[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fishiqIaeKR4BMzCK537q3VaTla1ZDvkyrJFAHCDIkjI":3,"$f83hDYkzzruCq26uvJDz4bxKHgnrE-zWpVwDG1VM2DDU":143,"$fXnmwf2nj27BM-IIlsBQxKigFALCWvhuyYegYe8IhtXA":165},{"items":4,"totalItens":140,"success":141,"errors":142,"limitReached":140},[5,12,15,18,22,25,29,33,37,40,43,47,50,53,56,59,62,65,68,71,74,77,80,84,88,91,94,97,100,103,106,109,112,115,118,121,124,127,130,133,136],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.3,"2022-10-18T00:00:00","2022-10-25T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2022-11-18T00:00:00","2022-11-25T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2022-12-16T00:00:00","2022-12-23T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},0.270465,"2023-01-18T00:00:00","2023-01-25T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":23,"comDate":23,"paymentDate":24,"status":11},"2023-02-15T00:00:00","2023-02-24T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":27,"comDate":27,"paymentDate":28,"status":11},0.87,"2024-01-18T00:00:00","2024-01-25T00:00:00",{"type":6,"category":7,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":11},0.91,"2024-02-16T00:00:00","2024-02-23T00:00:00",{"type":6,"category":7,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":11},1.02,"2024-03-18T00:00:00","2024-03-25T00:00:00",{"type":6,"category":7,"amount":34,"approvalDate":38,"comDate":38,"paymentDate":39,"status":11},"2024-04-18T00:00:00","2024-04-25T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":41,"comDate":41,"paymentDate":42,"status":11},"2024-05-17T00:00:00","2024-05-24T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":45,"comDate":45,"paymentDate":46,"status":11},1.07,"2024-06-18T00:00:00","2024-06-25T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":48,"comDate":48,"paymentDate":49,"status":11},"2024-07-18T00:00:00","2024-07-25T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":51,"comDate":51,"paymentDate":52,"status":11},"2024-08-16T00:00:00","2024-08-23T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":54,"comDate":54,"paymentDate":55,"status":11},"2024-09-18T00:00:00","2024-09-25T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":57,"comDate":57,"paymentDate":58,"status":11},"2024-10-18T00:00:00","2024-10-25T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":60,"comDate":60,"paymentDate":61,"status":11},"2024-11-14T00:00:00","2024-11-25T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":63,"comDate":63,"paymentDate":64,"status":11},"2024-12-16T00:00:00","2024-12-23T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":66,"comDate":66,"paymentDate":67,"status":11},"2025-01-17T00:00:00","2025-01-24T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":69,"comDate":69,"paymentDate":70,"status":11},"2025-02-18T00:00:00","2025-02-25T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":72,"comDate":72,"paymentDate":73,"status":11},"2025-03-18T00:00:00","2025-03-25T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":75,"comDate":75,"paymentDate":76,"status":11},"2025-04-16T00:00:00","2025-04-25T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":78,"comDate":78,"paymentDate":79,"status":11},"2025-05-16T00:00:00","2025-05-23T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":11},1.06,"2025-06-16T00:00:00","2025-06-24T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":86,"comDate":86,"paymentDate":87,"status":11},0.92,"2025-06-17T00:00:00","2025-06-25T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":89,"comDate":89,"paymentDate":90,"status":11},"2025-07-17T00:00:00","2025-07-24T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":92,"comDate":92,"paymentDate":93,"status":11},"2025-07-18T00:00:00","2025-07-25T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":95,"comDate":95,"paymentDate":96,"status":11},"2025-08-15T00:00:00","2025-08-22T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":98,"comDate":98,"paymentDate":99,"status":11},"2025-08-18T00:00:00","2025-08-25T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":101,"comDate":101,"paymentDate":102,"status":11},"2025-09-18T00:00:00","2025-09-25T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":104,"comDate":104,"paymentDate":105,"status":11},"2025-10-17T00:00:00","2025-10-24T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":107,"comDate":107,"paymentDate":108,"status":11},"2025-11-17T00:00:00","2025-11-25T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":110,"comDate":110,"paymentDate":111,"status":11},"2025-12-16T00:00:00","2025-12-23T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":113,"comDate":113,"paymentDate":114,"status":11},"2026-01-16T00:00:00","2026-01-23T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":116,"comDate":116,"paymentDate":117,"status":11},"2026-02-18T00:00:00","2026-02-25T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":119,"comDate":119,"paymentDate":120,"status":11},"2026-03-18T00:00:00","2026-03-25T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":122,"comDate":122,"paymentDate":123,"status":11},"2026-04-16T00:00:00","2026-04-24T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":125,"comDate":125,"paymentDate":126,"status":11},"2026-05-18T00:00:00","2026-05-25T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":128,"comDate":128,"paymentDate":129,"status":11},"2026-06-18T00:00:00","2026-06-25T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":131,"comDate":131,"paymentDate":132,"status":11},"2026-07-17T00:00:00","2026-07-24T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":134,"comDate":134,"paymentDate":135,"status":11},"2026-08-18T00:00:00","2026-08-25T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":137,"comDate":137,"paymentDate":138,"status":139},"2026-09-18T00:00:00","2026-09-25T00:00:00",0,null,true,[],{"summary":144,"quote":151,"fundamentals":157,"priceHistory":158,"relatedTickers":159},{"ticker":145,"slug":146,"kind":147,"companyName":148,"shortName":149,"description":150},"BPML11","bpml11","fii","Fundo Investimento Imobiliario BTG Pactual Shoppings","FII BTG Shop","",{"price":152,"change":153,"changePercent":154,"currency":155,"updatedAt":156},88.55,-4.32,-4.877,"BRL","2026-09-24T23:48:20Z",{},[],[160,161,162,163,164],"IGTI11","MULT3","ALOS3","XPLG11","HCTR11",{"items":166,"totalItens":140,"success":141,"errors":1443,"limitReached":140},[167,173,180,186,193,198,204,211,216,223,227,234,240,245,251,255,261,266,272,279,284,289,295,300,306,312,318,323,327,333,338,345,349,354,359,365,371,376,379,384,388,392,396,400,404,408,413,419,425,431,437,442,446,450,455,462,468,474,479,485,491,498,504,511,517,524,530,536,543,549,555,561,568,574,579,585,590,596,601,608,614,620,626,630,634,638,644,647,652,657,662,667,673,677,683,689,694,700,707,713,720,726,732,738,745,752,757,763,768,775,781,787,793,799,805,809,814,820,826,831,836,842,848,852,856,862,865,871,877,883,890,896,900,903,907,912,916,921,925,932,936,940,945,949,952,956,960,965,970,974,978,984,989,994,1000,1004,1009,1014,1020,1025,1031,1038,1044,1049,1055,1059,1064,1069,1073,1077,1082,1089,1095,1100,1105,1111,1117,1123,1128,1134,1140,1145,1150,1154,1160,1165,1171,1177,1182,1188,1192,1196,1201,1207,1213,1218,1222,1227,1232,1238,1241,1246,1251,1256,1261,1266,1271,1277,1281,1284,1288,1293,1297,1301,1305,1309,1313,1319,1323,1327,1332,1337,1342,1346,1351,1355,1359,1363,1367,1372,1375,1380,1385,1388,1393,1396,1402,1405,1409,1415,1419,1423,1429,1433,1438],{"timestamp":102,"open":168,"high":169,"low":170,"close":171,"volume":172},78.5,78.7,78.2,78.65,8261,{"timestamp":174,"open":175,"high":176,"low":177,"close":178,"volume":179},"2025-09-28T00:00:00",78.8,79.96,78.55,79.34,12001,{"timestamp":181,"open":182,"high":182,"low":183,"close":184,"volume":185},"2025-09-29T00:00:00",79.94,79.04,79.62,6087,{"timestamp":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-09-30T00:00:00",79.84,79.95,79.52,79.8,5545,{"timestamp":194,"open":195,"high":188,"low":196,"close":188,"volume":197},"2025-10-01T00:00:00",79.78,78.71,11040,{"timestamp":199,"open":200,"high":182,"low":201,"close":202,"volume":203},"2025-10-02T00:00:00",79.75,79.23,79.91,7223,{"timestamp":205,"open":206,"high":207,"low":208,"close":209,"volume":210},"2025-10-05T00:00:00",79.87,79.97,79.44,79.92,6692,{"timestamp":212,"open":176,"high":176,"low":213,"close":214,"volume":215},"2025-10-06T00:00:00",79.2,79.41,6015,{"timestamp":217,"open":218,"high":219,"low":220,"close":221,"volume":222},"2025-10-07T00:00:00",79.71,79.88,79,79.7,9395,{"timestamp":224,"open":221,"high":188,"low":220,"close":225,"volume":226},"2025-10-08T00:00:00",79.38,7912,{"timestamp":228,"open":229,"high":230,"low":231,"close":232,"volume":233},"2025-10-09T00:00:00",79.57,80.4,79.17,80,134190,{"timestamp":235,"open":236,"high":237,"low":238,"close":221,"volume":239},"2025-10-12T00:00:00",80.02,80.08,79.42,10237,{"timestamp":241,"open":191,"high":242,"low":243,"close":188,"volume":244},"2025-10-13T00:00:00",80.05,79.61,43345,{"timestamp":246,"open":247,"high":242,"low":248,"close":249,"volume":250},"2025-10-14T00:00:00",79.79,79.65,80.04,6362,{"timestamp":252,"open":249,"high":242,"low":248,"close":253,"volume":254},"2025-10-15T00:00:00",79.98,5998,{"timestamp":256,"open":257,"high":258,"low":259,"close":232,"volume":260},"2025-10-16T00:00:00",79.9,80.09,79.66,6394,{"timestamp":262,"open":263,"high":263,"low":264,"close":201,"volume":265},"2025-10-19T00:00:00",79.48,78.84,8674,{"timestamp":267,"open":268,"high":268,"low":269,"close":270,"volume":271},"2025-10-20T00:00:00",78.94,78.26,78.45,6835,{"timestamp":273,"open":274,"high":275,"low":276,"close":277,"volume":278},"2025-10-21T00:00:00",78.17,78.34,77.75,77.88,5278,{"timestamp":280,"open":277,"high":168,"low":281,"close":282,"volume":283},"2025-10-22T00:00:00",77.3,78.48,309498,{"timestamp":285,"open":286,"high":287,"low":286,"close":287,"volume":288},"2025-10-23T00:00:00",77.57,78.4,46608,{"timestamp":290,"open":291,"high":291,"low":292,"close":293,"volume":294},"2025-10-26T00:00:00",78.38,77.8,78.14,10173,{"timestamp":296,"open":168,"high":168,"low":297,"close":298,"volume":299},"2025-10-27T00:00:00",77.52,78,8913,{"timestamp":301,"open":298,"high":302,"low":303,"close":304,"volume":305},"2025-10-28T00:00:00",78.22,77.9,77.91,1951,{"timestamp":307,"open":308,"high":213,"low":309,"close":310,"volume":311},"2025-10-29T00:00:00",78.54,77.97,79.19,8521,{"timestamp":313,"open":314,"high":176,"low":315,"close":316,"volume":317},"2025-10-30T00:00:00",79.16,78.78,79.89,5594,{"timestamp":319,"open":320,"high":320,"low":321,"close":220,"volume":322},"2025-11-02T00:00:00",79.77,78.92,10471,{"timestamp":324,"open":263,"high":325,"low":263,"close":263,"volume":326},"2025-11-03T00:00:00",79.59,1419,{"timestamp":328,"open":329,"high":330,"low":331,"close":213,"volume":332},"2025-11-04T00:00:00",79.51,79.69,78.59,7946,{"timestamp":334,"open":335,"high":336,"low":171,"close":213,"volume":337},"2025-11-05T00:00:00",79.4,79.5,4965,{"timestamp":339,"open":340,"high":341,"low":342,"close":343,"volume":344},"2025-11-06T00:00:00",79.21,79.37,79.01,79.29,2099,{"timestamp":346,"open":343,"high":178,"low":347,"close":275,"volume":348},"2025-11-09T00:00:00",77.56,15885,{"timestamp":350,"open":351,"high":171,"low":298,"close":352,"volume":353},"2025-11-10T00:00:00",78.36,78.25,7217,{"timestamp":355,"open":177,"high":356,"low":357,"close":356,"volume":358},"2025-11-11T00:00:00",78.87,78.15,6511,{"timestamp":360,"open":361,"high":362,"low":363,"close":329,"volume":364},"2025-11-12T00:00:00",78.96,79.55,78.56,7422,{"timestamp":366,"open":335,"high":367,"low":368,"close":369,"volume":370},"2025-11-13T00:00:00",79.56,79.07,79.32,8524,{"timestamp":372,"open":221,"high":373,"low":374,"close":230,"volume":375},"2025-11-16T00:00:00",80.48,79.47,9679,{"timestamp":107,"open":316,"high":377,"low":171,"close":268,"volume":378},80.19,6097,{"timestamp":380,"open":263,"high":263,"low":381,"close":382,"volume":383},"2025-11-18T00:00:00",78.95,78.98,314645,{"timestamp":385,"open":386,"high":201,"low":368,"close":201,"volume":387},"2025-11-20T00:00:00",79.08,1338,{"timestamp":389,"open":213,"high":213,"low":390,"close":264,"volume":391},"2025-11-23T00:00:00",78.68,14403,{"timestamp":393,"open":394,"high":263,"low":169,"close":169,"volume":395},"2025-11-24T00:00:00",79.12,8885,{"timestamp":108,"open":397,"high":398,"low":331,"close":264,"volume":399},78.69,79.09,14792,{"timestamp":401,"open":402,"high":386,"low":264,"close":402,"volume":403},"2025-11-26T00:00:00",79.05,4184,{"timestamp":405,"open":398,"high":238,"low":398,"close":406,"volume":407},"2025-11-27T00:00:00",79.28,3426,{"timestamp":409,"open":232,"high":410,"low":411,"close":190,"volume":412},"2025-11-30T00:00:00",80.13,79.26,9257,{"timestamp":414,"open":415,"high":416,"low":415,"close":417,"volume":418},"2025-12-01T00:00:00",79.36,81,80.57,10990,{"timestamp":420,"open":421,"high":422,"low":258,"close":423,"volume":424},"2025-12-02T00:00:00",80.34,81.29,80.88,8454,{"timestamp":426,"open":423,"high":427,"low":428,"close":429,"volume":430},"2025-12-03T00:00:00",80.93,80.18,80.66,9519,{"timestamp":432,"open":433,"high":433,"low":434,"close":435,"volume":436},"2025-12-04T00:00:00",80.98,80.21,80.73,8008,{"timestamp":438,"open":439,"high":439,"low":191,"close":440,"volume":441},"2025-12-07T00:00:00",80.95,80.56,29826,{"timestamp":443,"open":209,"high":427,"low":209,"close":444,"volume":445},"2025-12-08T00:00:00",80.78,5162,{"timestamp":447,"open":448,"high":416,"low":230,"close":435,"volume":449},"2025-12-09T00:00:00",80.8,352599,{"timestamp":451,"open":439,"high":452,"low":435,"close":453,"volume":454},"2025-12-10T00:00:00",81.5,81.42,6772,{"timestamp":456,"open":457,"high":458,"low":459,"close":460,"volume":461},"2025-12-11T00:00:00",83,83.97,82.2,83.65,133076,{"timestamp":463,"open":464,"high":465,"low":464,"close":466,"volume":467},"2025-12-14T00:00:00",83.66,85.95,85.27,19664,{"timestamp":469,"open":466,"high":470,"low":471,"close":472,"volume":473},"2025-12-15T00:00:00",86.3,83.25,84.41,22988,{"timestamp":110,"open":475,"high":475,"low":476,"close":477,"volume":478},85.59,83.45,83.5,8315,{"timestamp":480,"open":481,"high":482,"low":439,"close":483,"volume":484},"2025-12-17T00:00:00",83.12,84.5,83.81,19480,{"timestamp":486,"open":487,"high":487,"low":488,"close":489,"volume":490},"2025-12-18T00:00:00",84.64,82.5,82.77,69734,{"timestamp":492,"open":493,"high":494,"low":495,"close":496,"volume":497},"2025-12-21T00:00:00",82.9,83.15,82.03,83.05,6144,{"timestamp":499,"open":500,"high":500,"low":501,"close":502,"volume":503},"2025-12-22T00:00:00",83.18,82.4,82.83,137172,{"timestamp":505,"open":506,"high":507,"low":508,"close":509,"volume":510},"2025-12-25T00:00:00",82.94,83.86,82.69,82.93,11483,{"timestamp":512,"open":513,"high":514,"low":515,"close":457,"volume":516},"2025-12-28T00:00:00",83.19,83.22,82.78,5323,{"timestamp":518,"open":519,"high":520,"low":521,"close":522,"volume":523},"2025-12-29T00:00:00",84.09,85.19,83.01,84.58,146333,{"timestamp":525,"open":526,"high":527,"low":526,"close":528,"volume":529},"2026-01-01T00:00:00",85.2,85.78,85.44,5354,{"timestamp":531,"open":532,"high":533,"low":534,"close":534,"volume":535},"2026-01-04T00:00:00",85.43,86.36,84.15,9939,{"timestamp":537,"open":538,"high":539,"low":540,"close":541,"volume":542},"2026-01-05T00:00:00",84.36,84.48,83.7,84.4,40017,{"timestamp":544,"open":545,"high":546,"low":547,"close":546,"volume":548},"2026-01-06T00:00:00",84.92,85.48,84.25,316501,{"timestamp":550,"open":551,"high":552,"low":553,"close":526,"volume":554},"2026-01-07T00:00:00",85.49,85.97,84.73,5194,{"timestamp":556,"open":552,"high":557,"low":558,"close":559,"volume":560},"2026-01-08T00:00:00",88.68,85.23,86.61,7204,{"timestamp":562,"open":563,"high":564,"low":565,"close":566,"volume":567},"2026-01-11T00:00:00",86.18,86.58,85.6,86,11239,{"timestamp":569,"open":566,"high":570,"low":571,"close":572,"volume":573},"2026-01-12T00:00:00",88.41,85.22,86.25,17060,{"timestamp":575,"open":576,"high":577,"low":564,"close":577,"volume":578},"2026-01-13T00:00:00",88.38,89,9135,{"timestamp":580,"open":581,"high":582,"low":583,"close":582,"volume":584},"2026-01-14T00:00:00",89.1,90.5,88.73,14274,{"timestamp":586,"open":587,"high":588,"low":587,"close":588,"volume":589},"2026-01-15T00:00:00",89.43,92,5012,{"timestamp":591,"open":592,"high":593,"low":592,"close":594,"volume":595},"2026-01-18T00:00:00",90.58,91.1,91.04,5832,{"timestamp":597,"open":593,"high":598,"low":599,"close":599,"volume":600},"2026-01-19T00:00:00",91.42,89.9,11914,{"timestamp":602,"open":603,"high":604,"low":605,"close":606,"volume":607},"2026-01-20T00:00:00",90.51,91.84,90.26,90.95,13220,{"timestamp":609,"open":610,"high":610,"low":611,"close":612,"volume":613},"2026-01-21T00:00:00",91.39,89.67,90.87,9351,{"timestamp":615,"open":616,"high":606,"low":617,"close":618,"volume":619},"2026-01-22T00:00:00",90.93,90.06,90.63,11139,{"timestamp":621,"open":622,"high":622,"low":623,"close":624,"volume":625},"2026-01-25T00:00:00",90.59,89.69,89.73,10973,{"timestamp":627,"open":582,"high":582,"low":623,"close":628,"volume":629},"2026-01-26T00:00:00",90,8534,{"timestamp":631,"open":632,"high":582,"low":628,"close":582,"volume":633},"2026-01-27T00:00:00",90.38,14794,{"timestamp":635,"open":582,"high":582,"low":636,"close":628,"volume":637},"2026-01-28T00:00:00",89.99,22339,{"timestamp":639,"open":640,"high":628,"low":641,"close":642,"volume":643},"2026-02-01T00:00:00",89.88,89.77,89.93,1493,{"timestamp":645,"open":628,"high":628,"low":623,"close":628,"volume":646},"2026-02-02T00:00:00",150062,{"timestamp":648,"open":628,"high":628,"low":649,"close":650,"volume":651},"2026-02-03T00:00:00",89.78,89.97,5496,{"timestamp":653,"open":654,"high":655,"low":641,"close":628,"volume":656},"2026-02-05T00:00:00",89.98,90.42,9159,{"timestamp":658,"open":659,"high":582,"low":660,"close":628,"volume":661},"2026-02-08T00:00:00",90.2,89.81,6178,{"timestamp":663,"open":664,"high":665,"low":617,"close":603,"volume":666},"2026-02-09T00:00:00",90.4,90.76,14694,{"timestamp":668,"open":669,"high":669,"low":670,"close":671,"volume":672},"2026-02-10T00:00:00",90.72,90.02,90.7,23065,{"timestamp":674,"open":669,"high":669,"low":675,"close":632,"volume":676},"2026-02-11T00:00:00",90.04,7762,{"timestamp":678,"open":622,"high":679,"low":680,"close":681,"volume":682},"2026-02-12T00:00:00",91.69,90.35,91.59,7480,{"timestamp":684,"open":685,"high":686,"low":687,"close":686,"volume":688},"2026-02-17T00:00:00",91.56,91.91,91.38,3699,{"timestamp":116,"open":690,"high":691,"low":690,"close":692,"volume":693},91.9,95.72,93.1,12319,{"timestamp":695,"open":696,"high":697,"low":698,"close":692,"volume":699},"2026-02-19T00:00:00",94.49,94.9,92.01,24526,{"timestamp":701,"open":702,"high":703,"low":704,"close":705,"volume":706},"2026-02-22T00:00:00",93.4,93.61,92.17,93.48,10379,{"timestamp":708,"open":709,"high":709,"low":710,"close":711,"volume":712},"2026-02-23T00:00:00",93.6,92.76,92.95,5856,{"timestamp":714,"open":715,"high":716,"low":717,"close":718,"volume":719},"2026-02-24T00:00:00",93,93.23,92.68,93.01,6034,{"timestamp":117,"open":721,"high":722,"low":723,"close":724,"volume":725},94.15,96.99,92.9,93.89,230289,{"timestamp":727,"open":728,"high":729,"low":728,"close":730,"volume":731},"2026-02-26T00:00:00",93.88,96.97,94.72,240734,{"timestamp":733,"open":734,"high":735,"low":736,"close":735,"volume":737},"2026-03-01T00:00:00",94.79,97,94.18,16826,{"timestamp":739,"open":740,"high":741,"low":742,"close":743,"volume":744},"2026-03-02T00:00:00",94.81,96.43,94.56,94.98,14438,{"timestamp":746,"open":747,"high":748,"low":749,"close":750,"volume":751},"2026-03-03T00:00:00",95.68,95.75,94.66,95.15,29309,{"timestamp":753,"open":734,"high":754,"low":730,"close":755,"volume":756},"2026-03-04T00:00:00",95.25,94.97,4462,{"timestamp":758,"open":759,"high":722,"low":760,"close":761,"volume":762},"2026-03-05T00:00:00",95.14,94.75,96.45,608228,{"timestamp":764,"open":765,"high":766,"low":765,"close":766,"volume":767},"2026-03-08T00:00:00",96.02,100,386095,{"timestamp":769,"open":770,"high":771,"low":772,"close":773,"volume":774},"2026-03-09T00:00:00",99.22,99.83,95.56,96,22058,{"timestamp":776,"open":773,"high":777,"low":778,"close":779,"volume":780},"2026-03-10T00:00:00",96.01,93.05,95.83,14636,{"timestamp":782,"open":773,"high":783,"low":784,"close":785,"volume":786},"2026-03-11T00:00:00",97.08,94.34,95.7,12395,{"timestamp":788,"open":748,"high":789,"low":790,"close":791,"volume":792},"2026-03-12T00:00:00",95.94,94.36,95.17,6806,{"timestamp":794,"open":789,"high":795,"low":796,"close":797,"volume":798},"2026-03-15T00:00:00",96.85,94,94.4,7844,{"timestamp":800,"open":750,"high":801,"low":802,"close":803,"volume":804},"2026-03-16T00:00:00",96.75,94.27,95.04,496174,{"timestamp":119,"open":806,"high":806,"low":710,"close":807,"volume":808},94.16,93.63,9368,{"timestamp":810,"open":807,"high":807,"low":811,"close":812,"volume":813},"2026-03-19T00:00:00",92.5,92.99,4190,{"timestamp":815,"open":816,"high":816,"low":817,"close":818,"volume":819},"2026-03-22T00:00:00",92.87,91.51,91.75,8779,{"timestamp":821,"open":822,"high":822,"low":823,"close":824,"volume":825},"2026-03-23T00:00:00",91.92,90.54,91.52,11466,{"timestamp":827,"open":824,"high":828,"low":829,"close":828,"volume":830},"2026-03-24T00:00:00",92.3,91.06,5397,{"timestamp":120,"open":828,"high":832,"low":833,"close":834,"volume":835},92.53,91.58,91.99,3825,{"timestamp":837,"open":838,"high":838,"low":839,"close":840,"volume":841},"2026-03-26T00:00:00",92.78,91.25,91.85,11235,{"timestamp":843,"open":844,"high":822,"low":845,"close":846,"volume":847},"2026-03-29T00:00:00",91.88,91.26,91.33,8155,{"timestamp":849,"open":850,"high":598,"low":845,"close":598,"volume":851},"2026-03-30T00:00:00",91.41,8233,{"timestamp":853,"open":598,"high":588,"low":854,"close":588,"volume":855},"2026-03-31T00:00:00",91.35,5001,{"timestamp":857,"open":858,"high":858,"low":859,"close":860,"volume":861},"2026-04-01T00:00:00",94.87,92.2,94.68,10822,{"timestamp":863,"open":860,"high":773,"low":790,"close":773,"volume":864},"2026-04-05T00:00:00",5848,{"timestamp":866,"open":867,"high":868,"low":869,"close":796,"volume":870},"2026-04-06T00:00:00",95.86,95.99,93.86,7763,{"timestamp":872,"open":873,"high":874,"low":875,"close":874,"volume":876},"2026-04-07T00:00:00",94.22,94.45,93.74,3309,{"timestamp":878,"open":879,"high":879,"low":880,"close":881,"volume":882},"2026-04-08T00:00:00",95.47,94.55,95,5231,{"timestamp":884,"open":885,"high":886,"low":887,"close":888,"volume":889},"2026-04-09T00:00:00",94.99,95.58,94.69,95.3,7752,{"timestamp":891,"open":892,"high":892,"low":893,"close":894,"volume":895},"2026-04-12T00:00:00",95.29,94.7,95.27,5116,{"timestamp":897,"open":894,"high":894,"low":898,"close":881,"volume":899},"2026-04-13T00:00:00",94.94,9181,{"timestamp":901,"open":881,"high":881,"low":887,"close":881,"volume":902},"2026-04-14T00:00:00",6188,{"timestamp":904,"open":881,"high":881,"low":905,"close":730,"volume":906},"2026-04-15T00:00:00",94.08,4309,{"timestamp":122,"open":875,"high":908,"low":909,"close":910,"volume":911},94.25,93.53,93.95,9672,{"timestamp":913,"open":908,"high":743,"low":914,"close":858,"volume":915},"2026-04-19T00:00:00",93.94,6320,{"timestamp":917,"open":918,"high":885,"low":914,"close":919,"volume":920},"2026-04-21T00:00:00",94.85,94.5,6972,{"timestamp":922,"open":898,"high":898,"low":796,"close":923,"volume":924},"2026-04-22T00:00:00",94.6,10270,{"timestamp":926,"open":927,"high":928,"low":929,"close":930,"volume":931},"2026-04-23T00:00:00",94.92,94.93,94.3,94.65,7512,{"timestamp":933,"open":881,"high":881,"low":934,"close":935,"volume":395},"2026-04-26T00:00:00",94.01,94.73,{"timestamp":937,"open":760,"high":885,"low":796,"close":938,"volume":939},"2026-04-27T00:00:00",94.53,7635,{"timestamp":941,"open":885,"high":885,"low":942,"close":943,"volume":944},"2026-04-28T00:00:00",92.25,92.6,44099,{"timestamp":946,"open":947,"high":715,"low":943,"close":812,"volume":948},"2026-04-29T00:00:00",92.97,26839,{"timestamp":950,"open":812,"high":715,"low":811,"close":715,"volume":951},"2026-05-03T00:00:00",6628,{"timestamp":953,"open":711,"high":715,"low":954,"close":715,"volume":955},"2026-05-04T00:00:00",91.05,27085,{"timestamp":957,"open":715,"high":715,"low":958,"close":715,"volume":959},"2026-05-05T00:00:00",92.34,8143,{"timestamp":961,"open":715,"high":715,"low":962,"close":963,"volume":964},"2026-05-06T00:00:00",92.08,92.8,8920,{"timestamp":966,"open":967,"high":715,"low":968,"close":715,"volume":969},"2026-05-07T00:00:00",92.83,92.52,2913,{"timestamp":971,"open":715,"high":715,"low":972,"close":812,"volume":973},"2026-05-10T00:00:00",91.83,12498,{"timestamp":975,"open":812,"high":715,"low":976,"close":711,"volume":977},"2026-05-11T00:00:00",91.5,14288,{"timestamp":979,"open":980,"high":980,"low":981,"close":982,"volume":983},"2026-05-12T00:00:00",92.94,88.04,88.75,43799,{"timestamp":985,"open":581,"high":986,"low":987,"close":986,"volume":988},"2026-05-13T00:00:00",90.3,87.18,28794,{"timestamp":990,"open":991,"high":582,"low":576,"close":992,"volume":993},"2026-05-14T00:00:00",90.23,90.19,18447,{"timestamp":995,"open":996,"high":996,"low":997,"close":998,"volume":999},"2026-05-17T00:00:00",91.03,88.84,89.66,17646,{"timestamp":125,"open":577,"high":577,"low":1001,"close":1002,"volume":1003},85.12,85.61,42071,{"timestamp":1005,"open":1006,"high":1006,"low":1007,"close":1006,"volume":1008},"2026-05-19T00:00:00",86.5,85.14,17808,{"timestamp":1010,"open":1011,"high":1012,"low":1011,"close":1012,"volume":1013},"2026-05-20T00:00:00",85.5,87.98,21060,{"timestamp":1015,"open":1016,"high":1016,"low":1017,"close":1018,"volume":1019},"2026-05-21T00:00:00",87.99,86.01,87.17,15617,{"timestamp":1021,"open":1012,"high":1012,"low":1022,"close":1023,"volume":1024},"2026-05-24T00:00:00",85.72,87.62,18048,{"timestamp":126,"open":1026,"high":1027,"low":1028,"close":1029,"volume":1030},87.79,87.8,85.55,85.9,28277,{"timestamp":1032,"open":1033,"high":1034,"low":1035,"close":1036,"volume":1037},"2026-05-26T00:00:00",86.76,86.83,83.95,84.26,36090,{"timestamp":1039,"open":1040,"high":1041,"low":482,"close":1042,"volume":1043},"2026-05-27T00:00:00",84.51,87.3,87.19,26892,{"timestamp":1045,"open":1046,"high":1047,"low":1006,"close":1047,"volume":1048},"2026-05-28T00:00:00",87,88,8002,{"timestamp":1050,"open":1047,"high":1051,"low":1052,"close":1053,"volume":1054},"2026-05-31T00:00:00",89.68,87.22,89.2,26358,{"timestamp":1056,"open":628,"high":628,"low":1057,"close":599,"volume":1058},"2026-06-01T00:00:00",87.42,10981,{"timestamp":1060,"open":628,"high":628,"low":1061,"close":1062,"volume":1063},"2026-06-02T00:00:00",88.6,89.25,13859,{"timestamp":1065,"open":1066,"high":628,"low":1067,"close":628,"volume":1068},"2026-06-04T00:00:00",89.49,88.08,9842,{"timestamp":1070,"open":628,"high":628,"low":1071,"close":636,"volume":1072},"2026-06-07T00:00:00",88.5,6140,{"timestamp":1074,"open":636,"high":628,"low":1075,"close":628,"volume":1076},"2026-06-08T00:00:00",89.36,8464,{"timestamp":1078,"open":650,"high":650,"low":1079,"close":1080,"volume":1081},"2026-06-09T00:00:00",87.1,88.61,8901,{"timestamp":1083,"open":1084,"high":1085,"low":1086,"close":1087,"volume":1088},"2026-06-10T00:00:00",89.02,89.04,87.76,88.58,10709,{"timestamp":1090,"open":1091,"high":587,"low":1092,"close":1093,"volume":1094},"2026-06-11T00:00:00",88.72,88.7,88.98,4528,{"timestamp":1096,"open":1097,"high":628,"low":1098,"close":642,"volume":1099},"2026-06-14T00:00:00",89.87,88.99,8083,{"timestamp":1101,"open":628,"high":628,"low":1102,"close":1103,"volume":1104},"2026-06-15T00:00:00",87.72,88.01,26305,{"timestamp":1106,"open":981,"high":1107,"low":1108,"close":1109,"volume":1110},"2026-06-16T00:00:00",88.64,86.22,87.97,11346,{"timestamp":1112,"open":1109,"high":1113,"low":1114,"close":1115,"volume":1116},"2026-06-17T00:00:00",88.78,87.45,87.9,6207,{"timestamp":128,"open":1118,"high":1119,"low":1120,"close":1121,"volume":1122},86.53,87.29,85.62,87.01,10805,{"timestamp":1124,"open":1125,"high":1125,"low":1126,"close":1125,"volume":1127},"2026-06-21T00:00:00",87.89,86.77,5939,{"timestamp":1129,"open":1130,"high":1130,"low":1131,"close":1132,"volume":1133},"2026-06-22T00:00:00",87.84,85.41,86.56,14562,{"timestamp":1135,"open":1136,"high":1137,"low":1138,"close":1137,"volume":1139},"2026-06-23T00:00:00",86.94,86.99,85.34,7832,{"timestamp":1141,"open":1142,"high":1046,"low":1143,"close":1142,"volume":1144},"2026-06-24T00:00:00",86.98,85.74,14128,{"timestamp":129,"open":1146,"high":1146,"low":1147,"close":1148,"volume":1149},86.97,85,85.15,13458,{"timestamp":1151,"open":1011,"high":1152,"low":553,"close":1152,"volume":1153},"2026-06-28T00:00:00",85.85,4066,{"timestamp":1155,"open":1156,"high":1157,"low":1158,"close":1157,"volume":1159},"2026-06-29T00:00:00",85.98,86.68,84.97,10432,{"timestamp":1161,"open":1157,"high":1162,"low":1163,"close":1162,"volume":1164},"2026-06-30T00:00:00",86.86,85.67,2652,{"timestamp":1166,"open":1167,"high":1167,"low":1168,"close":1169,"volume":1170},"2026-07-01T00:00:00",87.67,85.83,86.04,6268,{"timestamp":1172,"open":1173,"high":1173,"low":1174,"close":1175,"volume":1176},"2026-07-02T00:00:00",86.03,85.02,85.3,4686,{"timestamp":1178,"open":1179,"high":1179,"low":1040,"close":1180,"volume":1181},"2026-07-05T00:00:00",86.16,84.83,9990,{"timestamp":1183,"open":1184,"high":1156,"low":1185,"close":1186,"volume":1187},"2026-07-06T00:00:00",84.94,84.22,85.47,8359,{"timestamp":1189,"open":1186,"high":566,"low":1190,"close":1156,"volume":1191},"2026-07-07T00:00:00",84.78,4485,{"timestamp":1193,"open":552,"high":552,"low":1194,"close":1120,"volume":1195},"2026-07-08T00:00:00",84.67,7124,{"timestamp":1197,"open":1168,"high":1198,"low":1199,"close":1198,"volume":1200},"2026-07-09T00:00:00",86.4,85.31,4006,{"timestamp":1202,"open":1198,"high":1203,"low":1204,"close":1205,"volume":1206},"2026-07-12T00:00:00",86.85,85.7,86.11,6072,{"timestamp":1208,"open":1209,"high":1210,"low":1211,"close":559,"volume":1212},"2026-07-13T00:00:00",86.19,87.27,85.91,4714,{"timestamp":1214,"open":1215,"high":1119,"low":1216,"close":1119,"volume":1217},"2026-07-14T00:00:00",86.1,85.04,7272,{"timestamp":1219,"open":1220,"high":1027,"low":547,"close":1148,"volume":1221},"2026-07-15T00:00:00",87.38,30029,{"timestamp":1223,"open":1224,"high":1224,"low":545,"close":1225,"volume":1226},"2026-07-16T00:00:00",85.88,85.54,8850,{"timestamp":1228,"open":1229,"high":1180,"low":1230,"close":1040,"volume":1231},"2026-07-19T00:00:00",84.18,84.02,11441,{"timestamp":1233,"open":1234,"high":1234,"low":1235,"close":1236,"volume":1237},"2026-07-20T00:00:00",84.9,84.16,84.3,1796,{"timestamp":1239,"open":1236,"high":1216,"low":547,"close":1216,"volume":1240},"2026-07-21T00:00:00",4490,{"timestamp":1242,"open":1243,"high":1243,"low":1244,"close":1234,"volume":1245},"2026-07-22T00:00:00",86.88,84.72,9264,{"timestamp":1247,"open":1234,"high":1248,"low":1249,"close":547,"volume":1250},"2026-07-23T00:00:00",85.68,84.05,9731,{"timestamp":1252,"open":547,"high":522,"low":1253,"close":1254,"volume":1255},"2026-07-26T00:00:00",83.68,83.9,5073,{"timestamp":1257,"open":1258,"high":1258,"low":1259,"close":519,"volume":1260},"2026-07-27T00:00:00",84.47,83.53,7960,{"timestamp":1262,"open":522,"high":1158,"low":1263,"close":1264,"volume":1265},"2026-07-28T00:00:00",83.27,84.63,15491,{"timestamp":1267,"open":1158,"high":1158,"low":1268,"close":1269,"volume":1270},"2026-07-29T00:00:00",83.83,84.53,6794,{"timestamp":1272,"open":1244,"high":1273,"low":1274,"close":1275,"volume":1276},"2026-07-30T00:00:00",84.98,84.08,84.56,5004,{"timestamp":1278,"open":1279,"high":1147,"low":1236,"close":1147,"volume":1280},"2026-08-02T00:00:00",84.55,6638,{"timestamp":1282,"open":1185,"high":1147,"low":1185,"close":1234,"volume":1283},"2026-08-03T00:00:00",3559,{"timestamp":1285,"open":1234,"high":1234,"low":1185,"close":1286,"volume":1287},"2026-08-04T00:00:00",84.33,5364,{"timestamp":1289,"open":1286,"high":1147,"low":1290,"close":1291,"volume":1292},"2026-08-05T00:00:00",84.2,84.59,2224,{"timestamp":1294,"open":1147,"high":1147,"low":1291,"close":1295,"volume":1296},"2026-08-06T00:00:00",84.7,2257,{"timestamp":1298,"open":1299,"high":1147,"low":538,"close":1299,"volume":1300},"2026-08-09T00:00:00",84.99,7199,{"timestamp":1302,"open":1299,"high":1147,"low":1303,"close":1147,"volume":1304},"2026-08-10T00:00:00",84.6,1600,{"timestamp":1306,"open":1307,"high":1147,"low":514,"close":1147,"volume":1308},"2026-08-11T00:00:00",84.93,9287,{"timestamp":1310,"open":1147,"high":1147,"low":1311,"close":1244,"volume":1312},"2026-08-12T00:00:00",83.52,6193,{"timestamp":1314,"open":1290,"high":1315,"low":1316,"close":1317,"volume":1318},"2026-08-13T00:00:00",84.81,83.73,84.79,6732,{"timestamp":1320,"open":1299,"high":1147,"low":477,"close":1321,"volume":1322},"2026-08-16T00:00:00",83.75,7782,{"timestamp":1324,"open":1236,"high":1236,"low":1325,"close":1326,"volume":1200},"2026-08-17T00:00:00",83.33,83.4,{"timestamp":134,"open":1328,"high":1329,"low":1330,"close":1329,"volume":1331},82.64,83.48,82.15,6508,{"timestamp":1333,"open":1321,"high":1321,"low":1334,"close":1335,"volume":1336},"2026-08-19T00:00:00",82.54,82.84,2421,{"timestamp":1338,"open":1339,"high":1339,"low":1340,"close":502,"volume":1341},"2026-08-20T00:00:00",83.63,82.08,13443,{"timestamp":1343,"open":460,"high":460,"low":1344,"close":1339,"volume":1345},"2026-08-23T00:00:00",82.1,8955,{"timestamp":1347,"open":1348,"high":1147,"low":1349,"close":1147,"volume":1350},"2026-08-24T00:00:00",83.56,82.91,6157,{"timestamp":135,"open":1352,"high":1147,"low":1353,"close":1147,"volume":1354},84,83.87,4905,{"timestamp":1356,"open":1147,"high":1147,"low":1357,"close":1299,"volume":1358},"2026-08-26T00:00:00",83.93,5827,{"timestamp":1360,"open":1273,"high":1147,"low":1361,"close":1147,"volume":1362},"2026-08-27T00:00:00",84.42,4448,{"timestamp":1364,"open":1147,"high":1147,"low":1365,"close":1147,"volume":1366},"2026-08-30T00:00:00",84.62,8846,{"timestamp":1368,"open":1186,"high":1369,"low":1370,"close":1299,"volume":1371},"2026-08-31T00:00:00",85.86,84.28,9041,{"timestamp":1373,"open":1147,"high":551,"low":472,"close":1147,"volume":1374},"2026-09-01T00:00:00",9894,{"timestamp":1376,"open":558,"high":1377,"low":1279,"close":1378,"volume":1379},"2026-09-02T00:00:00",85.4,85.11,8202,{"timestamp":1381,"open":1148,"high":1382,"low":1383,"close":1382,"volume":1384},"2026-09-03T00:00:00",85.28,84.65,4772,{"timestamp":1386,"open":1382,"high":1369,"low":1279,"close":1369,"volume":1387},"2026-09-07T00:00:00",9011,{"timestamp":1389,"open":1378,"high":1168,"low":1390,"close":1391,"volume":1392},"2026-09-08T00:00:00",84.8,85.45,9412,{"timestamp":1394,"open":1022,"high":1369,"low":526,"close":1369,"volume":1395},"2026-09-09T00:00:00",979,{"timestamp":1397,"open":1168,"high":1398,"low":1399,"close":1400,"volume":1401},"2026-09-10T00:00:00",85.84,85.13,85.79,6007,{"timestamp":1403,"open":1369,"high":1369,"low":1148,"close":1369,"volume":1404},"2026-09-13T00:00:00",3734,{"timestamp":1406,"open":1369,"high":1407,"low":1225,"close":1400,"volume":1408},"2026-09-14T00:00:00",85.87,3365,{"timestamp":1410,"open":1411,"high":1412,"low":1413,"close":1243,"volume":1414},"2026-09-15T00:00:00",85.75,86.89,85.65,4671,{"timestamp":1416,"open":1121,"high":1417,"low":1209,"close":1046,"volume":1418},"2026-09-16T00:00:00",87.33,6230,{"timestamp":1420,"open":1041,"high":1093,"low":1421,"close":1412,"volume":1422},"2026-09-17T00:00:00",86.54,5893,{"timestamp":1424,"open":465,"high":1425,"low":1426,"close":1427,"volume":1428},"2026-09-20T00:00:00",87.83,85.25,86.7,13278,{"timestamp":1430,"open":1427,"high":1130,"low":1431,"close":1136,"volume":1432},"2026-09-21T00:00:00",86.06,1817,{"timestamp":1434,"open":1033,"high":1435,"low":1436,"close":1435,"volume":1437},"2026-09-22T00:00:00",93.09,86.02,10051,{"timestamp":1439,"open":1440,"high":582,"low":1441,"close":152,"volume":1442},"2026-09-23T00:00:00",89.8,87.08,23099,[]]