00",{"timestamp":599,"open":490,"high":600,"low":487,"close":600,"volume":98},"2026-02-23T00:00:00",102.41,{"timestamp":602,"open":600,"high":600,"low":600,"close":600,"volume":13},"2026-02-26T00:00:00",{"timestamp":604,"open":595,"high":595,"low":595,"close":595,"volume":350},"2026-03-01T00:00:00",{"timestamp":606,"open":595,"high":595,"low":595,"close":595,"volume":13},"2026-03-02T00:00:00",{"timestamp":608,"open":600,"high":600,"low":595,"close":595,"volume":569},"2026-03-03T00:00:00",{"timestamp":610,"open":611,"high":611,"low":611,"close":611,"volume":27},"2026-03-04T00:00:00",102.38,{"timestamp":613,"open":614,"high":614,"low":611,"close":611,"volume":536},"2026-03-05T00:00:00",102.39,{"timestamp":616,"open":617,"high":617,"low":617,"close":617,"volume":13},"2026-03-08T00:00:00",102.2,{"timestamp":619,"open":210,"high":210,"low":620,"close":210,"volume":621},"2026-03-09T00:00:00",98.1,603,{"timestamp":623,"open":210,"high":210,"low":210,"close":210,"volume":32},"2026-03-10T00:00:00",{"timestamp":625,"open":626,"high":210,"low":626,"close":210,"volume":627},"2026-03-11T00:00:00",98.08,24,{"timestamp":629,"open":630,"high":630,"low":630,"close":630,"volume":218},"2026-03-12T00:00:00",98.99,{"timestamp":632,"open":633,"high":634,"low":633,"close":634,"volume":635},"2026-03-15T00:00:00",97.02,99.98,138,{"timestamp":637,"open":638,"high":634,"low":638,"close":634,"volume":292},"2026-03-18T00:00:00",98.64,{"timestamp":640,"open":641,"high":641,"low":641,"close":641,"volume":13},"2026-03-19T00:00:00",102.19,{"timestamp":643,"open":641,"high":641,"low":644,"close":492,"volume":32},"2026-03-22T00:00:00",95.97,{"timestamp":646,"open":492,"high":487,"low":492,"close":487,"volume":27},"2026-03-24T00:00:00",{"timestamp":648,"open":649,"high":492,"low":650,"close":492,"volume":651},"2026-03-25T00:00:00",98.66,93.74,118,{"timestamp":653,"open":487,"high":487,"low":487,"close":487,"volume":13},"2026-03-26T00:00:00",{"timestamp":655,"open":656,"high":487,"low":656,"close":487,"volume":536},"2026-03-29T00:00:00",96.6,{"timestamp":658,"open":487,"high":487,"low":487,"close":487,"volume":310},"2026-03-30T00:00:00",{"timestamp":660,"open":487,"high":487,"low":487,"close":487,"volume":532},"2026-04-01T00:00:00",{"timestamp":662,"open":487,"high":487,"low":487,"close":487,"volume":532},"2026-04-05T00:00:00",{"timestamp":664,"open":665,"high":487,"low":456,"close":487,"volume":666},"2026-04-06T00:00:00",98.94,141,{"timestamp":668,"open":669,"high":670,"low":669,"close":671,"volume":672},"2026-04-07T00:00:00",99.01,99.94,99.22,13,{"timestamp":178,"open":670,"high":670,"low":674,"close":674,"volume":262},99.88,{"timestamp":676,"open":487,"high":487,"low":674,"close":674,"volume":672},"2026-04-09T00:00:00",{"timestamp":678,"open":679,"high":487,"low":679,"close":487,"volume":680},"2026-04-12T00:00:00",97.88,388,{"timestamp":682,"open":683,"high":683,"low":492,"close":684,"volume":685},"2026-04-13T00:00:00",100.98,100.97,10005,{"timestamp":687,"open":683,"high":683,"low":582,"close":683,"volume":688},"2026-04-14T00:00:00",1787,{"timestamp":179,"open":560,"high":496,"low":690,"close":496,"volume":268},99.54,{"timestamp":692,"open":496,"high":496,"low":496,"close":496,"volume":13},"2026-04-16T00:00:00",{"timestamp":694,"open":496,"high":496,"low":496,"close":496,"volume":13},"2026-04-19T00:00:00",{"timestamp":696,"open":697,"high":698,"low":699,"close":699,"volume":700},"2026-04-23T00:00:00",99.72,100.69,99.55,42,{"timestamp":702,"open":703,"high":703,"low":704,"close":705,"volume":262},"2026-04-26T00:00:00",100.55,99.84,99.85,{"timestamp":707,"open":708,"high":709,"low":710,"close":709,"volume":378},"2026-04-27T00:00:00",100.85,101.04,100.33,{"timestamp":712,"open":550,"high":550,"low":564,"close":564,"volume":97},"2026-04-28T00:00:00",{"timestamp":714,"open":550,"high":550,"low":715,"close":564,"volume":716},"2026-04-29T00:00:00",101.68,23040,{"timestamp":718,"open":564,"high":564,"low":719,"close":720,"volume":721},"2026-05-03T00:00:00",100.06,101.33,32,{"timestamp":723,"open":724,"high":595,"low":724,"close":595,"volume":725},"2026-05-04T00:00:00",101.95,28,{"timestamp":727,"open":728,"high":595,"low":729,"close":595,"volume":493},"2026-05-05T00:00:00",101.15,100.45,{"timestamp":731,"open":595,"high":595,"low":732,"close":611,"volume":725},"2026-05-06T00:00:00",100.83,{"timestamp":734,"open":555,"high":555,"low":555,"close":555,"volume":32},"2026-05-07T00:00:00",{"timestamp":736,"open":737,"high":555,"low":738,"close":12,"volume":484},"2026-05-10T00:00:00",100.12,99.69,{"timestamp":740,"open":741,"high":487,"low":742,"close":487,"volume":743},"2026-05-11T00:00:00",97.95,97.94,525,{"timestamp":745,"open":671,"high":492,"low":210,"close":492,"volume":746},"2026-05-12T00:00:00",819,{"timestamp":748,"open":210,"high":749,"low":210,"close":492,"volume":532},"2026-05-13T00:00:00",103.49,{"timestamp":751,"open":492,"high":492,"low":669,"close":492,"volume":752},"2026-05-14T00:00:00",961,{"timestamp":754,"open":669,"high":755,"low":669,"close":756,"volume":757},"2026-05-17T00:00:00",100.25,99.89,41,{"timestamp":759,"open":760,"high":761,"low":756,"close":756,"volume":484},"2026-05-18T00:00:00",99.92,100.15,{"timestamp":763,"open":764,"high":765,"low":764,"close":765,"volume":532},"2026-05-19T00:00:00",99.9,99.97,{"timestamp":767,"open":765,"high":614,"low":765,"close":614,"volume":768},"2026-05-20T00:00:00",44,{"timestamp":770,"open":614,"high":595,"low":771,"close":595,"volume":772},"2026-05-21T00:00:00",99.58,38,{"timestamp":774,"open":595,"high":595,"low":775,"close":776,"volume":532},"2026-05-24T00:00:00",100.72,102.37,{"timestamp":778,"open":614,"high":614,"low":611,"close":611,"volume":27},"2026-05-25T00:00:00",{"timestamp":780,"open":781,"high":549,"low":781,"close":549,"volume":32},"2026-05-26T00:00:00",101.44,{"timestamp":783,"open":784,"high":776,"low":784,"close":776,"volume":13},"2026-05-27T00:00:00",102.36,{"timestamp":786,"open":787,"high":788,"low":789,"close":788,"volume":790},"2026-05-28T00:00:00",101.42,102.33,100.9,123,{"timestamp":792,"open":793,"high":595,"low":793,"close":595,"volume":27},"2026-05-31T00:00:00",101.47,{"timestamp":795,"open":595,"high":595,"low":595,"close":595,"volume":13},"2026-06-01T00:00:00",{"timestamp":797,"open":595,"high":595,"low":798,"close":614,"volume":799},"2026-06-02T00:00:00",101.72,67,{"timestamp":801,"open":784,"high":776,"low":784,"close":776,"volume":802},"2026-06-04T00:00:00",12,{"timestamp":804,"open":776,"high":776,"low":210,"close":210,"volume":805},"2026-06-07T00:00:00",57,{"timestamp":184,"open":807,"high":808,"low":807,"close":808,"volume":97},100.02,101.08,{"timestamp":810,"open":808,"high":784,"low":808,"close":784,"volume":272},"2026-06-09T00:00:00",{"timestamp":812,"open":813,"high":784,"low":814,"close":784,"volume":757},"2026-06-10T00:00:00",100.38,100.37,{"timestamp":816,"open":817,"high":595,"low":818,"close":595,"volume":819},"2026-06-11T00:00:00",101.28,100.23,140,{"timestamp":821,"open":822,"high":823,"low":822,"close":823,"volume":536},"2026-06-14T00:00:00",100.35,104,{"timestamp":185,"open":825,"high":826,"low":825,"close":826,"volume":32},100.58,103.99,{"timestamp":828,"open":814,"high":453,"low":829,"close":453,"volume":830},"2026-06-16T00:00:00",100.36,128,{"timestamp":832,"open":453,"high":453,"low":813,"close":499,"volume":439},"2026-06-17T00:00:00",{"timestamp":834,"open":835,"high":453,"low":835,"close":453,"volume":272},"2026-06-18T00:00:00",100.42,{"timestamp":837,"open":453,"high":453,"low":572,"close":572,"volume":493},"2026-06-21T00:00:00",{"timestamp":839,"open":572,"high":572,"low":572,"close":572,"volume":32},"2026-06-22T00:00:00",{"timestamp":841,"open":842,"high":578,"low":842,"close":578,"volume":436},"2026-06-23T00:00:00",100.47,{"timestamp":844,"open":572,"high":572,"low":776,"close":578,"volume":27},"2026-06-24T00:00:00",{"timestamp":846,"open":847,"high":848,"low":847,"close":848,"volume":32},"2026-06-25T00:00:00",101.22,102.48,{"timestamp":850,"open":572,"high":572,"low":572,"close":572,"volume":13},"2026-06-28T00:00:00",{"timestamp":852,"open":572,"high":572,"low":572,"close":572,"volume":13},"2026-06-30T00:00:00",{"timestamp":854,"open":572,"high":572,"low":347,"close":855,"volume":856},"2026-07-01T00:00:00",100.73,2736,{"timestamp":858,"open":439,"high":859,"low":860,"close":861,"volume":862},"2026-07-02T00:00:00",100.92,90.02,98.4,229,{"timestamp":864,"open":865,"high":487,"low":865,"close":487,"volume":866},"2026-07-05T00:00:00",90.04,255,{"timestamp":868,"open":724,"high":550,"low":869,"close":550,"volume":541},"2026-07-06T00:00:00",98.91,{"timestamp":871,"open":872,"high":872,"low":873,"close":873,"volume":27},"2026-07-09T00:00:00",101.25,101.23,{"timestamp":875,"open":872,"high":872,"low":876,"close":877,"volume":507},"2026-07-12T00:00:00",98.01,100.2,{"timestamp":879,"open":880,"high":877,"low":880,"close":880,"volume":330},"2026-07-13T00:00:00",100.19,{"timestamp":188,"open":882,"high":877,"low":882,"close":880,"volume":883},97.56,59,{"timestamp":885,"open":886,"high":877,"low":887,"close":877,"volume":888},"2026-07-15T00:00:00",99.02,98.06,133,{"timestamp":890,"open":891,"high":877,"low":891,"close":877,"volume":474},"2026-07-16T00:00:00",98.63,{"timestamp":893,"open":880,"high":877,"low":559,"close":877,"volume":218},"2026-07-19T00:00:00",{"timestamp":895,"open":896,"high":896,"low":896,"close":896,"volume":330},"2026-07-20T00:00:00",100.18,{"timestamp":898,"open":697,"high":877,"low":697,"close":877,"volume":883},"2026-07-21T00:00:00",{"timestamp":900,"open":901,"high":877,"low":902,"close":210,"volume":903},"2026-07-22T00:00:00",99.53,97.99,1307,{"timestamp":905,"open":210,"high":906,"low":210,"close":669,"volume":493},"2026-07-23T00:00:00",99.19,{"timestamp":908,"open":490,"high":896,"low":909,"close":896,"volume":910},"2026-07-26T00:00:00",98.09,690,{"timestamp":912,"open":913,"high":896,"low":913,"close":896,"volume":757},"2026-07-27T00:00:00",97.59,{"timestamp":915,"open":877,"high":877,"low":877,"close":877,"volume":13},"2026-07-28T00:00:00",{"timestamp":917,"open":918,"high":877,"low":918,"close":877,"volume":919},"2026-07-29T00:00:00",98.6,74,{"timestamp":921,"open":922,"high":877,"low":922,"close":877,"volume":923},"2026-07-30T00:00:00",98.19,131,{"timestamp":925,"open":877,"high":877,"low":877,"close":877,"volume":672},"2026-08-02T00:00:00",{"timestamp":927,"open":877,"high":877,"low":877,"close":877,"volume":13},"2026-08-03T00:00:00",{"timestamp":929,"open":877,"high":877,"low":930,"close":930,"volume":627},"2026-08-04T00:00:00",98.41,{"timestamp":932,"open":933,"high":933,"low":934,"close":935,"volume":97},"2026-08-05T00:00:00",99.44,98.43,98.44,{"timestamp":937,"open":935,"high":877,"low":935,"close":938,"volume":939},"2026-08-06T00:00:00",98.51,112,{"timestamp":941,"open":942,"high":943,"low":942,"close":943,"volume":944},"2026-08-09T00:00:00",97.68,101.97,526,{"timestamp":946,"open":771,"high":947,"low":771,"close":947,"volume":948},"2026-08-10T00:00:00",102.97,76,{"timestamp":950,"open":492,"high":487,"low":492,"close":487,"volume":951},"2026-08-11T00:00:00",200,{"timestamp":953,"open":492,"high":492,"low":492,"close":492,"volume":13},"2026-08-12T00:00:00",{"timestamp":955,"open":210,"high":210,"low":210,"close":210,"volume":13},"2026-08-13T00:00:00",{"timestamp":957,"open":210,"high":210,"low":210,"close":210,"volume":97},"2026-08-16T00:00:00",{"timestamp":959,"open":960,"high":960,"low":960,"close":960,"volume":13},"2026-08-17T00:00:00",99.05,{"timestamp":962,"open":963,"high":492,"low":963,"close":492,"volume":964},"2026-08-18T00:00:00",92.99,142,{"timestamp":966,"open":933,"high":967,"low":933,"close":967,"volume":310},"2026-08-19T00:00:00",99.45,{"timestamp":969,"open":210,"high":967,"low":970,"close":967,"volume":971},"2026-08-20T00:00:00",98.5,223,{"timestamp":973,"open":974,"high":704,"low":974,"close":704,"volume":975},"2026-08-23T00:00:00",99.47,115,{"timestamp":977,"open":978,"high":634,"low":978,"close":634,"volume":979},"2026-08-24T00:00:00",98.02,230,{"timestamp":981,"open":982,"high":634,"low":983,"close":984,"volume":985},"2026-08-25T00:00:00",97.4,97.31,99.1,1000,{"timestamp":987,"open":210,"high":492,"low":210,"close":210,"volume":484},"2026-08-26T00:00:00",{"timestamp":989,"open":567,"high":567,"low":990,"close":990,"volume":13},"2026-08-27T00:00:00",97.27,{"timestamp":992,"open":993,"high":487,"low":993,"close":487,"volume":994},"2026-08-30T00:00:00",96.75,154,{"timestamp":996,"open":487,"high":487,"low":487,"close":487,"volume":13},"2026-08-31T00:00:00",{"timestamp":998,"open":530,"high":210,"low":999,"close":999,"volume":1000},"2026-09-01T00:00:00",96.72,1066,{"timestamp":1002,"open":999,"high":1003,"low":999,"close":1003,"volume":436},"2026-09-02T00:00:00",98.24,{"timestamp":1005,"open":1006,"high":590,"low":993,"close":1007,"volume":802},"2026-09-03T00:00:00",98.23,98.38,{"timestamp":1009,"open":1007,"high":869,"low":525,"close":869,"volume":1010},"2026-09-07T00:00:00",190,{"timestamp":193,"open":456,"high":765,"low":456,"close":765,"volume":27},{"timestamp":1013,"open":456,"high":12,"low":482,"close":670,"volume":330},"2026-09-09T00:00:00",{"timestamp":1015,"open":12,"high":12,"low":12,"close":12,"volume":13},"2026-09-10T00:00:00",{"timestamp":1017,"open":1018,"high":525,"low":1018,"close":525,"volume":262},"2026-09-14T00:00:00",97.98,{"timestamp":194,"open":525,"high":525,"low":902,"close":902,"volume":32},{"timestamp":1021,"open":1022,"high":1022,"low":1022,"close":1022,"volume":13},"2026-09-16T00:00:00",98.49,{"timestamp":1024,"open":1025,"high":670,"low":1025,"close":670,"volume":32},"2026-09-17T00:00:00",95.99,{"timestamp":1027,"open":12,"high":12,"low":12,"close":12,"volume":32},"2026-09-21T00:00:00",[]]