[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f71BEne2X3z8W1KOSC1BmcygLKWeFZ8UOAnld8qpgK14":3,"$fWVkbr6b-ZtNsuoyigd-k0VAFY7W5nFKCIuT0t_nCBq4":169,"$fk8kXD5MWxR0REOZbWbDOeUmuuTK7MMZQiW8IhocY4LI":191},{"items":4,"totalItens":166,"success":167,"errors":168,"limitReached":166},[5,12,15,18,22,26,29,32,35,38,42,46,49,52,55,59,63,67,70,73,76,79,82,85,88,91,94,97,100,103,106,109,112,115,118,122,125,128,131,134,137,140,143,147,150,153,156,159,163],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.7,"2022-09-30T00:00:00","2022-10-14T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2022-10-31T00:00:00","2022-11-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},0.65,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":24,"paymentDate":25,"status":11},0.62,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":27,"comDate":27,"paymentDate":28,"status":11},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":36,"comDate":36,"paymentDate":37,"status":11},"2023-05-11T00:00:00","2023-06-05T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":11},0.78,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},0.87,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},"2023-09-29T00:00:00","2023-10-13T00:00:00",{"type":6,"category":7,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":11},0.9,"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":11},0.95,"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},0.99,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":80,"comDate":80,"paymentDate":81,"status":11},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":83,"comDate":83,"paymentDate":84,"status":11},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":86,"comDate":86,"paymentDate":87,"status":11},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":89,"comDate":89,"paymentDate":90,"status":11},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":92,"comDate":92,"paymentDate":93,"status":11},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":95,"comDate":95,"paymentDate":96,"status":11},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":98,"comDate":98,"paymentDate":99,"status":11},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":101,"comDate":101,"paymentDate":102,"status":11},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":104,"comDate":104,"paymentDate":105,"status":11},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":107,"comDate":107,"paymentDate":108,"status":11},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":110,"comDate":110,"paymentDate":111,"status":11},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":113,"comDate":113,"paymentDate":114,"status":11},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":116,"comDate":116,"paymentDate":117,"status":11},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":119,"approvalDate":120,"comDate":120,"paymentDate":121,"status":11},1.05,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":123,"comDate":123,"paymentDate":124,"status":11},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":126,"comDate":126,"paymentDate":127,"status":11},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":129,"comDate":129,"paymentDate":130,"status":11},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":132,"comDate":132,"paymentDate":133,"status":11},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":135,"comDate":135,"paymentDate":136,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":138,"comDate":138,"paymentDate":139,"status":11},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":141,"comDate":141,"paymentDate":142,"status":11},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":144,"approvalDate":145,"comDate":145,"paymentDate":146,"status":11},0.92,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":144,"approvalDate":148,"comDate":148,"paymentDate":149,"status":11},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":151,"comDate":151,"paymentDate":152,"status":11},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":154,"comDate":154,"paymentDate":155,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":119,"approvalDate":157,"comDate":157,"paymentDate":158,"status":11},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":160,"approvalDate":161,"comDate":161,"paymentDate":162,"status":11},0.91,"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":160,"approvalDate":164,"comDate":164,"paymentDate":165,"status":11},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":170,"quote":177,"fundamentals":183,"priceHistory":184,"relatedTickers":185},{"ticker":171,"slug":172,"kind":173,"companyName":174,"shortName":175,"description":176},"BRCO11","brco11","fii","Bresco Logstica Fundo Investimento Imobiliario","FII Bresco","",{"price":178,"change":179,"changePercent":180,"currency":181,"updatedAt":182},109.78,-0.2,-0.1819,"BRL","2026-09-24T23:48:20Z",{},[],[186,187,188,189,190],"HGLG11","XPLG11","BTLG11","KNRI11","VISC11",{"items":192,"totalItens":166,"success":167,"errors":1480,"limitReached":166},[193,200,207,213,219,225,231,237,243,248,254,260,266,272,277,282,287,293,299,305,311,316,322,328,334,340,346,353,359,363,368,374,380,385,391,395,400,406,411,414,418,421,427,430,436,442,448,454,460,465,469,473,477,480,483,486,491,497,502,507,512,518,525,532,538,543,549,555,561,567,572,577,580,584,589,595,600,605,611,616,623,627,634,639,646,652,657,663,668,674,679,685,690,694,700,705,711,717,722,725,729,734,739,745,751,756,762,768,775,781,786,792,799,805,812,819,825,831,837,842,847,851,858,863,867,873,877,881,888,894,897,902,907,912,917,921,926,930,934,939,943,948,951,956,960,965,970,973,977,981,986,990,994,998,1003,1008,1013,1017,1020,1025,1030,1035,1038,1044,1047,1051,1057,1061,1066,1071,1076,1081,1087,1093,1098,1104,1110,1113,1118,1124,1130,1135,1142,1149,1155,1159,1165,1168,1171,1175,1180,1184,1188,1193,1199,1203,1207,1212,1215,1220,1226,1231,1236,1241,1247,1252,1257,1261,1265,1268,1271,1277,1284,1289,1294,1299,1304,1308,1314,1319,1326,1332,1337,1343,1349,1355,1361,1366,1371,1374,1378,1384,1388,1394,1400,1406,1412,1418,1423,1427,1434,1440,1444,1451,1458,1463,1469,1474],{"timestamp":194,"open":195,"high":196,"low":197,"close":198,"volume":199},"2025-09-25T00:00:00",115.59,117.09,114.62,116.89,36897,{"timestamp":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-09-28T00:00:00",116.7,117.9,116.2,116.81,27735,{"timestamp":208,"open":209,"high":196,"low":210,"close":211,"volume":212},"2025-09-29T00:00:00",116.9,115.3,116.8,26478,{"timestamp":129,"open":214,"high":215,"low":216,"close":217,"volume":218},116.5,117.04,114.67,114.97,42142,{"timestamp":220,"open":221,"high":221,"low":222,"close":223,"volume":224},"2025-10-01T00:00:00",116.12,114.25,114.68,33095,{"timestamp":226,"open":227,"high":228,"low":229,"close":216,"volume":230},"2025-10-02T00:00:00",114.8,116.29,113.66,26456,{"timestamp":232,"open":233,"high":233,"low":234,"close":235,"volume":236},"2025-10-05T00:00:00",115.67,114.17,114.75,25483,{"timestamp":238,"open":239,"high":239,"low":240,"close":241,"volume":242},"2025-10-06T00:00:00",115.43,114.14,114.56,16879,{"timestamp":244,"open":245,"high":245,"low":246,"close":222,"volume":247},"2025-10-07T00:00:00",115,113.6,27168,{"timestamp":249,"open":250,"high":250,"low":251,"close":252,"volume":253},"2025-10-08T00:00:00",114.65,112.75,113.75,25851,{"timestamp":255,"open":256,"high":257,"low":256,"close":258,"volume":259},"2025-10-09T00:00:00",114.03,115.16,114.21,37814,{"timestamp":261,"open":262,"high":263,"low":264,"close":235,"volume":265},"2025-10-12T00:00:00",114.23,115.92,114,66565,{"timestamp":267,"open":268,"high":269,"low":235,"close":270,"volume":271},"2025-10-13T00:00:00",115.2,115.49,115.4,20482,{"timestamp":130,"open":273,"high":274,"low":275,"close":269,"volume":276},115.36,115.89,114.77,21176,{"timestamp":278,"open":269,"high":279,"low":280,"close":210,"volume":281},"2025-10-15T00:00:00",115.9,115.01,17982,{"timestamp":283,"open":195,"high":284,"low":280,"close":285,"volume":286},"2025-10-16T00:00:00",115.98,115.7,21862,{"timestamp":288,"open":289,"high":274,"low":290,"close":291,"volume":292},"2025-10-19T00:00:00",115.68,115.07,115.34,24550,{"timestamp":294,"open":295,"high":296,"low":297,"close":279,"volume":298},"2025-10-20T00:00:00",115.15,115.91,115.13,22750,{"timestamp":300,"open":301,"high":274,"low":302,"close":303,"volume":304},"2025-10-21T00:00:00",115.63,115.41,115.77,18264,{"timestamp":306,"open":307,"high":307,"low":308,"close":309,"volume":310},"2025-10-22T00:00:00",115.83,115.29,115.57,21720,{"timestamp":312,"open":309,"high":313,"low":309,"close":314,"volume":315},"2025-10-23T00:00:00",116.35,116.15,27775,{"timestamp":317,"open":313,"high":318,"low":319,"close":320,"volume":321},"2025-10-26T00:00:00",116.99,116.13,116.52,23196,{"timestamp":323,"open":324,"high":325,"low":326,"close":326,"volume":327},"2025-10-27T00:00:00",116.53,116.92,116.08,18145,{"timestamp":329,"open":326,"high":330,"low":331,"close":332,"volume":333},"2025-10-28T00:00:00",116.58,115.56,115.71,22853,{"timestamp":335,"open":336,"high":337,"low":338,"close":204,"volume":339},"2025-10-29T00:00:00",116.14,116.47,115.47,22849,{"timestamp":341,"open":342,"high":343,"low":279,"close":344,"volume":345},"2025-10-30T00:00:00",116.3,116.96,116.69,19736,{"timestamp":347,"open":348,"high":349,"low":350,"close":351,"volume":352},"2025-11-02T00:00:00",116.06,116.54,115.53,115.86,21968,{"timestamp":354,"open":355,"high":356,"low":357,"close":273,"volume":358},"2025-11-03T00:00:00",115.6,115.85,115.12,21420,{"timestamp":360,"open":291,"high":221,"low":216,"close":361,"volume":362},"2025-11-04T00:00:00",115.99,30281,{"timestamp":364,"open":257,"high":365,"low":257,"close":366,"volume":367},"2025-11-05T00:00:00",116.04,115.94,42524,{"timestamp":369,"open":366,"high":370,"low":371,"close":372,"volume":373},"2025-11-06T00:00:00",116.39,115.31,115.93,26096,{"timestamp":375,"open":376,"high":377,"low":245,"close":378,"volume":379},"2025-11-09T00:00:00",115.8,115.84,115.46,83356,{"timestamp":381,"open":378,"high":382,"low":383,"close":382,"volume":384},"2025-11-10T00:00:00",115.48,114.69,36074,{"timestamp":386,"open":382,"high":387,"low":388,"close":389,"volume":390},"2025-11-11T00:00:00",115.88,114.82,115.27,40511,{"timestamp":392,"open":376,"high":376,"low":250,"close":393,"volume":394},"2025-11-12T00:00:00",115.28,35015,{"timestamp":396,"open":371,"high":349,"low":397,"close":398,"volume":399},"2025-11-13T00:00:00",114.9,116.22,44617,{"timestamp":401,"open":402,"high":402,"low":403,"close":404,"volume":405},"2025-11-16T00:00:00",116.25,115.24,116,27521,{"timestamp":407,"open":314,"high":314,"low":408,"close":409,"volume":410},"2025-11-17T00:00:00",115.21,115.61,23924,{"timestamp":412,"open":372,"high":348,"low":409,"close":279,"volume":413},"2025-11-18T00:00:00",18832,{"timestamp":415,"open":404,"high":416,"low":356,"close":330,"volume":417},"2025-11-20T00:00:00",116.74,24286,{"timestamp":419,"open":202,"high":416,"low":301,"close":342,"volume":420},"2025-11-23T00:00:00",38541,{"timestamp":422,"open":423,"high":424,"low":425,"close":314,"volume":426},"2025-11-24T00:00:00",116.48,117,116.01,44389,{"timestamp":428,"open":318,"high":318,"low":404,"close":211,"volume":429},"2025-11-25T00:00:00",30454,{"timestamp":431,"open":349,"high":432,"low":433,"close":434,"volume":435},"2025-11-26T00:00:00",116.79,116.11,116.59,29184,{"timestamp":437,"open":438,"high":439,"low":440,"close":196,"volume":441},"2025-11-27T00:00:00",116.75,117.14,116.37,41831,{"timestamp":443,"open":444,"high":445,"low":365,"close":446,"volume":447},"2025-11-30T00:00:00",117.05,117.36,117.26,69316,{"timestamp":449,"open":450,"high":451,"low":377,"close":452,"volume":453},"2025-12-01T00:00:00",117.4,117.84,116.57,35539,{"timestamp":455,"open":456,"high":456,"low":457,"close":458,"volume":459},"2025-12-02T00:00:00",116.71,115.75,116.36,31821,{"timestamp":461,"open":462,"high":462,"low":404,"close":463,"volume":464},"2025-12-03T00:00:00",116.4,116.33,15757,{"timestamp":466,"open":349,"high":467,"low":404,"close":467,"volume":468},"2025-12-04T00:00:00",116.6,28528,{"timestamp":470,"open":214,"high":214,"low":471,"close":433,"volume":472},"2025-12-07T00:00:00",116.03,36590,{"timestamp":474,"open":475,"high":202,"low":475,"close":402,"volume":476},"2025-12-08T00:00:00",116.1,35553,{"timestamp":478,"open":402,"high":416,"low":404,"close":416,"volume":479},"2025-12-09T00:00:00",35990,{"timestamp":481,"open":211,"high":424,"low":342,"close":424,"volume":482},"2025-12-10T00:00:00",22961,{"timestamp":484,"open":337,"high":424,"low":398,"close":434,"volume":485},"2025-12-11T00:00:00",29734,{"timestamp":487,"open":434,"high":488,"low":434,"close":489,"volume":490},"2025-12-14T00:00:00",117.67,117.58,34068,{"timestamp":492,"open":493,"high":494,"low":495,"close":494,"volume":496},"2025-12-15T00:00:00",117.1,118.57,116.51,35046,{"timestamp":498,"open":499,"high":499,"low":344,"close":500,"volume":501},"2025-12-16T00:00:00",118.51,116.97,35638,{"timestamp":503,"open":424,"high":504,"low":505,"close":320,"volume":506},"2025-12-17T00:00:00",117.33,116.38,48793,{"timestamp":508,"open":509,"high":509,"low":510,"close":337,"volume":511},"2025-12-18T00:00:00",117.35,116.17,53553,{"timestamp":513,"open":202,"high":514,"low":515,"close":516,"volume":517},"2025-12-21T00:00:00",118.5,116.42,118.34,46824,{"timestamp":519,"open":520,"high":521,"low":522,"close":523,"volume":524},"2025-12-22T00:00:00",118.54,119.95,118.41,118.93,36068,{"timestamp":526,"open":527,"high":528,"low":529,"close":530,"volume":531},"2025-12-25T00:00:00",119.31,119.89,118.08,118.74,42733,{"timestamp":533,"open":534,"high":535,"low":203,"close":536,"volume":537},"2025-12-28T00:00:00",118.7,118.96,118.28,37552,{"timestamp":539,"open":534,"high":534,"low":540,"close":541,"volume":542},"2025-12-29T00:00:00",117.7,118.05,26818,{"timestamp":544,"open":545,"high":546,"low":493,"close":547,"volume":548},"2026-01-01T00:00:00",117.8,118.11,117.98,21794,{"timestamp":550,"open":551,"high":552,"low":493,"close":553,"volume":554},"2026-01-04T00:00:00",117.6,118.18,118.07,28562,{"timestamp":556,"open":557,"high":558,"low":559,"close":558,"volume":560},"2026-01-05T00:00:00",117.72,118.39,117.13,57066,{"timestamp":562,"open":563,"high":563,"low":564,"close":565,"volume":566},"2026-01-06T00:00:00",118.36,117.53,117.83,18154,{"timestamp":568,"open":558,"high":569,"low":551,"close":570,"volume":571},"2026-01-07T00:00:00",118.45,118.24,21196,{"timestamp":573,"open":558,"high":574,"low":575,"close":574,"volume":576},"2026-01-08T00:00:00",119.22,117.86,30580,{"timestamp":578,"open":514,"high":535,"low":489,"close":203,"volume":579},"2026-01-11T00:00:00",34469,{"timestamp":581,"open":545,"high":514,"low":582,"close":514,"volume":583},"2026-01-12T00:00:00",117.75,28917,{"timestamp":585,"open":586,"high":514,"low":587,"close":553,"volume":588},"2026-01-13T00:00:00",118.4,117.82,26664,{"timestamp":590,"open":553,"high":591,"low":592,"close":593,"volume":594},"2026-01-14T00:00:00",118.72,118,118.65,27088,{"timestamp":139,"open":596,"high":597,"low":598,"close":534,"volume":599},118.6,118.75,118.15,22783,{"timestamp":601,"open":534,"high":574,"low":602,"close":603,"volume":604},"2026-01-18T00:00:00",118.46,118.86,31116,{"timestamp":606,"open":607,"high":608,"low":609,"close":514,"volume":610},"2026-01-19T00:00:00",118.44,118.77,118.06,24162,{"timestamp":612,"open":596,"high":613,"low":553,"close":614,"volume":615},"2026-01-20T00:00:00",118.76,118.48,24642,{"timestamp":617,"open":618,"high":619,"low":620,"close":621,"volume":622},"2026-01-21T00:00:00",118.13,118.47,118.02,118.38,34722,{"timestamp":624,"open":620,"high":625,"low":620,"close":625,"volume":626},"2026-01-22T00:00:00",119.33,30560,{"timestamp":628,"open":629,"high":630,"low":631,"close":632,"volume":633},"2026-01-25T00:00:00",119.39,120.36,118.62,119.47,43441,{"timestamp":635,"open":625,"high":636,"low":499,"close":637,"volume":638},"2026-01-26T00:00:00",119.55,118.85,42646,{"timestamp":640,"open":641,"high":642,"low":643,"close":644,"volume":645},"2026-01-27T00:00:00",118.84,118.97,118.25,118.8,44993,{"timestamp":647,"open":522,"high":648,"low":649,"close":650,"volume":651},"2026-01-28T00:00:00",118.71,117.85,118.49,75332,{"timestamp":653,"open":534,"high":654,"low":586,"close":655,"volume":656},"2026-01-29T00:00:00",119.21,119.12,23291,{"timestamp":658,"open":659,"high":660,"low":545,"close":661,"volume":662},"2026-02-01T00:00:00",118.79,119.3,118.35,57685,{"timestamp":664,"open":665,"high":625,"low":592,"close":666,"volume":667},"2026-02-02T00:00:00",118.43,118.69,56934,{"timestamp":669,"open":670,"high":671,"low":607,"close":672,"volume":673},"2026-02-03T00:00:00",119.27,119.34,119.18,30637,{"timestamp":675,"open":676,"high":677,"low":516,"close":608,"volume":678},"2026-02-04T00:00:00",118.58,118.91,29552,{"timestamp":680,"open":681,"high":682,"low":683,"close":682,"volume":684},"2026-02-05T00:00:00",119.19,119.9,118.14,35210,{"timestamp":686,"open":687,"high":687,"low":540,"close":688,"volume":689},"2026-02-08T00:00:00",119.88,119.09,47364,{"timestamp":691,"open":649,"high":676,"low":692,"close":614,"volume":693},"2026-02-09T00:00:00",117.17,39267,{"timestamp":695,"open":696,"high":614,"low":697,"close":698,"volume":699},"2026-02-10T00:00:00",118.27,117.5,117.87,34406,{"timestamp":701,"open":702,"high":666,"low":450,"close":703,"volume":704},"2026-02-11T00:00:00",118.59,118.33,27739,{"timestamp":706,"open":534,"high":707,"low":708,"close":709,"volume":710},"2026-02-12T00:00:00",119.15,118.1,118.64,56324,{"timestamp":712,"open":713,"high":714,"low":715,"close":714,"volume":716},"2026-02-17T00:00:00",118.29,119.14,117.99,29951,{"timestamp":718,"open":719,"high":719,"low":552,"close":720,"volume":721},"2026-02-18T00:00:00",119.1,118.22,40606,{"timestamp":723,"open":534,"high":603,"low":516,"close":614,"volume":724},"2026-02-19T00:00:00",40299,{"timestamp":726,"open":596,"high":535,"low":703,"close":727,"volume":728},"2026-02-22T00:00:00",118.95,36284,{"timestamp":730,"open":608,"high":731,"low":608,"close":732,"volume":733},"2026-02-23T00:00:00",119.68,119.36,38915,{"timestamp":735,"open":527,"high":736,"low":737,"close":682,"volume":738},"2026-02-24T00:00:00",120.04,118.92,59178,{"timestamp":740,"open":736,"high":741,"low":742,"close":743,"volume":744},"2026-02-25T00:00:00",122,119.26,121.6,85302,{"timestamp":746,"open":743,"high":747,"low":748,"close":749,"volume":750},"2026-02-26T00:00:00",123.54,121.25,123.05,102002,{"timestamp":752,"open":753,"high":754,"low":737,"close":737,"volume":755},"2026-03-01T00:00:00",122.62,123.53,65684,{"timestamp":757,"open":758,"high":759,"low":597,"close":760,"volume":761},"2026-03-02T00:00:00",119,122.64,121.75,131442,{"timestamp":763,"open":764,"high":765,"low":764,"close":766,"volume":767},"2026-03-03T00:00:00",121.12,122.77,122.63,55729,{"timestamp":769,"open":770,"high":771,"low":772,"close":773,"volume":774},"2026-03-04T00:00:00",122.31,122.81,121.7,121.82,47060,{"timestamp":776,"open":777,"high":777,"low":778,"close":779,"volume":780},"2026-03-05T00:00:00",122.27,120.97,121.48,45212,{"timestamp":782,"open":743,"high":743,"low":783,"close":784,"volume":785},"2026-03-08T00:00:00",120.7,121.1,51626,{"timestamp":787,"open":748,"high":788,"low":789,"close":790,"volume":791},"2026-03-09T00:00:00",122.5,121.15,121.99,68018,{"timestamp":793,"open":794,"high":795,"low":796,"close":797,"volume":798},"2026-03-10T00:00:00",121.9,122.37,121.32,121.74,62393,{"timestamp":800,"open":801,"high":801,"low":802,"close":803,"volume":804},"2026-03-11T00:00:00",122.2,120.4,120.58,61703,{"timestamp":806,"open":807,"high":808,"low":809,"close":810,"volume":811},"2026-03-12T00:00:00",121.49,121.84,120.79,121.07,43215,{"timestamp":813,"open":814,"high":815,"low":816,"close":817,"volume":818},"2026-03-15T00:00:00",121.46,121.58,120.77,121.13,26950,{"timestamp":820,"open":821,"high":760,"low":822,"close":823,"volume":824},"2026-03-16T00:00:00",121.11,120.93,121.47,20099,{"timestamp":826,"open":823,"high":827,"low":828,"close":829,"volume":830},"2026-03-17T00:00:00",121.85,120.87,121.23,38290,{"timestamp":832,"open":829,"high":833,"low":834,"close":835,"volume":836},"2026-03-18T00:00:00",121.39,119.87,120.55,43712,{"timestamp":838,"open":835,"high":839,"low":499,"close":840,"volume":841},"2026-03-19T00:00:00",120.65,118.99,57508,{"timestamp":843,"open":844,"high":682,"low":696,"close":845,"volume":846},"2026-03-22T00:00:00",119.13,119.62,71542,{"timestamp":848,"open":596,"high":644,"low":849,"close":697,"volume":850},"2026-03-23T00:00:00",116.93,102506,{"timestamp":852,"open":853,"high":854,"low":855,"close":856,"volume":857},"2026-03-24T00:00:00",117.65,117.69,116.61,116.95,70369,{"timestamp":859,"open":856,"high":860,"low":302,"close":861,"volume":862},"2026-03-25T00:00:00",117.47,115.73,75533,{"timestamp":864,"open":210,"high":210,"low":865,"close":264,"volume":866},"2026-03-26T00:00:00",113.5,176336,{"timestamp":868,"open":869,"high":268,"low":870,"close":871,"volume":872},"2026-03-29T00:00:00",114.48,112.9,114.7,126619,{"timestamp":874,"open":875,"high":377,"low":234,"close":350,"volume":876},"2026-03-30T00:00:00",114.94,97736,{"timestamp":148,"open":878,"high":210,"low":879,"close":871,"volume":880},114.61,113.67,76052,{"timestamp":882,"open":883,"high":884,"low":885,"close":886,"volume":887},"2026-04-01T00:00:00",115.23,115.45,113.93,114.63,89804,{"timestamp":889,"open":890,"high":891,"low":241,"close":892,"volume":893},"2026-04-05T00:00:00",114.98,115.58,114.79,83160,{"timestamp":895,"open":245,"high":891,"low":250,"close":245,"volume":896},"2026-04-06T00:00:00",51132,{"timestamp":898,"open":268,"high":899,"low":900,"close":883,"volume":901},"2026-04-07T00:00:00",115.54,114.92,42700,{"timestamp":903,"open":904,"high":551,"low":905,"close":551,"volume":906},"2026-04-08T00:00:00",115.39,114.49,61542,{"timestamp":908,"open":280,"high":387,"low":909,"close":910,"volume":911},"2026-04-09T00:00:00",113.85,114.99,108139,{"timestamp":913,"open":914,"high":285,"low":915,"close":871,"volume":916},"2026-04-12T00:00:00",114.91,113.9,289994,{"timestamp":918,"open":871,"high":919,"low":246,"close":245,"volume":920},"2026-04-13T00:00:00",115.04,47904,{"timestamp":922,"open":268,"high":268,"low":923,"close":924,"volume":925},"2026-04-14T00:00:00",114.35,114.43,96763,{"timestamp":149,"open":927,"high":890,"low":928,"close":227,"volume":929},114.54,114.12,48647,{"timestamp":931,"open":227,"high":932,"low":878,"close":932,"volume":933},"2026-04-16T00:00:00",116.68,67162,{"timestamp":935,"open":932,"high":936,"low":937,"close":424,"volume":938},"2026-04-19T00:00:00",117.19,116.44,50876,{"timestamp":940,"open":559,"high":565,"low":941,"close":697,"volume":942},"2026-04-21T00:00:00",116.73,93418,{"timestamp":944,"open":424,"high":945,"low":344,"close":946,"volume":947},"2026-04-22T00:00:00",117.24,116.87,46023,{"timestamp":949,"open":946,"high":860,"low":456,"close":424,"volume":950},"2026-04-23T00:00:00",67723,{"timestamp":952,"open":424,"high":953,"low":954,"close":205,"volume":955},"2026-04-26T00:00:00",117.15,116.16,55473,{"timestamp":957,"open":958,"high":715,"low":202,"close":715,"volume":959},"2026-04-27T00:00:00",117.18,44841,{"timestamp":961,"open":203,"high":962,"low":963,"close":592,"volume":964},"2026-04-28T00:00:00",118.31,117.63,38013,{"timestamp":966,"open":592,"high":967,"low":968,"close":708,"volume":969},"2026-04-29T00:00:00",118.2,117.73,191609,{"timestamp":971,"open":424,"high":592,"low":320,"close":209,"volume":972},"2026-05-03T00:00:00",66394,{"timestamp":974,"open":424,"high":592,"low":975,"close":450,"volume":976},"2026-05-04T00:00:00",116.02,93527,{"timestamp":978,"open":979,"high":671,"low":424,"close":719,"volume":980},"2026-05-05T00:00:00",117.97,118410,{"timestamp":982,"open":654,"high":983,"low":534,"close":984,"volume":985},"2026-05-06T00:00:00",119.6,118.88,90325,{"timestamp":987,"open":984,"high":988,"low":592,"close":677,"volume":989},"2026-05-07T00:00:00",119.51,283698,{"timestamp":991,"open":677,"high":677,"low":992,"close":992,"volume":993},"2026-05-10T00:00:00",114.84,127912,{"timestamp":995,"open":195,"high":945,"low":996,"close":936,"volume":997},"2026-05-11T00:00:00",115.33,65256,{"timestamp":999,"open":945,"high":1000,"low":365,"close":1001,"volume":1002},"2026-05-12T00:00:00",117.81,116.18,64340,{"timestamp":1004,"open":370,"high":1005,"low":1006,"close":205,"volume":1007},"2026-05-13T00:00:00",117.42,116.31,40812,{"timestamp":1009,"open":215,"high":853,"low":1010,"close":1011,"volume":1012},"2026-05-14T00:00:00",116.82,117.62,35875,{"timestamp":1014,"open":587,"high":649,"low":475,"close":1015,"volume":1016},"2026-05-17T00:00:00",116.55,48491,{"timestamp":1018,"open":855,"high":318,"low":245,"close":393,"volume":1019},"2026-05-18T00:00:00",46833,{"timestamp":1021,"open":393,"high":1022,"low":389,"close":1023,"volume":1024},"2026-05-19T00:00:00",116.98,116.21,58977,{"timestamp":1026,"open":462,"high":941,"low":1027,"close":1028,"volume":1029},"2026-05-20T00:00:00",115.42,116.49,40720,{"timestamp":1031,"open":1032,"high":659,"low":1033,"close":424,"volume":1034},"2026-05-21T00:00:00",116.45,115.76,39860,{"timestamp":1036,"open":424,"high":650,"low":462,"close":546,"volume":1037},"2026-05-24T00:00:00",54108,{"timestamp":1039,"open":1040,"high":1041,"low":1042,"close":575,"volume":1043},"2026-05-25T00:00:00",118.19,120.16,116.94,37711,{"timestamp":1045,"open":575,"high":666,"low":510,"close":514,"volume":1046},"2026-05-26T00:00:00",48429,{"timestamp":1048,"open":1049,"high":1049,"low":1006,"close":495,"volume":1050},"2026-05-27T00:00:00",118.04,40296,{"timestamp":1052,"open":1053,"high":1054,"low":205,"close":1055,"volume":1056},"2026-05-28T00:00:00",117.3,118.98,118.3,42144,{"timestamp":1058,"open":715,"high":715,"low":1059,"close":450,"volume":1060},"2026-05-31T00:00:00",115.72,83971,{"timestamp":1062,"open":500,"high":500,"low":1063,"close":1064,"volume":1065},"2026-06-01T00:00:00",116.07,116.46,48622,{"timestamp":1067,"open":462,"high":1068,"low":1069,"close":365,"volume":1070},"2026-06-02T00:00:00",117.49,115.05,93109,{"timestamp":1072,"open":462,"high":1022,"low":1073,"close":1074,"volume":1075},"2026-06-04T00:00:00",115.26,115.96,39013,{"timestamp":1077,"open":205,"high":1078,"low":1079,"close":222,"volume":1080},"2026-06-07T00:00:00",116.88,114.16,68036,{"timestamp":1082,"open":1083,"high":1084,"low":1085,"close":885,"volume":1086},"2026-06-08T00:00:00",114.5,115.37,113.4,60578,{"timestamp":1088,"open":885,"high":1089,"low":1090,"close":1091,"volume":1092},"2026-06-09T00:00:00",114.13,112.09,112.78,55755,{"timestamp":1094,"open":1091,"high":871,"low":1095,"close":1096,"volume":1097},"2026-06-10T00:00:00",112.72,114.3,39111,{"timestamp":1099,"open":1096,"high":1100,"low":1101,"close":1102,"volume":1103},"2026-06-11T00:00:00",114.95,113.64,114.78,41423,{"timestamp":1105,"open":1106,"high":1107,"low":1108,"close":1084,"volume":1109},"2026-06-14T00:00:00",114.89,115.5,114.37,40002,{"timestamp":155,"open":1111,"high":355,"low":909,"close":871,"volume":1112},115.1,41199,{"timestamp":1114,"open":1083,"high":1083,"low":1115,"close":1116,"volume":1117},"2026-06-16T00:00:00",113.22,113.41,48566,{"timestamp":1119,"open":1116,"high":1120,"low":1121,"close":1122,"volume":1123},"2026-06-17T00:00:00",113.94,112.55,112.69,53617,{"timestamp":1125,"open":1126,"high":1127,"low":1128,"close":1122,"volume":1129},"2026-06-18T00:00:00",112.82,113.24,112.5,44361,{"timestamp":1131,"open":1132,"high":1133,"low":251,"close":1127,"volume":1134},"2026-06-21T00:00:00",112.86,113.82,60704,{"timestamp":1136,"open":1137,"high":1138,"low":1139,"close":1140,"volume":1141},"2026-06-22T00:00:00",112.99,113.72,112.51,113.39,37642,{"timestamp":1143,"open":1144,"high":1145,"low":1146,"close":1147,"volume":1148},"2026-06-23T00:00:00",113.45,113.8,112.8,112.88,29055,{"timestamp":1150,"open":1151,"high":1152,"low":1147,"close":1153,"volume":1154},"2026-06-24T00:00:00",113.17,113.79,113.76,53227,{"timestamp":1156,"open":1152,"high":240,"low":870,"close":1157,"volume":1158},"2026-06-25T00:00:00",113.89,54807,{"timestamp":1160,"open":1161,"high":1083,"low":1162,"close":1163,"volume":1164},"2026-06-28T00:00:00",114.08,113.61,114.38,45557,{"timestamp":1166,"open":223,"high":223,"low":879,"close":250,"volume":1167},"2026-06-29T00:00:00",44036,{"timestamp":157,"open":246,"high":246,"low":1169,"close":1127,"volume":1170},112.1,43806,{"timestamp":1172,"open":1127,"high":1163,"low":1137,"close":1173,"volume":1174},"2026-07-01T00:00:00",113.55,76210,{"timestamp":1176,"open":1173,"high":250,"low":1177,"close":1178,"volume":1179},"2026-07-02T00:00:00",113.16,114.45,45377,{"timestamp":1181,"open":1178,"high":1182,"low":1145,"close":923,"volume":1183},"2026-07-05T00:00:00",114.74,30293,{"timestamp":1185,"open":923,"high":886,"low":1186,"close":1178,"volume":1187},"2026-07-06T00:00:00",113.96,33531,{"timestamp":1189,"open":1190,"high":1102,"low":1137,"close":1191,"volume":1192},"2026-07-07T00:00:00",114.47,113.05,57119,{"timestamp":1194,"open":1195,"high":1196,"low":1197,"close":1196,"volume":1198},"2026-07-08T00:00:00",113.3,114.85,113.01,32635,{"timestamp":1200,"open":268,"high":1201,"low":885,"close":245,"volume":1202},"2026-07-09T00:00:00",115.44,31173,{"timestamp":1204,"open":250,"high":235,"low":1205,"close":1127,"volume":1206},"2026-07-12T00:00:00",112.76,141870,{"timestamp":1208,"open":1101,"high":1209,"low":1191,"close":1210,"volume":1211},"2026-07-13T00:00:00",113.84,113.81,36465,{"timestamp":158,"open":1209,"high":923,"low":1213,"close":1096,"volume":1214},113.54,37001,{"timestamp":1216,"open":1217,"high":1218,"low":1157,"close":264,"volume":1219},"2026-07-15T00:00:00",114.36,114.4,25643,{"timestamp":1221,"open":1222,"high":1190,"low":1223,"close":1224,"volume":1225},"2026-07-16T00:00:00",114.02,113.56,114.24,42920,{"timestamp":1227,"open":1163,"high":1228,"low":1229,"close":1229,"volume":1230},"2026-07-19T00:00:00",114.39,113.49,38647,{"timestamp":1232,"open":909,"high":1233,"low":1234,"close":246,"volume":1235},"2026-07-20T00:00:00",113.99,113.33,30643,{"timestamp":1237,"open":865,"high":246,"low":1238,"close":1239,"volume":1240},"2026-07-21T00:00:00",113.09,113.2,25696,{"timestamp":1242,"open":1243,"high":1244,"low":1245,"close":1146,"volume":1246},"2026-07-22T00:00:00",113.1,113.42,112.28,50096,{"timestamp":1248,"open":1249,"high":879,"low":1250,"close":879,"volume":1251},"2026-07-23T00:00:00",112.85,112.21,29155,{"timestamp":1253,"open":1254,"high":869,"low":1255,"close":928,"volume":1256},"2026-07-26T00:00:00",113.52,113.02,43548,{"timestamp":1258,"open":928,"high":1259,"low":1145,"close":1096,"volume":1260},"2026-07-27T00:00:00",114.52,30907,{"timestamp":1262,"open":905,"high":905,"low":1263,"close":1138,"volume":1264},"2026-07-28T00:00:00",113.15,20333,{"timestamp":1266,"open":1145,"high":245,"low":1254,"close":275,"volume":1267},"2026-07-29T00:00:00",21278,{"timestamp":1269,"open":397,"high":245,"low":1217,"close":1100,"volume":1270},"2026-07-30T00:00:00",22219,{"timestamp":1272,"open":264,"high":1273,"low":1274,"close":1275,"volume":1276},"2026-08-02T00:00:00",114.42,111.8,112.46,78147,{"timestamp":1278,"open":1279,"high":1280,"low":1281,"close":1282,"volume":1283},"2026-08-03T00:00:00",112.68,113.48,112.31,112.57,48283,{"timestamp":1285,"open":1286,"high":227,"low":1146,"close":1287,"volume":1288},"2026-08-04T00:00:00",113.28,113.98,31757,{"timestamp":1290,"open":915,"high":915,"low":1291,"close":1292,"volume":1293},"2026-08-05T00:00:00",112.71,113.23,28283,{"timestamp":1295,"open":1292,"high":1296,"low":1205,"close":1297,"volume":1298},"2026-08-06T00:00:00",113.83,113.7,29987,{"timestamp":1300,"open":1157,"high":1287,"low":1301,"close":1302,"volume":1303},"2026-08-09T00:00:00",112.48,112.7,31203,{"timestamp":1305,"open":1243,"high":1243,"low":1274,"close":1306,"volume":1307},"2026-08-10T00:00:00",111.9,26184,{"timestamp":1309,"open":1310,"high":1306,"low":1311,"close":1312,"volume":1313},"2026-08-11T00:00:00",111.6,111.08,111.86,29201,{"timestamp":1315,"open":1245,"high":1281,"low":1316,"close":1317,"volume":1318},"2026-08-12T00:00:00",111.01,111.17,27878,{"timestamp":1320,"open":1321,"high":1322,"low":1323,"close":1324,"volume":1325},"2026-08-13T00:00:00",111.18,111.91,110.55,110.75,37324,{"timestamp":1327,"open":1324,"high":1328,"low":1329,"close":1330,"volume":1331},"2026-08-16T00:00:00",110.88,108.5,109.72,65882,{"timestamp":1333,"open":1330,"high":1334,"low":1335,"close":1334,"volume":1336},"2026-08-17T00:00:00",110.9,109.28,52355,{"timestamp":1338,"open":1339,"high":1340,"low":1324,"close":1341,"volume":1342},"2026-08-18T00:00:00",111,111.72,111.3,37629,{"timestamp":1344,"open":1345,"high":1346,"low":1330,"close":1347,"volume":1348},"2026-08-19T00:00:00",111.29,111.77,109.95,72405,{"timestamp":1350,"open":1328,"high":1351,"low":1352,"close":1353,"volume":1354},"2026-08-20T00:00:00",111.87,109.68,111.84,45686,{"timestamp":1356,"open":1090,"high":1357,"low":1358,"close":1359,"volume":1360},"2026-08-23T00:00:00",113.63,111.24,112.45,51587,{"timestamp":1362,"open":1255,"high":1363,"low":1279,"close":1364,"volume":1365},"2026-08-24T00:00:00",114.71,113.51,51571,{"timestamp":1367,"open":1368,"high":892,"low":1369,"close":865,"volume":1370},"2026-08-25T00:00:00",114.18,113.19,30937,{"timestamp":1372,"open":264,"high":264,"low":1191,"close":865,"volume":1373},"2026-08-26T00:00:00",21104,{"timestamp":1375,"open":1233,"high":1233,"low":1376,"close":1243,"volume":1377},"2026-08-27T00:00:00",112.91,40671,{"timestamp":1379,"open":1380,"high":1381,"low":1126,"close":1382,"volume":1383},"2026-08-30T00:00:00",113.21,114.29,113.95,34432,{"timestamp":164,"open":1197,"high":1197,"low":1385,"close":1386,"volume":1387},111.02,111.46,60220,{"timestamp":1389,"open":1390,"high":1391,"low":1392,"close":1321,"volume":1393},"2026-09-01T00:00:00",111.92,112.01,110.8,88006,{"timestamp":1395,"open":1396,"high":1197,"low":1397,"close":1398,"volume":1399},"2026-09-02T00:00:00",111.39,110.79,111.5,60829,{"timestamp":1401,"open":1402,"high":1391,"low":1403,"close":1404,"volume":1405},"2026-09-03T00:00:00",110.96,110.52,111.42,60434,{"timestamp":1407,"open":1408,"high":1409,"low":1410,"close":1317,"volume":1411},"2026-09-07T00:00:00",111.15,111.36,110.56,44125,{"timestamp":1413,"open":1392,"high":1414,"low":1415,"close":1416,"volume":1417},"2026-09-08T00:00:00",111.09,110.02,110.86,55997,{"timestamp":1419,"open":1323,"high":1420,"low":1421,"close":1339,"volume":1422},"2026-09-09T00:00:00",112.24,109.7,61756,{"timestamp":1424,"open":1334,"high":1334,"low":1415,"close":1425,"volume":1426},"2026-09-10T00:00:00",110.05,48927,{"timestamp":1428,"open":1429,"high":1430,"low":1431,"close":1432,"volume":1433},"2026-09-13T00:00:00",110.32,110.64,109.19,109.64,141048,{"timestamp":1435,"open":1421,"high":1436,"low":1437,"close":1438,"volume":1439},"2026-09-14T00:00:00",109.97,109.1,109.58,43291,{"timestamp":165,"open":1438,"high":1441,"low":1442,"close":1421,"volume":1443},109.9,109.25,43332,{"timestamp":1445,"open":1446,"high":1447,"low":1448,"close":1449,"volume":1450},"2026-09-16T00:00:00",110.09,110.78,109.53,110,48802,{"timestamp":1452,"open":1453,"high":1454,"low":1455,"close":1456,"volume":1457},"2026-09-17T00:00:00",110.34,110.43,109.89,110.22,42420,{"timestamp":1459,"open":1456,"high":1460,"low":1455,"close":1461,"volume":1462},"2026-09-20T00:00:00",111.45,110.28,70345,{"timestamp":1464,"open":1465,"high":1466,"low":1449,"close":1467,"volume":1468},"2026-09-21T00:00:00",110.53,110.66,110.49,69328,{"timestamp":1470,"open":1323,"high":1323,"low":1471,"close":1472,"volume":1473},"2026-09-22T00:00:00",109.8,109.98,37400,{"timestamp":1475,"open":1476,"high":1477,"low":1478,"close":1449,"volume":1479},"2026-09-23T00:00:00",110.06,110.35,109.54,45924,[]]