[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fWTvlI9vdYI4o3jUVjyLVZjEbjPe01-02Ow8L9TUenrE":3,"$fAVmGUZqFFgHbzFrSH2OcCO1l2R5yebu9ZSKQLZH8lwA":25,"$fMjRPVWR4h5IN2fbhkMQ92117b1uOoXRcMU_tKL-ITNs":217},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BNFS11","bnfs11","fii","Banrisul Novas Fronteiras Fundo Investimento Imobiliario FII","FII Banrisul","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},37.06,-1.07,-2.8826,"BRL","2026-09-24T21:10:33Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":214,"success":215,"errors":216,"limitReached":214},[27,34,38,42,46,50,54,58,62,66,70,74,78,82,86,90,94,98,102,106,110,114,118,122,126,130,134,137,141,145,149,153,157,161,164,167,170,173,177,181,185,189,193,197,201,204,207,210],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.50342,"2022-09-30T00:00:00","2022-10-14T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},1.51416,"2022-10-31T00:00:00","2022-11-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},1.5338,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},1.5039,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},1.32877,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},1.34888,"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},1.46404,"2023-03-31T00:00:00","2023-04-14T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},1.53321,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},1.53051,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},1.47672,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},1.52879,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},1.49039,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},1.40975,"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},1.39248,"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},1.36554,"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},1.25822,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":95,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},1.34611,"2024-01-31T00:00:00","2024-02-15T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},1.24066,"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":103,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},1.41665,"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},1.47921,"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},1.38997,"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},1.36921,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},1.36817,"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},1.39641,"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":127,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},1.3665,"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":131,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},1.36186,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":131,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},0.877418,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":142,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},1.12277,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":146,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},0.919305,"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":150,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},1.06728,"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":154,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},0.958676,"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},0.92,"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":174,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},0.85,"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},0.8,"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":182,"approvalDate":183,"comDate":183,"paymentDate":184,"status":33},0.75,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":186,"approvalDate":187,"comDate":187,"paymentDate":188,"status":33},0.7,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":190,"approvalDate":191,"comDate":191,"paymentDate":192,"status":33},0.6,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":194,"approvalDate":195,"comDate":195,"paymentDate":196,"status":33},0.55,"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":198,"approvalDate":199,"comDate":199,"paymentDate":200,"status":33},0.5,"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":198,"approvalDate":202,"comDate":202,"paymentDate":203,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":198,"approvalDate":205,"comDate":205,"paymentDate":206,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":198,"approvalDate":208,"comDate":208,"paymentDate":209,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":211,"approvalDate":212,"comDate":212,"paymentDate":213,"status":33},0.4,"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":218,"totalItens":214,"success":215,"errors":1429,"limitReached":214},[219,226,232,239,243,250,255,261,267,273,278,283,288,293,296,300,306,313,318,323,328,334,338,343,348,353,360,366,372,378,385,390,397,403,408,414,418,422,426,430,435,441,446,451,456,460,467,472,476,482,488,494,499,502,508,512,517,522,526,530,535,538,541,547,551,557,561,567,572,577,582,588,592,598,601,606,609,613,618,623,627,631,637,641,645,650,655,659,664,670,676,681,686,692,697,702,708,713,719,724,729,733,739,744,748,752,759,764,770,776,783,789,795,800,803,808,813,818,823,830,836,842,848,854,860,864,870,877,879,886,891,897,902,907,910,916,922,926,931,936,941,947,953,958,963,968,975,980,985,989,993,998,1004,1009,1014,1020,1025,1031,1036,1041,1047,1052,1057,1062,1069,1075,1081,1086,1090,1096,1102,1108,1113,1118,1121,1126,1132,1138,1145,1150,1154,1160,1166,1171,1176,1179,1185,1190,1193,1198,1202,1207,1212,1217,1222,1226,1230,1234,1239,1242,1245,1248,1252,1256,1260,1264,1268,1271,1276,1280,1283,1286,1290,1294,1298,1302,1305,1308,1311,1315,1319,1322,1326,1330,1333,1336,1339,1341,1346,1350,1356,1362,1366,1371,1374,1378,1383,1389,1393,1398,1403,1409,1415,1420,1424],{"timestamp":220,"open":221,"high":222,"low":223,"close":224,"volume":225},"2025-09-25T00:00:00",75,75.55,74.59,75.4,1018,{"timestamp":227,"open":228,"high":229,"low":230,"close":230,"volume":231},"2025-09-28T00:00:00",76.16,79.98,75.02,1500,{"timestamp":233,"open":234,"high":235,"low":236,"close":237,"volume":238},"2025-09-29T00:00:00",76,77,75.04,75.75,1391,{"timestamp":171,"open":237,"high":237,"low":240,"close":241,"volume":242},73.02,73.53,1595,{"timestamp":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-10-01T00:00:00",74.7,74.86,73.51,73.91,783,{"timestamp":251,"open":248,"high":252,"low":253,"close":253,"volume":254},"2025-10-02T00:00:00",74.8,73.59,4718,{"timestamp":256,"open":257,"high":257,"low":258,"close":259,"volume":260},"2025-10-05T00:00:00",74.23,72.59,72.61,1844,{"timestamp":262,"open":263,"high":264,"low":265,"close":265,"volume":266},"2025-10-06T00:00:00",72.72,73.37,71.98,1570,{"timestamp":268,"open":265,"high":269,"low":270,"close":271,"volume":272},"2025-10-07T00:00:00",72.5,70,72.47,2435,{"timestamp":274,"open":269,"high":269,"low":275,"close":276,"volume":277},"2025-10-08T00:00:00",72.45,72.48,768,{"timestamp":279,"open":276,"high":276,"low":280,"close":281,"volume":282},"2025-10-09T00:00:00",71.55,72.3,1336,{"timestamp":284,"open":281,"high":281,"low":285,"close":286,"volume":287},"2025-10-12T00:00:00",71.65,71.95,2742,{"timestamp":289,"open":265,"high":265,"low":290,"close":291,"volume":292},"2025-10-13T00:00:00",71.05,71.97,1414,{"timestamp":172,"open":265,"high":265,"low":294,"close":265,"volume":295},71.81,507,{"timestamp":297,"open":265,"high":240,"low":298,"close":240,"volume":299},"2025-10-15T00:00:00",71.84,1676,{"timestamp":301,"open":240,"high":302,"low":303,"close":304,"volume":305},"2025-10-16T00:00:00",73.97,73,73.45,939,{"timestamp":307,"open":308,"high":309,"low":310,"close":311,"volume":312},"2025-10-19T00:00:00",72.98,74,72.56,73.87,1176,{"timestamp":314,"open":269,"high":315,"low":269,"close":316,"volume":317},"2025-10-20T00:00:00",73.8,73.66,455,{"timestamp":319,"open":315,"high":320,"low":316,"close":321,"volume":322},"2025-10-21T00:00:00",73.98,73.78,937,{"timestamp":324,"open":309,"high":325,"low":326,"close":309,"volume":327},"2025-10-22T00:00:00",74.09,73.79,604,{"timestamp":329,"open":330,"high":330,"low":331,"close":332,"volume":333},"2025-10-23T00:00:00",74.15,73.64,73.88,577,{"timestamp":335,"open":336,"high":332,"low":336,"close":311,"volume":337},"2025-10-26T00:00:00",73.13,1580,{"timestamp":339,"open":320,"high":309,"low":340,"close":341,"volume":342},"2025-10-27T00:00:00",73.09,73.89,1006,{"timestamp":344,"open":345,"high":346,"low":345,"close":309,"volume":347},"2025-10-28T00:00:00",73.32,74.2,1695,{"timestamp":349,"open":309,"high":350,"low":351,"close":350,"volume":352},"2025-10-29T00:00:00",74.5,73.5,1672,{"timestamp":354,"open":355,"high":356,"low":357,"close":358,"volume":359},"2025-10-30T00:00:00",74.25,74.89,73.68,74.28,1478,{"timestamp":361,"open":362,"high":362,"low":363,"close":364,"volume":365},"2025-11-02T00:00:00",72.79,70.5,71.51,3713,{"timestamp":367,"open":368,"high":369,"low":370,"close":370,"volume":371},"2025-11-03T00:00:00",72.23,72.78,71.59,1985,{"timestamp":373,"open":374,"high":374,"low":375,"close":376,"volume":377},"2025-11-04T00:00:00",72.18,71.5,71.8,1427,{"timestamp":379,"open":380,"high":381,"low":382,"close":383,"volume":384},"2025-11-05T00:00:00",71.4,72,71.03,71.71,1505,{"timestamp":386,"open":387,"high":388,"low":280,"close":376,"volume":389},"2025-11-06T00:00:00",71.86,71.9,790,{"timestamp":391,"open":392,"high":393,"low":394,"close":395,"volume":396},"2025-11-09T00:00:00",72.27,72.64,71.89,72.37,930,{"timestamp":398,"open":399,"high":400,"low":401,"close":401,"volume":402},"2025-11-10T00:00:00",72.92,73.4,71.75,516,{"timestamp":404,"open":271,"high":258,"low":405,"close":406,"volume":407},"2025-11-11T00:00:00",71.73,71.78,1218,{"timestamp":409,"open":410,"high":411,"low":412,"close":286,"volume":413},"2025-11-12T00:00:00",71.56,72.09,71.54,735,{"timestamp":415,"open":286,"high":416,"low":294,"close":286,"volume":417},"2025-11-13T00:00:00",72.96,1799,{"timestamp":419,"open":420,"high":420,"low":286,"close":269,"volume":421},"2025-11-16T00:00:00",72.76,769,{"timestamp":423,"open":303,"high":400,"low":269,"close":424,"volume":425},"2025-11-17T00:00:00",73.34,623,{"timestamp":427,"open":428,"high":428,"low":395,"close":395,"volume":429},"2025-11-18T00:00:00",73.47,621,{"timestamp":431,"open":340,"high":432,"low":433,"close":432,"volume":434},"2025-11-20T00:00:00",75.15,72.84,1467,{"timestamp":436,"open":437,"high":438,"low":416,"close":439,"volume":440},"2025-11-23T00:00:00",75.76,77.96,74.9,1673,{"timestamp":442,"open":439,"high":439,"low":443,"close":444,"volume":445},"2025-11-24T00:00:00",73.2,73.3,614,{"timestamp":447,"open":351,"high":448,"low":449,"close":281,"volume":450},"2025-11-25T00:00:00",74.77,69.03,4480,{"timestamp":452,"open":453,"high":275,"low":454,"close":281,"volume":455},"2025-11-26T00:00:00",72.34,72.05,1024,{"timestamp":457,"open":303,"high":326,"low":303,"close":458,"volume":459},"2025-11-27T00:00:00",73.26,1343,{"timestamp":461,"open":462,"high":463,"low":464,"close":465,"volume":466},"2025-11-30T00:00:00",71,72.02,70.02,71.39,2429,{"timestamp":468,"open":376,"high":469,"low":462,"close":470,"volume":471},"2025-12-01T00:00:00",72.01,71.41,874,{"timestamp":473,"open":411,"high":411,"low":462,"close":474,"volume":475},"2025-12-02T00:00:00",71.07,855,{"timestamp":477,"open":478,"high":375,"low":479,"close":480,"volume":481},"2025-12-03T00:00:00",71.26,71.02,71.46,445,{"timestamp":483,"open":484,"high":485,"low":290,"close":486,"volume":487},"2025-12-04T00:00:00",71.21,71.47,71.09,772,{"timestamp":489,"open":479,"high":490,"low":491,"close":492,"volume":493},"2025-12-07T00:00:00",71.83,71.01,71.3,551,{"timestamp":495,"open":496,"high":492,"low":491,"close":497,"volume":498},"2025-12-08T00:00:00",71.29,71.19,685,{"timestamp":500,"open":497,"high":303,"low":363,"close":375,"volume":501},"2025-12-09T00:00:00",1766,{"timestamp":503,"open":504,"high":505,"low":506,"close":395,"volume":507},"2025-12-10T00:00:00",71.48,72.44,70.8,997,{"timestamp":509,"open":505,"high":505,"low":462,"close":510,"volume":511},"2025-12-11T00:00:00",71.79,444,{"timestamp":513,"open":514,"high":303,"low":462,"close":515,"volume":516},"2025-12-14T00:00:00",72.42,72.15,1617,{"timestamp":518,"open":519,"high":433,"low":520,"close":514,"volume":521},"2025-12-15T00:00:00",72.21,72.2,561,{"timestamp":523,"open":514,"high":369,"low":524,"close":381,"volume":525},"2025-12-16T00:00:00",71.06,1004,{"timestamp":527,"open":394,"high":528,"low":524,"close":294,"volume":529},"2025-12-17T00:00:00",72.03,520,{"timestamp":531,"open":265,"high":309,"low":532,"close":533,"volume":534},"2025-12-18T00:00:00",71.08,73.84,2008,{"timestamp":536,"open":315,"high":315,"low":376,"close":433,"volume":537},"2025-12-21T00:00:00",509,{"timestamp":539,"open":241,"high":315,"low":240,"close":315,"volume":540},"2025-12-22T00:00:00",1357,{"timestamp":542,"open":543,"high":544,"low":381,"close":545,"volume":546},"2025-12-25T00:00:00",72.32,73.95,73.9,1683,{"timestamp":548,"open":544,"high":235,"low":549,"close":235,"volume":550},"2025-12-28T00:00:00",73.75,2565,{"timestamp":552,"open":553,"high":553,"low":554,"close":555,"volume":556},"2025-12-29T00:00:00",76.93,74.22,74.48,2127,{"timestamp":558,"open":303,"high":345,"low":290,"close":559,"volume":560},"2026-01-01T00:00:00",72.11,1118,{"timestamp":562,"open":563,"high":563,"low":564,"close":565,"volume":566},"2026-01-04T00:00:00",72.8,72.13,72.39,197,{"timestamp":568,"open":569,"high":570,"low":569,"close":399,"volume":571},"2026-01-05T00:00:00",72.9,73.44,793,{"timestamp":573,"open":574,"high":247,"low":497,"close":575,"volume":576},"2026-01-06T00:00:00",72.91,72.57,2099,{"timestamp":578,"open":263,"high":579,"low":381,"close":580,"volume":581},"2026-01-07T00:00:00",72.73,72.67,870,{"timestamp":583,"open":584,"high":585,"low":376,"close":586,"volume":587},"2026-01-08T00:00:00",72.66,72.7,72.4,1171,{"timestamp":589,"open":586,"high":258,"low":376,"close":590,"volume":591},"2026-01-11T00:00:00",71.88,650,{"timestamp":593,"open":594,"high":594,"low":595,"close":596,"volume":597},"2026-01-12T00:00:00",72.58,71.31,71.67,859,{"timestamp":599,"open":265,"high":265,"low":375,"close":510,"volume":600},"2026-01-13T00:00:00",888,{"timestamp":602,"open":603,"high":258,"low":604,"close":258,"volume":605},"2026-01-14T00:00:00",72.51,71.52,504,{"timestamp":184,"open":258,"high":563,"low":607,"close":258,"volume":608},72.53,429,{"timestamp":610,"open":269,"high":611,"low":515,"close":271,"volume":612},"2026-01-18T00:00:00",73.48,337,{"timestamp":614,"open":615,"high":615,"low":520,"close":616,"volume":617},"2026-01-19T00:00:00",73.16,72.93,456,{"timestamp":619,"open":620,"high":621,"low":469,"close":585,"volume":622},"2026-01-20T00:00:00",72.46,73.17,1059,{"timestamp":624,"open":463,"high":585,"low":463,"close":625,"volume":626},"2026-01-21T00:00:00",72.69,609,{"timestamp":628,"open":308,"high":629,"low":565,"close":269,"volume":630},"2026-01-22T00:00:00",73.73,2060,{"timestamp":632,"open":633,"high":351,"low":634,"close":635,"volume":636},"2026-01-25T00:00:00",73.23,72.41,72.77,1036,{"timestamp":638,"open":635,"high":639,"low":565,"close":563,"volume":640},"2026-01-26T00:00:00",73.28,1594,{"timestamp":642,"open":433,"high":223,"low":420,"close":643,"volume":644},"2026-01-27T00:00:00",73.82,2334,{"timestamp":646,"open":647,"high":321,"low":648,"close":264,"volume":649},"2026-01-28T00:00:00",73.15,72.94,786,{"timestamp":651,"open":652,"high":653,"low":462,"close":462,"volume":654},"2026-02-01T00:00:00",71.91,72.06,672,{"timestamp":656,"open":462,"high":394,"low":657,"close":657,"volume":658},"2026-02-02T00:00:00",70.97,1210,{"timestamp":660,"open":410,"high":410,"low":661,"close":662,"volume":663},"2026-02-03T00:00:00",66.09,68.51,5257,{"timestamp":665,"open":666,"high":667,"low":666,"close":668,"volume":669},"2026-02-05T00:00:00",68.5,69.97,69.96,679,{"timestamp":671,"open":672,"high":672,"low":673,"close":674,"volume":675},"2026-02-08T00:00:00",70.48,68.62,68.63,1104,{"timestamp":677,"open":678,"high":679,"low":678,"close":679,"volume":680},"2026-02-09T00:00:00",69,69.95,1078,{"timestamp":682,"open":679,"high":668,"low":683,"close":684,"volume":685},"2026-02-10T00:00:00",69.34,69.92,388,{"timestamp":687,"open":679,"high":688,"low":689,"close":690,"volume":691},"2026-02-11T00:00:00",70.2,69.52,69.53,528,{"timestamp":693,"open":694,"high":265,"low":695,"close":689,"volume":696},"2026-02-12T00:00:00",69.98,69.51,3027,{"timestamp":698,"open":657,"high":657,"low":699,"close":700,"volume":701},"2026-02-17T00:00:00",69.4,69.41,1318,{"timestamp":703,"open":704,"high":705,"low":449,"close":706,"volume":707},"2026-02-18T00:00:00",70.11,70.82,69.08,1578,{"timestamp":709,"open":710,"high":667,"low":710,"close":711,"volume":712},"2026-02-19T00:00:00",69.05,69.29,938,{"timestamp":714,"open":711,"high":715,"low":716,"close":717,"volume":718},"2026-02-22T00:00:00",70.29,69.06,69.19,608,{"timestamp":720,"open":721,"high":721,"low":722,"close":722,"volume":723},"2026-02-23T00:00:00",69.84,68.81,797,{"timestamp":725,"open":710,"high":721,"low":726,"close":727,"volume":728},"2026-02-24T00:00:00",68.71,69.75,960,{"timestamp":730,"open":667,"high":694,"low":731,"close":694,"volume":732},"2026-02-25T00:00:00",69.43,713,{"timestamp":734,"open":270,"high":735,"low":736,"close":737,"volume":738},"2026-02-26T00:00:00",70.4,69.56,69.65,1833,{"timestamp":740,"open":710,"high":710,"low":741,"close":742,"volume":743},"2026-03-01T00:00:00",67.11,68.25,1164,{"timestamp":745,"open":746,"high":747,"low":746,"close":747,"volume":359},"2026-03-02T00:00:00",67.52,68.87,{"timestamp":749,"open":747,"high":747,"low":750,"close":750,"volume":751},"2026-03-03T00:00:00",66.17,1563,{"timestamp":753,"open":754,"high":755,"low":756,"close":757,"volume":758},"2026-03-04T00:00:00",66.72,67.78,66.06,66.5,821,{"timestamp":760,"open":757,"high":761,"low":762,"close":762,"volume":763},"2026-03-05T00:00:00",66.67,66.13,1028,{"timestamp":765,"open":766,"high":766,"low":767,"close":768,"volume":769},"2026-03-08T00:00:00",66.73,66.4,66.48,465,{"timestamp":771,"open":757,"high":772,"low":773,"close":774,"volume":775},"2026-03-09T00:00:00",66.61,65.09,65.62,2520,{"timestamp":777,"open":778,"high":779,"low":780,"close":781,"volume":782},"2026-03-10T00:00:00",65.01,65.61,60.2,61.06,2456,{"timestamp":784,"open":785,"high":786,"low":785,"close":787,"volume":788},"2026-03-11T00:00:00",60.81,63.83,60.9,1073,{"timestamp":790,"open":791,"high":792,"low":793,"close":791,"volume":794},"2026-03-12T00:00:00",60.01,60.89,60,2371,{"timestamp":796,"open":793,"high":797,"low":793,"close":798,"volume":799},"2026-03-15T00:00:00",60.39,60.21,1243,{"timestamp":801,"open":798,"high":798,"low":791,"close":791,"volume":802},"2026-03-16T00:00:00",1049,{"timestamp":804,"open":797,"high":797,"low":805,"close":806,"volume":807},"2026-03-18T00:00:00",60.23,60.28,371,{"timestamp":809,"open":806,"high":810,"low":811,"close":812,"volume":511},"2026-03-19T00:00:00",60.3,60.05,60.24,{"timestamp":814,"open":815,"high":812,"low":816,"close":816,"volume":817},"2026-03-22T00:00:00",60.11,59.98,1491,{"timestamp":819,"open":793,"high":820,"low":821,"close":820,"volume":822},"2026-03-23T00:00:00",60.12,59.85,1457,{"timestamp":824,"open":825,"high":826,"low":827,"close":828,"volume":829},"2026-03-24T00:00:00",58.65,59.78,56.04,56.3,2204,{"timestamp":831,"open":832,"high":832,"low":833,"close":834,"volume":835},"2026-03-25T00:00:00",56.88,54.99,55.49,3668,{"timestamp":837,"open":838,"high":839,"low":840,"close":840,"volume":841},"2026-03-26T00:00:00",55,55.85,54.5,3039,{"timestamp":843,"open":840,"high":844,"low":845,"close":846,"volume":847},"2026-03-29T00:00:00",55.19,54.35,54.85,1964,{"timestamp":849,"open":850,"high":851,"low":850,"close":852,"volume":853},"2026-03-30T00:00:00",54.01,55.51,54.49,964,{"timestamp":195,"open":855,"high":856,"low":857,"close":858,"volume":859},53.94,54.8,53.7,54.31,1329,{"timestamp":861,"open":858,"high":862,"low":850,"close":833,"volume":863},"2026-04-01T00:00:00",55.97,1119,{"timestamp":865,"open":850,"high":866,"low":867,"close":868,"volume":869},"2026-04-05T00:00:00",55.7,53,54.16,3382,{"timestamp":871,"open":872,"high":873,"low":874,"close":875,"volume":876},"2026-04-06T00:00:00",54.38,55.68,53.72,53.73,452,{"timestamp":878,"open":875,"high":852,"low":867,"close":867,"volume":525},"2026-04-07T00:00:00",{"timestamp":880,"open":881,"high":882,"low":883,"close":884,"volume":885},"2026-04-08T00:00:00",53.77,54.06,53.06,53.8,449,{"timestamp":887,"open":888,"high":889,"low":883,"close":889,"volume":890},"2026-04-09T00:00:00",53.79,54.18,1165,{"timestamp":892,"open":893,"high":894,"low":895,"close":852,"volume":896},"2026-04-12T00:00:00",54.2,54.94,53.67,885,{"timestamp":898,"open":855,"high":899,"low":855,"close":900,"volume":901},"2026-04-13T00:00:00",54.95,54.58,717,{"timestamp":903,"open":904,"high":904,"low":905,"close":857,"volume":906},"2026-04-14T00:00:00",54.59,53.52,2807,{"timestamp":196,"open":908,"high":909,"low":883,"close":883,"volume":654},53.07,53.71,{"timestamp":911,"open":912,"high":857,"low":913,"close":914,"volume":915},"2026-04-16T00:00:00",53.6,53.01,53.57,697,{"timestamp":917,"open":918,"high":919,"low":920,"close":919,"volume":921},"2026-04-19T00:00:00",53.56,53.98,53.4,809,{"timestamp":923,"open":924,"high":924,"low":913,"close":908,"volume":925},"2026-04-21T00:00:00",54,636,{"timestamp":927,"open":928,"high":924,"low":929,"close":867,"volume":930},"2026-04-22T00:00:00",53.39,52.95,882,{"timestamp":932,"open":933,"high":919,"low":934,"close":883,"volume":935},"2026-04-23T00:00:00",53.89,53.02,510,{"timestamp":937,"open":938,"high":939,"low":867,"close":867,"volume":940},"2026-04-26T00:00:00",53.05,53.34,677,{"timestamp":942,"open":867,"high":943,"low":944,"close":945,"volume":946},"2026-04-27T00:00:00",53.25,52.5,53.2,192,{"timestamp":948,"open":949,"high":950,"low":951,"close":884,"volume":952},"2026-04-28T00:00:00",53.85,53.88,53.32,555,{"timestamp":954,"open":955,"high":956,"low":945,"close":957,"volume":901},"2026-04-29T00:00:00",53.86,53.87,53.81,{"timestamp":959,"open":960,"high":949,"low":961,"close":961,"volume":962},"2026-05-03T00:00:00",53.31,51.8,712,{"timestamp":964,"open":965,"high":919,"low":966,"close":966,"volume":967},"2026-05-04T00:00:00",51.82,49.65,1619,{"timestamp":969,"open":970,"high":971,"low":972,"close":973,"volume":974},"2026-05-05T00:00:00",49.56,50.84,48.5,48.99,1468,{"timestamp":976,"open":973,"high":973,"low":977,"close":978,"volume":979},"2026-05-06T00:00:00",48.55,48.56,955,{"timestamp":981,"open":978,"high":982,"low":978,"close":983,"volume":984},"2026-05-07T00:00:00",49,48.8,552,{"timestamp":986,"open":983,"high":987,"low":983,"close":983,"volume":988},"2026-05-10T00:00:00",50.5,1162,{"timestamp":990,"open":991,"high":991,"low":978,"close":978,"volume":992},"2026-05-11T00:00:00",49.28,1256,{"timestamp":994,"open":995,"high":996,"low":978,"close":995,"volume":997},"2026-05-12T00:00:00",48.9,49.24,408,{"timestamp":999,"open":1000,"high":1001,"low":977,"close":1002,"volume":1003},"2026-05-13T00:00:00",48.87,48.89,48.86,709,{"timestamp":1005,"open":1001,"high":1006,"low":1007,"close":1007,"volume":1008},"2026-05-14T00:00:00",49.42,48,1610,{"timestamp":1010,"open":1007,"high":1011,"low":1012,"close":1013,"volume":930},"2026-05-17T00:00:00",48.24,47.5,48.02,{"timestamp":1015,"open":1016,"high":1016,"low":1017,"close":1018,"volume":1019},"2026-05-18T00:00:00",47.81,47,47.1,478,{"timestamp":1021,"open":1018,"high":1022,"low":1023,"close":1023,"volume":1024},"2026-05-19T00:00:00",47.28,45.12,1277,{"timestamp":1026,"open":1027,"high":1027,"low":1028,"close":1029,"volume":1030},"2026-05-20T00:00:00",46.49,42.1,43.5,1299,{"timestamp":1032,"open":1029,"high":1029,"low":1033,"close":1034,"volume":1035},"2026-05-21T00:00:00",42.3,42.35,1660,{"timestamp":1037,"open":1038,"high":1039,"low":1038,"close":1040,"volume":352},"2026-05-24T00:00:00",42.28,45.39,43.05,{"timestamp":1042,"open":1043,"high":1044,"low":1045,"close":1044,"volume":1046},"2026-05-25T00:00:00",43.04,45.78,43,1033,{"timestamp":1048,"open":1044,"high":1044,"low":1049,"close":1050,"volume":1051},"2026-05-26T00:00:00",43.56,44.5,598,{"timestamp":1053,"open":1050,"high":1054,"low":1050,"close":1055,"volume":1056},"2026-05-27T00:00:00",45.86,44.97,457,{"timestamp":1058,"open":1055,"high":1059,"low":1060,"close":1060,"volume":1061},"2026-05-28T00:00:00",45.42,41.5,4643,{"timestamp":1063,"open":1064,"high":1065,"low":1066,"close":1067,"volume":1068},"2026-05-31T00:00:00",41.92,43.99,41,41.09,791,{"timestamp":1070,"open":1066,"high":1071,"low":1072,"close":1073,"volume":1074},"2026-06-01T00:00:00",41.76,39.01,41.01,1760,{"timestamp":1076,"open":1077,"high":1067,"low":1078,"close":1079,"volume":1080},"2026-06-02T00:00:00",40.18,39,40.24,1405,{"timestamp":1082,"open":1083,"high":1084,"low":1085,"close":1084,"volume":413},"2026-06-04T00:00:00",40.23,40.25,39.68,{"timestamp":1087,"open":1079,"high":1084,"low":1088,"close":1089,"volume":743},"2026-06-07T00:00:00",39.1,39.11,{"timestamp":1091,"open":1089,"high":1092,"low":1093,"close":1094,"volume":1095},"2026-06-08T00:00:00",40.22,38.99,39.95,913,{"timestamp":1097,"open":1098,"high":1098,"low":1099,"close":1100,"volume":1101},"2026-06-09T00:00:00",40,38.9,39.86,828,{"timestamp":1103,"open":1104,"high":1066,"low":1105,"close":1106,"volume":1107},"2026-06-10T00:00:00",39.06,38.7,40.86,2471,{"timestamp":1109,"open":1106,"high":1106,"low":1110,"close":1111,"volume":1112},"2026-06-11T00:00:00",38.6,39.36,1046,{"timestamp":1114,"open":1115,"high":1115,"low":1116,"close":1078,"volume":1117},"2026-06-14T00:00:00",39.76,38.79,1419,{"timestamp":203,"open":1110,"high":1119,"low":1110,"close":1116,"volume":1120},41.79,1737,{"timestamp":1122,"open":1123,"high":1123,"low":1124,"close":1125,"volume":305},"2026-06-16T00:00:00",39.14,38.5,38.95,{"timestamp":1127,"open":1128,"high":1129,"low":1130,"close":1089,"volume":1131},"2026-06-17T00:00:00",38.96,40.9,38.58,860,{"timestamp":1133,"open":1134,"high":1135,"low":1134,"close":1136,"volume":1137},"2026-06-18T00:00:00",38.77,39.82,39.74,431,{"timestamp":1139,"open":1140,"high":1141,"low":1142,"close":1143,"volume":1144},"2026-06-21T00:00:00",39.7,40.75,39.31,39.75,466,{"timestamp":1146,"open":1147,"high":1148,"low":1147,"close":1094,"volume":1149},"2026-06-22T00:00:00",39.5,41.28,278,{"timestamp":1151,"open":1094,"high":1094,"low":1152,"close":1094,"volume":1153},"2026-06-23T00:00:00",39.81,126,{"timestamp":1155,"open":1156,"high":1157,"low":1158,"close":1104,"volume":1159},"2026-06-24T00:00:00",40.35,40.49,39.04,806,{"timestamp":1161,"open":1162,"high":1163,"low":1162,"close":1164,"volume":1165},"2026-06-25T00:00:00",39.25,39.97,39.43,289,{"timestamp":1167,"open":1162,"high":1168,"low":1162,"close":1169,"volume":1170},"2026-06-28T00:00:00",39.79,39.73,965,{"timestamp":1172,"open":1173,"high":1079,"low":1173,"close":1174,"volume":1175},"2026-06-29T00:00:00",39.41,40.17,909,{"timestamp":205,"open":1177,"high":1098,"low":1078,"close":1078,"volume":1178},39.85,1075,{"timestamp":1180,"open":1181,"high":1182,"low":1181,"close":1183,"volume":1184},"2026-07-01T00:00:00",39.39,39.94,39.93,718,{"timestamp":1186,"open":1187,"high":1187,"low":1188,"close":1188,"volume":1189},"2026-07-02T00:00:00",39.99,39.33,417,{"timestamp":1191,"open":1182,"high":1094,"low":1078,"close":1078,"volume":1192},"2026-07-05T00:00:00",1322,{"timestamp":1194,"open":1181,"high":1195,"low":1196,"close":1089,"volume":1197},"2026-07-06T00:00:00",39.6,39.03,421,{"timestamp":1199,"open":1200,"high":1200,"low":1088,"close":1089,"volume":1201},"2026-07-07T00:00:00",39.2,135,{"timestamp":1203,"open":1181,"high":1204,"low":1078,"close":1205,"volume":1206},"2026-07-08T00:00:00",39.4,39.29,704,{"timestamp":1208,"open":1140,"high":1209,"low":1147,"close":1210,"volume":1211},"2026-07-09T00:00:00",39.71,39.63,255,{"timestamp":1213,"open":1214,"high":1214,"low":1215,"close":1140,"volume":1216},"2026-07-12T00:00:00",39.89,39.48,254,{"timestamp":1218,"open":1140,"high":1094,"low":1219,"close":1220,"volume":1221},"2026-07-13T00:00:00",39.16,39.56,1216,{"timestamp":206,"open":1147,"high":1183,"low":1223,"close":1224,"volume":1225},39.32,39.83,626,{"timestamp":1227,"open":1228,"high":1228,"low":1229,"close":1214,"volume":691},"2026-07-15T00:00:00",39.92,39.51,{"timestamp":1231,"open":1163,"high":1163,"low":1232,"close":1094,"volume":1233},"2026-07-16T00:00:00",39.49,383,{"timestamp":1235,"open":1156,"high":1236,"low":1237,"close":1162,"volume":1238},"2026-07-19T00:00:00",40.6,39.15,942,{"timestamp":1240,"open":1158,"high":1158,"low":1078,"close":1158,"volume":1241},"2026-07-20T00:00:00",728,{"timestamp":1243,"open":1200,"high":1200,"low":1244,"close":1200,"volume":952},"2026-07-21T00:00:00",38.91,{"timestamp":1246,"open":1205,"high":1205,"low":1125,"close":1205,"volume":1247},"2026-07-22T00:00:00",508,{"timestamp":1249,"open":1205,"high":1142,"low":1125,"close":1250,"volume":1251},"2026-07-23T00:00:00",39.13,2118,{"timestamp":1253,"open":1128,"high":1254,"low":1128,"close":1147,"volume":1255},"2026-07-26T00:00:00",39.53,644,{"timestamp":1257,"open":1258,"high":1259,"low":1111,"close":1111,"volume":1216},"2026-07-27T00:00:00",39.54,39.66,{"timestamp":1261,"open":1115,"high":1094,"low":1262,"close":1147,"volume":1263},"2026-07-28T00:00:00",39.42,270,{"timestamp":1265,"open":1147,"high":1266,"low":1232,"close":1266,"volume":1267},"2026-07-29T00:00:00",39.88,389,{"timestamp":1269,"open":1177,"high":1266,"low":1142,"close":1266,"volume":1270},"2026-07-30T00:00:00",302,{"timestamp":1272,"open":1273,"high":1274,"low":1237,"close":1136,"volume":1275},"2026-08-02T00:00:00",39.38,39.84,935,{"timestamp":1277,"open":1098,"high":1098,"low":1195,"close":1278,"volume":1279},"2026-08-03T00:00:00",39.61,969,{"timestamp":1281,"open":1278,"high":1098,"low":1205,"close":1142,"volume":1282},"2026-08-04T00:00:00",1076,{"timestamp":1284,"open":1142,"high":1147,"low":1205,"close":1205,"volume":1285},"2026-08-05T00:00:00",1883,{"timestamp":1287,"open":1288,"high":1288,"low":1205,"close":1288,"volume":1289},"2026-08-06T00:00:00",39.47,470,{"timestamp":1291,"open":1147,"high":1292,"low":1147,"close":1135,"volume":1293},"2026-08-09T00:00:00",40.02,2079,{"timestamp":1295,"open":1168,"high":1296,"low":1205,"close":1205,"volume":1297},"2026-08-10T00:00:00",39.98,529,{"timestamp":1299,"open":1152,"high":1300,"low":1142,"close":1300,"volume":1301},"2026-08-11T00:00:00",39.91,335,{"timestamp":1303,"open":1300,"high":1182,"low":1147,"close":1182,"volume":1304},"2026-08-12T00:00:00",354,{"timestamp":1306,"open":1296,"high":1296,"low":1307,"close":1307,"volume":626},"2026-08-13T00:00:00",39.9,{"timestamp":1309,"open":1292,"high":1292,"low":1278,"close":1278,"volume":1310},"2026-08-16T00:00:00",556,{"timestamp":1312,"open":1187,"high":1187,"low":1313,"close":1183,"volume":1314},"2026-08-17T00:00:00",39.69,157,{"timestamp":1316,"open":1228,"high":1228,"low":1317,"close":1195,"volume":1318},"2026-08-18T00:00:00",39.58,840,{"timestamp":1320,"open":1195,"high":1195,"low":1288,"close":1215,"volume":1321},"2026-08-19T00:00:00",583,{"timestamp":1323,"open":1229,"high":1324,"low":1205,"close":1205,"volume":1325},"2026-08-20T00:00:00",39.78,619,{"timestamp":1327,"open":1205,"high":1328,"low":1205,"close":1205,"volume":1329},"2026-08-23T00:00:00",39.96,4957,{"timestamp":1331,"open":1332,"high":1332,"low":1158,"close":1158,"volume":322},"2026-08-24T00:00:00",39.67,{"timestamp":1334,"open":1104,"high":1259,"low":1104,"close":1195,"volume":1335},"2026-08-25T00:00:00",188,{"timestamp":1337,"open":1195,"high":1195,"low":1104,"close":1288,"volume":1338},"2026-08-26T00:00:00",648,{"timestamp":1340,"open":1332,"high":1085,"low":1288,"close":1085,"volume":930},"2026-08-27T00:00:00",{"timestamp":1342,"open":1100,"high":1343,"low":1124,"close":1344,"volume":1345},"2026-08-30T00:00:00",40.01,39.34,4348,{"timestamp":212,"open":1237,"high":1237,"low":1347,"close":1348,"volume":1349},38.27,38.46,2846,{"timestamp":1351,"open":1352,"high":1352,"low":1353,"close":1354,"volume":1355},"2026-09-01T00:00:00",38.64,38.02,38.11,641,{"timestamp":1357,"open":1358,"high":1358,"low":1359,"close":1360,"volume":1361},"2026-09-02T00:00:00",38.56,38.1,38.2,721,{"timestamp":1363,"open":1360,"high":1360,"low":1354,"close":1364,"volume":1365},"2026-09-03T00:00:00",38.18,101,{"timestamp":1367,"open":1364,"high":1368,"low":1369,"close":1370,"volume":622},"2026-09-07T00:00:00",38.19,37.59,37.9,{"timestamp":1372,"open":1364,"high":1364,"low":1369,"close":1369,"volume":1373},"2026-09-08T00:00:00",773,{"timestamp":1375,"open":1369,"high":1376,"low":1369,"close":1369,"volume":1377},"2026-09-09T00:00:00",37.78,567,{"timestamp":1379,"open":1369,"high":1380,"low":1381,"close":1381,"volume":1382},"2026-09-10T00:00:00",37.66,37.49,2259,{"timestamp":1384,"open":1385,"high":1386,"low":1381,"close":1387,"volume":1388},"2026-09-13T00:00:00",37.61,38.36,38.35,480,{"timestamp":1390,"open":1387,"high":1387,"low":1391,"close":1353,"volume":1392},"2026-09-14T00:00:00",37.54,1469,{"timestamp":213,"open":1394,"high":1395,"low":1394,"close":1396,"volume":1397},37.51,38.32,37.97,295,{"timestamp":1399,"open":1400,"high":1400,"low":1401,"close":1401,"volume":1402},"2026-09-16T00:00:00",37.94,37.88,194,{"timestamp":1404,"open":1401,"high":1405,"low":1406,"close":1407,"volume":1408},"2026-09-17T00:00:00",38.28,37.53,38.26,524,{"timestamp":1410,"open":1411,"high":1411,"low":1412,"close":1413,"volume":1414},"2026-09-20T00:00:00",38.33,37.5,38.01,689,{"timestamp":1416,"open":1417,"high":1417,"low":1418,"close":1417,"volume":1419},"2026-09-21T00:00:00",37.79,37.6,184,{"timestamp":1421,"open":1364,"high":1364,"low":1406,"close":1422,"volume":1423},"2026-09-22T00:00:00",38.16,592,{"timestamp":1425,"open":1426,"high":1426,"low":1427,"close":12,"volume":1428},"2026-09-23T00:00:00",37.63,36.79,1106,[]]