[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fFUy8X1K_SpcyrmTdFPXhiH24-tzJq9PycblW2oOvlaU":3,"$fhDjUJaHKI289sqfPtxvyEvyZ8lr-1UTvYPXZcb0-eE4":25,"$frEdRPgtDXK9BCh1yM4O63YghVc7Fu8R8zbW4g5zwbNk":187},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BRCR11","brcr11","fii","Fundo Investimento Imobiliario FII BTG Pactual Corp Office Fund","FII Bc Fund","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},40.81,-1.06,-2.6014,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"HGRE11","KNRI11","BTLG11","XPLG11","JSRE11",{"items":26,"totalItens":184,"success":185,"errors":186,"limitReached":184},[27,34,37,41,44,47,51,54,58,61,64,67,71,74,77,80,83,86,89,92,96,99,102,105,108,111,114,117,120,123,127,130,133,136,139,142,145,148,151,154,157,160,163,166,169,172,175,178,181],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.47,"2022-10-07T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-11-08T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},0.5,"2022-12-07T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},"2023-01-06T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},0.46,"2023-03-07T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},"2023-04-10T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},0.45,"2023-05-08T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},"2023-06-07T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},"2023-07-07T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},"2023-08-07T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},0.41,"2023-09-08T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2023-10-06T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2023-11-08T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2023-12-07T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2024-03-07T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2024-04-05T00:00:00","2024-04-12T00:00:00",{"type":93,"category":29,"amount":94,"approvalDate":90,"comDate":91,"paymentDate":95,"status":33},3,0.85,"2024-05-29T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2024-07-05T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":124,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},0.48,"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-07-07T00:00:00","2026-07-15T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":188,"totalItens":184,"success":185,"errors":1440,"limitReached":184},[189,196,203,210,215,220,226,230,235,241,247,253,260,267,272,276,280,286,292,298,304,309,315,322,329,335,338,342,346,352,356,360,364,367,372,377,381,387,393,399,406,411,418,424,431,434,438,444,450,457,463,469,475,481,487,492,499,506,510,517,522,529,536,541,547,554,561,566,572,577,582,588,594,599,604,609,614,620,626,633,639,644,650,656,662,668,675,682,689,693,699,706,711,717,723,728,732,736,741,746,750,755,759,762,768,773,778,783,786,790,796,800,804,808,813,816,820,826,833,838,844,850,855,860,866,870,874,877,882,886,891,897,902,908,912,917,921,928,933,939,942,946,950,956,960,964,967,973,976,981,986,993,999,1005,1010,1016,1023,1028,1032,1038,1043,1048,1054,1058,1062,1068,1071,1075,1081,1085,1090,1094,1098,1103,1107,1112,1116,1121,1126,1130,1134,1139,1145,1150,1155,1160,1164,1168,1174,1179,1184,1190,1194,1199,1204,1210,1212,1216,1220,1224,1228,1233,1238,1243,1248,1252,1257,1262,1268,1274,1279,1283,1289,1296,1301,1307,1313,1320,1325,1331,1336,1341,1348,1353,1358,1363,1368,1373,1377,1380,1384,1389,1392,1397,1399,1402,1405,1408,1412,1416,1420,1423,1427,1433,1436],{"timestamp":190,"open":191,"high":192,"low":193,"close":194,"volume":195},"2025-09-25T00:00:00",43.29,43.38,42.81,43.09,38712,{"timestamp":197,"open":198,"high":199,"low":200,"close":201,"volume":202},"2025-09-28T00:00:00",43.5,43.6,42.9,43.43,50661,{"timestamp":204,"open":205,"high":206,"low":207,"close":208,"volume":209},"2025-09-29T00:00:00",43.37,43.69,43.01,43.59,51670,{"timestamp":211,"open":198,"high":212,"low":213,"close":192,"volume":214},"2025-09-30T00:00:00",43.58,43.19,74147,{"timestamp":216,"open":192,"high":217,"low":218,"close":218,"volume":219},"2025-10-01T00:00:00",43.57,43.1,60817,{"timestamp":221,"open":222,"high":198,"low":223,"close":224,"volume":225},"2025-10-02T00:00:00",43.24,43.12,43.4,68915,{"timestamp":227,"open":224,"high":208,"low":228,"close":224,"volume":229},"2025-10-05T00:00:00",43.07,38310,{"timestamp":231,"open":232,"high":224,"low":200,"close":233,"volume":234},"2025-10-06T00:00:00",43.11,42.96,49519,{"timestamp":149,"open":236,"high":237,"low":238,"close":239,"volume":240},42.56,42.84,42.01,42.3,29616,{"timestamp":242,"open":243,"high":243,"low":244,"close":245,"volume":246},"2025-10-08T00:00:00",42.62,41.75,41.99,25280,{"timestamp":248,"open":249,"high":245,"low":250,"close":251,"volume":252},"2025-10-09T00:00:00",41.97,41.1,41.45,57142,{"timestamp":254,"open":255,"high":256,"low":257,"close":258,"volume":259},"2025-10-12T00:00:00",41.44,41.59,40.85,41.22,93773,{"timestamp":261,"open":262,"high":263,"low":264,"close":265,"volume":266},"2025-10-13T00:00:00",41.02,41.5,40.99,41.34,25013,{"timestamp":150,"open":263,"high":268,"low":269,"close":270,"volume":271},41.52,40.95,41,84995,{"timestamp":273,"open":270,"high":274,"low":264,"close":264,"volume":275},"2025-10-15T00:00:00",41.47,32793,{"timestamp":277,"open":262,"high":278,"low":269,"close":269,"volume":279},"2025-10-16T00:00:00",41.04,26906,{"timestamp":281,"open":250,"high":282,"low":283,"close":284,"volume":285},"2025-10-19T00:00:00",41.11,40.71,40.75,28178,{"timestamp":287,"open":288,"high":289,"low":290,"close":278,"volume":291},"2025-10-20T00:00:00",40.76,41.05,40.7,18466,{"timestamp":293,"open":294,"high":294,"low":295,"close":296,"volume":297},"2025-10-21T00:00:00",41.18,40.18,40.36,102621,{"timestamp":299,"open":296,"high":300,"low":301,"close":302,"volume":303},"2025-10-22T00:00:00",40.86,40.22,40.54,32342,{"timestamp":305,"open":302,"high":302,"low":306,"close":307,"volume":308},"2025-10-23T00:00:00",38.93,39.42,308108,{"timestamp":310,"open":311,"high":312,"low":311,"close":313,"volume":314},"2025-10-26T00:00:00",39.45,40.28,40.23,45082,{"timestamp":316,"open":317,"high":318,"low":319,"close":320,"volume":321},"2025-10-27T00:00:00",40.25,40.38,40.1,40.33,49543,{"timestamp":323,"open":324,"high":325,"low":326,"close":327,"volume":328},"2025-10-28T00:00:00",40.5,40.69,40.2,40.56,53326,{"timestamp":330,"open":331,"high":300,"low":332,"close":333,"volume":334},"2025-10-29T00:00:00",40.79,40.35,40.45,33248,{"timestamp":336,"open":318,"high":270,"low":318,"close":288,"volume":337},"2025-10-30T00:00:00",36148,{"timestamp":339,"open":340,"high":270,"low":340,"close":257,"volume":341},"2025-11-02T00:00:00",40.78,29886,{"timestamp":343,"open":270,"high":270,"low":340,"close":344,"volume":345},"2025-11-03T00:00:00",40.96,26656,{"timestamp":347,"open":348,"high":349,"low":348,"close":350,"volume":351},"2025-11-04T00:00:00",40.89,41.35,41.2,32149,{"timestamp":353,"open":350,"high":354,"low":250,"close":250,"volume":355},"2025-11-05T00:00:00",41.39,24456,{"timestamp":357,"open":258,"high":274,"low":282,"close":358,"volume":359},"2025-11-06T00:00:00",41.43,42512,{"timestamp":361,"open":289,"high":289,"low":362,"close":290,"volume":363},"2025-11-09T00:00:00",40.48,40687,{"timestamp":365,"open":300,"high":264,"low":290,"close":283,"volume":366},"2025-11-10T00:00:00",39258,{"timestamp":368,"open":290,"high":369,"low":290,"close":370,"volume":371},"2025-11-11T00:00:00",41.19,41.09,42040,{"timestamp":373,"open":370,"high":370,"low":374,"close":375,"volume":376},"2025-11-12T00:00:00",40.92,41.01,31273,{"timestamp":378,"open":289,"high":379,"low":289,"close":256,"volume":380},"2025-11-13T00:00:00",41.84,38779,{"timestamp":382,"open":383,"high":384,"low":383,"close":385,"volume":386},"2025-11-16T00:00:00",41.7,42.43,42.37,36119,{"timestamp":388,"open":389,"high":390,"low":239,"close":391,"volume":392},"2025-11-17T00:00:00",42.45,42.74,42.4,30150,{"timestamp":394,"open":239,"high":395,"low":396,"close":397,"volume":398},"2025-11-18T00:00:00",42.5,42.22,42.36,24363,{"timestamp":400,"open":401,"high":402,"low":403,"close":404,"volume":405},"2025-11-20T00:00:00",42.67,42.71,41.83,42.52,27929,{"timestamp":407,"open":408,"high":409,"low":408,"close":391,"volume":410},"2025-11-23T00:00:00",42.24,42.7,266108,{"timestamp":412,"open":413,"high":414,"low":415,"close":416,"volume":417},"2025-11-24T00:00:00",42.2,42.58,42.09,42.49,27576,{"timestamp":419,"open":416,"high":420,"low":421,"close":422,"volume":423},"2025-11-25T00:00:00",42.69,41.8,42.65,62178,{"timestamp":425,"open":426,"high":427,"low":428,"close":429,"volume":430},"2025-11-26T00:00:00",42.47,42.68,42.08,42.21,36427,{"timestamp":432,"open":239,"high":395,"low":428,"close":391,"volume":433},"2025-11-27T00:00:00",32164,{"timestamp":435,"open":401,"high":401,"low":413,"close":436,"volume":437},"2025-11-30T00:00:00",42.33,36826,{"timestamp":439,"open":440,"high":441,"low":238,"close":442,"volume":443},"2025-12-01T00:00:00",42.28,42.99,42.6,41848,{"timestamp":445,"open":446,"high":447,"low":389,"close":448,"volume":449},"2025-12-02T00:00:00",42.61,43.14,42.92,41751,{"timestamp":451,"open":452,"high":453,"low":454,"close":455,"volume":456},"2025-12-03T00:00:00",42.97,43.49,42.89,43.25,21564,{"timestamp":458,"open":459,"high":460,"low":447,"close":461,"volume":462},"2025-12-04T00:00:00",43.22,43.94,43.17,49449,{"timestamp":464,"open":465,"high":199,"low":466,"close":467,"volume":468},"2025-12-07T00:00:00",43.15,42.8,43.42,75203,{"timestamp":470,"open":467,"high":471,"low":472,"close":473,"volume":474},"2025-12-08T00:00:00",44.4,43.27,44.29,77835,{"timestamp":476,"open":477,"high":478,"low":479,"close":479,"volume":480},"2025-12-09T00:00:00",44.45,44.8,44.2,28431,{"timestamp":482,"open":483,"high":484,"low":479,"close":485,"volume":486},"2025-12-10T00:00:00",44.31,44.65,44.32,347594,{"timestamp":488,"open":483,"high":489,"low":483,"close":490,"volume":491},"2025-12-11T00:00:00",44.69,44.55,28974,{"timestamp":493,"open":494,"high":495,"low":496,"close":497,"volume":498},"2025-12-14T00:00:00",44.67,45.29,44.58,45.27,45167,{"timestamp":500,"open":501,"high":502,"low":503,"close":504,"volume":505},"2025-12-15T00:00:00",45.12,45.51,44.81,45.11,45236,{"timestamp":507,"open":503,"high":504,"low":508,"close":508,"volume":509},"2025-12-16T00:00:00",44.56,36228,{"timestamp":511,"open":512,"high":513,"low":514,"close":515,"volume":516},"2025-12-17T00:00:00",44.52,44.88,44.33,44.72,31840,{"timestamp":518,"open":519,"high":520,"low":489,"close":520,"volume":521},"2025-12-18T00:00:00",45,45.42,25912,{"timestamp":523,"open":524,"high":525,"low":526,"close":527,"volume":528},"2025-12-21T00:00:00",45.19,45.35,44.6,45.3,45628,{"timestamp":530,"open":531,"high":532,"low":533,"close":534,"volume":535},"2025-12-22T00:00:00",45.07,45.94,44.87,45.75,97223,{"timestamp":537,"open":532,"high":538,"low":539,"close":534,"volume":540},"2025-12-25T00:00:00",46.87,45.36,45861,{"timestamp":542,"open":543,"high":544,"low":519,"close":545,"volume":546},"2025-12-28T00:00:00",46.15,46.25,45.87,33207,{"timestamp":548,"open":549,"high":550,"low":551,"close":552,"volume":553},"2025-12-29T00:00:00",45.82,46.39,45.65,46.14,48090,{"timestamp":555,"open":556,"high":557,"low":558,"close":559,"volume":560},"2026-01-01T00:00:00",46.42,46.64,45.95,46.34,65262,{"timestamp":562,"open":559,"high":563,"low":559,"close":564,"volume":565},"2026-01-04T00:00:00",47,46.84,44939,{"timestamp":567,"open":568,"high":569,"low":568,"close":570,"volume":571},"2026-01-05T00:00:00",46.35,47.5,47.15,77286,{"timestamp":573,"open":570,"high":574,"low":575,"close":574,"volume":576},"2026-01-06T00:00:00",47.99,47.1,90926,{"timestamp":578,"open":574,"high":579,"low":569,"close":580,"volume":581},"2026-01-07T00:00:00",48.18,48.03,37348,{"timestamp":158,"open":583,"high":584,"low":585,"close":586,"volume":587},47.64,47.94,46.81,47.32,25432,{"timestamp":589,"open":586,"high":590,"low":591,"close":592,"volume":593},"2026-01-11T00:00:00",47.8,46.32,47.39,106744,{"timestamp":595,"open":596,"high":597,"low":575,"close":597,"volume":598},"2026-01-12T00:00:00",47.45,47.92,48558,{"timestamp":600,"open":601,"high":602,"low":601,"close":574,"volume":603},"2026-01-13T00:00:00",47.53,48.3,127643,{"timestamp":605,"open":580,"high":606,"low":607,"close":606,"volume":608},"2026-01-14T00:00:00",48.47,47.62,33378,{"timestamp":159,"open":606,"high":610,"low":611,"close":612,"volume":613},49.42,48.21,48.7,51341,{"timestamp":615,"open":616,"high":617,"low":618,"close":616,"volume":619},"2026-01-18T00:00:00",49,49.24,48.74,42395,{"timestamp":621,"open":622,"high":622,"low":623,"close":624,"volume":625},"2026-01-19T00:00:00",49.57,48.78,48.9,29654,{"timestamp":627,"open":628,"high":629,"low":630,"close":631,"volume":632},"2026-01-20T00:00:00",48.88,49.25,48.6,49.18,92529,{"timestamp":634,"open":631,"high":635,"low":636,"close":637,"volume":638},"2026-01-21T00:00:00",49.19,48.67,49.05,44369,{"timestamp":640,"open":637,"high":641,"low":618,"close":642,"volume":643},"2026-01-22T00:00:00",49.36,49.14,50334,{"timestamp":645,"open":646,"high":647,"low":616,"close":648,"volume":649},"2026-01-25T00:00:00",49.3,49.79,49.2,49948,{"timestamp":651,"open":652,"high":647,"low":653,"close":654,"volume":655},"2026-01-26T00:00:00",49.15,49.1,49.49,44442,{"timestamp":657,"open":658,"high":659,"low":660,"close":659,"volume":661},"2026-01-27T00:00:00",49.44,49.7,49.28,67060,{"timestamp":663,"open":664,"high":665,"low":666,"close":629,"volume":667},"2026-01-28T00:00:00",49.4,49.78,49.03,46608,{"timestamp":669,"open":670,"high":671,"low":672,"close":673,"volume":674},"2026-02-01T00:00:00",50.63,50.67,50.22,50.56,11881,{"timestamp":676,"open":677,"high":678,"low":679,"close":680,"volume":681},"2026-02-02T00:00:00",50.39,51.59,49.93,49.95,87890,{"timestamp":683,"open":684,"high":685,"low":686,"close":687,"volume":688},"2026-02-03T00:00:00",49.99,50.65,49.31,49.76,48569,{"timestamp":690,"open":624,"high":617,"low":691,"close":630,"volume":692},"2026-02-05T00:00:00",48.1,107835,{"timestamp":694,"open":611,"high":695,"low":696,"close":697,"volume":698},"2026-02-08T00:00:00",48.83,48.05,48.4,36579,{"timestamp":700,"open":701,"high":702,"low":703,"close":704,"volume":705},"2026-02-09T00:00:00",48.42,48.64,48.12,48.17,28421,{"timestamp":707,"open":701,"high":708,"low":691,"close":709,"volume":710},"2026-02-10T00:00:00",48.5,48.49,48358,{"timestamp":712,"open":708,"high":713,"low":714,"close":715,"volume":716},"2026-02-11T00:00:00",48.58,48.25,48.46,49313,{"timestamp":718,"open":602,"high":719,"low":720,"close":721,"volume":722},"2026-02-12T00:00:00",48.82,47.86,48.35,53046,{"timestamp":724,"open":703,"high":725,"low":590,"close":726,"volume":727},"2026-02-17T00:00:00",48.45,47.85,26353,{"timestamp":729,"open":580,"high":719,"low":584,"close":730,"volume":731},"2026-02-18T00:00:00",48.38,44038,{"timestamp":733,"open":606,"high":734,"low":704,"close":612,"volume":735},"2026-02-19T00:00:00",48.75,34043,{"timestamp":737,"open":738,"high":623,"low":590,"close":739,"volume":740},"2026-02-22T00:00:00",48.69,48.07,50124,{"timestamp":742,"open":743,"high":630,"low":744,"close":725,"volume":745},"2026-02-23T00:00:00",48.15,48.06,24854,{"timestamp":747,"open":725,"high":734,"low":748,"close":697,"volume":749},"2026-02-24T00:00:00",48.22,29841,{"timestamp":751,"open":752,"high":753,"low":703,"close":708,"volume":754},"2026-02-25T00:00:00",48.32,48.56,31841,{"timestamp":756,"open":697,"high":757,"low":743,"close":725,"volume":758},"2026-02-26T00:00:00",48.77,46252,{"timestamp":760,"open":730,"high":612,"low":704,"close":721,"volume":761},"2026-03-01T00:00:00",33027,{"timestamp":763,"open":764,"high":765,"low":764,"close":766,"volume":767},"2026-03-02T00:00:00",48.08,48.52,48.51,35971,{"timestamp":769,"open":770,"high":734,"low":771,"close":696,"volume":772},"2026-03-03T00:00:00",48.43,48.04,54091,{"timestamp":774,"open":775,"high":734,"low":776,"close":775,"volume":777},"2026-03-04T00:00:00",48.33,48.26,28357,{"timestamp":779,"open":765,"high":780,"low":775,"close":781,"volume":782},"2026-03-05T00:00:00",48.99,48.8,23879,{"timestamp":784,"open":606,"high":606,"low":586,"close":597,"volume":785},"2026-03-08T00:00:00",39038,{"timestamp":787,"open":584,"high":697,"low":788,"close":776,"volume":789},"2026-03-09T00:00:00",47.93,19893,{"timestamp":791,"open":792,"high":793,"low":794,"close":597,"volume":795},"2026-03-10T00:00:00",48.2,48.34,47.9,25509,{"timestamp":797,"open":597,"high":798,"low":726,"close":714,"volume":799},"2026-03-11T00:00:00",48.36,20896,{"timestamp":801,"open":792,"high":721,"low":802,"close":776,"volume":803},"2026-03-12T00:00:00",47.95,27357,{"timestamp":805,"open":776,"high":806,"low":794,"close":714,"volume":807},"2026-03-15T00:00:00",48.55,24147,{"timestamp":809,"open":810,"high":714,"low":811,"close":714,"volume":812},"2026-03-16T00:00:00",48,47.6,36587,{"timestamp":814,"open":792,"high":792,"low":590,"close":810,"volume":815},"2026-03-18T00:00:00",14965,{"timestamp":817,"open":792,"high":792,"low":818,"close":563,"volume":819},"2026-03-19T00:00:00",46.5,34978,{"timestamp":821,"open":563,"high":822,"low":823,"close":824,"volume":825},"2026-03-22T00:00:00",47.24,46.27,46.75,40800,{"timestamp":827,"open":828,"high":829,"low":830,"close":831,"volume":832},"2026-03-23T00:00:00",46.72,46.94,46.51,46.71,19043,{"timestamp":834,"open":835,"high":563,"low":836,"close":538,"volume":837},"2026-03-24T00:00:00",46.68,46.56,17252,{"timestamp":839,"open":840,"high":841,"low":842,"close":824,"volume":843},"2026-03-25T00:00:00",46.8,46.92,46.55,23450,{"timestamp":845,"open":846,"high":847,"low":559,"close":848,"volume":849},"2026-03-26T00:00:00",46.82,46.88,46.6,22795,{"timestamp":851,"open":848,"high":848,"low":852,"close":853,"volume":854},"2026-03-29T00:00:00",46.22,46.26,21933,{"timestamp":856,"open":857,"high":538,"low":857,"close":858,"volume":859},"2026-03-30T00:00:00",46.3,46.76,15388,{"timestamp":861,"open":835,"high":862,"low":863,"close":864,"volume":865},"2026-03-31T00:00:00",47.13,46.49,47.01,24954,{"timestamp":867,"open":864,"high":868,"low":538,"close":868,"volume":869},"2026-04-01T00:00:00",47.29,22355,{"timestamp":871,"open":872,"high":872,"low":841,"close":575,"volume":873},"2026-04-05T00:00:00",47.22,17210,{"timestamp":875,"open":575,"high":575,"low":842,"close":847,"volume":876},"2026-04-06T00:00:00",26951,{"timestamp":878,"open":879,"high":880,"low":828,"close":563,"volume":881},"2026-04-07T00:00:00",46.89,47.25,15114,{"timestamp":167,"open":883,"high":884,"low":818,"close":879,"volume":885},46.67,47.06,26592,{"timestamp":887,"open":835,"high":696,"low":888,"close":889,"volume":890},"2026-04-09T00:00:00",46.52,47.88,32929,{"timestamp":892,"open":586,"high":893,"low":894,"close":895,"volume":896},"2026-04-12T00:00:00",47.65,46.78,47.37,33064,{"timestamp":898,"open":899,"high":899,"low":900,"close":822,"volume":901},"2026-04-13T00:00:00",47.55,47.03,35704,{"timestamp":903,"open":904,"high":905,"low":884,"close":906,"volume":907},"2026-04-14T00:00:00",47.08,47.38,47.34,27205,{"timestamp":168,"open":906,"high":909,"low":904,"close":910,"volume":911},47.82,47.68,35732,{"timestamp":913,"open":914,"high":915,"low":592,"close":584,"volume":916},"2026-04-16T00:00:00",47.7,47.97,19713,{"timestamp":918,"open":584,"high":696,"low":919,"close":915,"volume":920},"2026-04-19T00:00:00",47.67,24112,{"timestamp":922,"open":923,"high":924,"low":925,"close":926,"volume":927},"2026-04-21T00:00:00",47.81,48.02,47.17,47.59,35579,{"timestamp":929,"open":930,"high":811,"low":930,"close":931,"volume":932},"2026-04-22T00:00:00",47.44,47.51,15648,{"timestamp":934,"open":935,"high":936,"low":935,"close":937,"volume":938},"2026-04-23T00:00:00",47.3,47.61,47.58,23143,{"timestamp":940,"open":601,"high":937,"low":586,"close":586,"volume":941},"2026-04-26T00:00:00",38251,{"timestamp":943,"open":569,"high":899,"low":944,"close":586,"volume":945},"2026-04-27T00:00:00",47.31,14738,{"timestamp":947,"open":586,"high":930,"low":570,"close":948,"volume":949},"2026-04-28T00:00:00",47.2,24992,{"timestamp":951,"open":948,"high":952,"low":953,"close":954,"volume":955},"2026-04-29T00:00:00",47.46,47.11,47.28,159596,{"timestamp":957,"open":948,"high":586,"low":958,"close":863,"volume":959},"2026-05-03T00:00:00",46.31,30943,{"timestamp":961,"open":958,"high":846,"low":958,"close":962,"volume":963},"2026-05-04T00:00:00",46.7,19311,{"timestamp":965,"open":894,"high":563,"low":883,"close":840,"volume":966},"2026-05-05T00:00:00",12940,{"timestamp":968,"open":840,"high":969,"low":970,"close":971,"volume":972},"2026-05-06T00:00:00",47.18,46.54,46.96,59941,{"timestamp":974,"open":971,"high":810,"low":829,"close":810,"volume":975},"2026-05-07T00:00:00",122038,{"timestamp":977,"open":978,"high":979,"low":818,"close":880,"volume":980},"2026-05-10T00:00:00",47.04,47.75,101313,{"timestamp":982,"open":978,"high":575,"low":983,"close":984,"volume":985},"2026-05-11T00:00:00",45.5,46.19,499383,{"timestamp":987,"open":988,"high":989,"low":990,"close":991,"volume":992},"2026-05-12T00:00:00",45.86,46,44.86,45.2,170147,{"timestamp":994,"open":991,"high":995,"low":996,"close":997,"volume":998},"2026-05-13T00:00:00",45.99,44.9,45.61,31879,{"timestamp":1000,"open":997,"high":1001,"low":1002,"close":1003,"volume":1004},"2026-05-14T00:00:00",45.81,44.7,45.49,78134,{"timestamp":1006,"open":1003,"high":1003,"low":1007,"close":1008,"volume":1009},"2026-05-17T00:00:00",44.12,44.92,63833,{"timestamp":1011,"open":1012,"high":1003,"low":1013,"close":1014,"volume":1015},"2026-05-18T00:00:00",44.74,44,44.5,39702,{"timestamp":1017,"open":1018,"high":1019,"low":1020,"close":1021,"volume":1022},"2026-05-19T00:00:00",44.46,45.06,44.24,44.71,66347,{"timestamp":1024,"open":471,"high":1025,"low":479,"close":1026,"volume":1027},"2026-05-20T00:00:00",44.95,44.89,21788,{"timestamp":1029,"open":478,"high":478,"low":1030,"close":1014,"volume":1031},"2026-05-21T00:00:00",44.17,29899,{"timestamp":1033,"open":1014,"high":1034,"low":1035,"close":1036,"volume":1037},"2026-05-24T00:00:00",44.77,44.21,44.43,63590,{"timestamp":1039,"open":1040,"high":494,"low":1041,"close":1018,"volume":1042},"2026-05-25T00:00:00",44.25,44.15,31811,{"timestamp":1044,"open":1045,"high":484,"low":1013,"close":1046,"volume":1047},"2026-05-26T00:00:00",44.01,44.19,29470,{"timestamp":1049,"open":479,"high":1050,"low":1051,"close":1052,"volume":1053},"2026-05-27T00:00:00",44.51,44.07,44.09,21843,{"timestamp":1055,"open":1052,"high":519,"low":1052,"close":1056,"volume":1057},"2026-05-28T00:00:00",44.82,146447,{"timestamp":1059,"open":1056,"high":1003,"low":1060,"close":478,"volume":1061},"2026-05-31T00:00:00",44.79,41481,{"timestamp":1063,"open":519,"high":1064,"low":1065,"close":1066,"volume":1067},"2026-06-01T00:00:00",45.01,44.34,44.78,64907,{"timestamp":1069,"open":1066,"high":991,"low":1041,"close":1041,"volume":1070},"2026-06-02T00:00:00",36383,{"timestamp":1072,"open":490,"high":526,"low":1073,"close":1013,"volume":1074},"2026-06-04T00:00:00",43.9,34038,{"timestamp":1076,"open":1013,"high":1077,"low":1078,"close":1079,"volume":1080},"2026-06-07T00:00:00",44.1,43.26,43.47,31570,{"timestamp":173,"open":1082,"high":198,"low":1082,"close":1083,"volume":1084},43.06,43.33,24120,{"timestamp":1086,"open":1087,"high":224,"low":402,"close":1088,"volume":1089},"2026-06-09T00:00:00",43.36,43.18,30642,{"timestamp":1091,"open":223,"high":453,"low":1092,"close":1078,"volume":1093},"2026-06-10T00:00:00",42.46,27173,{"timestamp":1095,"open":1078,"high":1079,"low":448,"close":1096,"volume":1097},"2026-06-11T00:00:00",43.08,15932,{"timestamp":1099,"open":224,"high":1100,"low":1101,"close":194,"volume":1102},"2026-06-14T00:00:00",43.72,43,17838,{"timestamp":174,"open":1104,"high":461,"low":446,"close":1105,"volume":1106},43.02,42.83,30517,{"timestamp":1108,"open":1105,"high":1109,"low":442,"close":1110,"volume":1111},"2026-06-16T00:00:00",43.05,42.75,22769,{"timestamp":1113,"open":1101,"high":1101,"low":1114,"close":236,"volume":1115},"2026-06-17T00:00:00",42.53,18527,{"timestamp":1117,"open":442,"high":401,"low":1118,"close":1119,"volume":1120},"2026-06-18T00:00:00",42.51,42.57,13139,{"timestamp":1122,"open":1119,"high":1123,"low":1124,"close":389,"volume":1125},"2026-06-21T00:00:00",43.04,42.38,37593,{"timestamp":1127,"open":389,"high":427,"low":1128,"close":416,"volume":1129},"2026-06-22T00:00:00",42.14,39565,{"timestamp":1131,"open":416,"high":446,"low":428,"close":1132,"volume":1133},"2026-06-23T00:00:00",42.27,23585,{"timestamp":1135,"open":1132,"high":442,"low":1136,"close":1137,"volume":1138},"2026-06-24T00:00:00",42,42.02,23423,{"timestamp":1140,"open":1136,"high":1141,"low":1142,"close":1143,"volume":1144},"2026-06-25T00:00:00",42.19,41.81,42.07,17382,{"timestamp":1146,"open":413,"high":1147,"low":1148,"close":408,"volume":1149},"2026-06-28T00:00:00",42.44,41.94,31987,{"timestamp":1151,"open":408,"high":1152,"low":1142,"close":1153,"volume":1154},"2026-06-29T00:00:00",42.32,41.96,45165,{"timestamp":1156,"open":1153,"high":391,"low":1157,"close":1158,"volume":1159},"2026-06-30T00:00:00",41.61,42.29,25581,{"timestamp":1161,"open":440,"high":1158,"low":1162,"close":1136,"volume":1163},"2026-07-01T00:00:00",41.6,24889,{"timestamp":1165,"open":1136,"high":397,"low":1166,"close":239,"volume":1167},"2026-07-02T00:00:00",41.9,15642,{"timestamp":1169,"open":1170,"high":384,"low":1171,"close":1172,"volume":1173},"2026-07-05T00:00:00",42.39,41.88,42.03,17030,{"timestamp":1175,"open":1137,"high":1176,"low":1177,"close":1176,"volume":1178},"2026-07-06T00:00:00",42.1,41.85,16581,{"timestamp":176,"open":1180,"high":1166,"low":1181,"close":1182,"volume":1183},41.69,41.3,41.31,15955,{"timestamp":1185,"open":1186,"high":1186,"low":1187,"close":1188,"volume":1189},"2026-07-08T00:00:00",41.49,40.94,41.12,17514,{"timestamp":1191,"open":1188,"high":294,"low":331,"close":1192,"volume":1193},"2026-07-09T00:00:00",40.82,25139,{"timestamp":1195,"open":300,"high":1196,"low":1197,"close":300,"volume":1198},"2026-07-12T00:00:00",41.08,39.92,29755,{"timestamp":1200,"open":300,"high":350,"low":1201,"close":1202,"volume":1203},"2026-07-13T00:00:00",40.24,40.29,39114,{"timestamp":1205,"open":1206,"high":1207,"low":1208,"close":270,"volume":1209},"2026-07-14T00:00:00",40.66,41.03,40.65,23945,{"timestamp":177,"open":369,"high":350,"low":257,"close":270,"volume":1211},20965,{"timestamp":1213,"open":270,"high":370,"low":1214,"close":264,"volume":1215},"2026-07-16T00:00:00",40.9,15757,{"timestamp":1217,"open":264,"high":1207,"low":319,"close":1218,"volume":1219},"2026-07-19T00:00:00",40.4,40792,{"timestamp":1221,"open":362,"high":283,"low":1222,"close":320,"volume":1223},"2026-07-20T00:00:00",40.03,24207,{"timestamp":1225,"open":324,"high":324,"low":1226,"close":1226,"volume":1227},"2026-07-21T00:00:00",40.01,27458,{"timestamp":1229,"open":1230,"high":1202,"low":1231,"close":312,"volume":1232},"2026-07-22T00:00:00",40.14,39.95,27409,{"timestamp":1234,"open":1202,"high":1218,"low":1235,"close":1236,"volume":1237},"2026-07-23T00:00:00",38.63,39.22,61004,{"timestamp":1239,"open":311,"high":326,"low":1240,"close":1241,"volume":1242},"2026-07-26T00:00:00",39.34,40.06,24086,{"timestamp":1244,"open":1241,"high":1245,"low":1246,"close":1202,"volume":1247},"2026-07-27T00:00:00",40.43,39.9,23655,{"timestamp":1249,"open":1250,"high":1250,"low":1197,"close":1231,"volume":1251},"2026-07-28T00:00:00",40.32,16541,{"timestamp":1253,"open":1246,"high":1254,"low":1246,"close":1255,"volume":1256},"2026-07-29T00:00:00",40.44,40.09,15696,{"timestamp":1258,"open":1259,"high":332,"low":1260,"close":320,"volume":1261},"2026-07-30T00:00:00",40.26,39.85,18345,{"timestamp":1263,"open":1264,"high":362,"low":1265,"close":1266,"volume":1267},"2026-08-02T00:00:00",40.34,39.96,40.04,24866,{"timestamp":1269,"open":1270,"high":320,"low":1271,"close":1272,"volume":1273},"2026-08-03T00:00:00",40.16,39.82,40,25388,{"timestamp":1275,"open":1276,"high":313,"low":1266,"close":1277,"volume":1278},"2026-08-04T00:00:00",40.17,40.19,11740,{"timestamp":1280,"open":1241,"high":301,"low":1272,"close":1281,"volume":1282},"2026-08-05T00:00:00",40.08,16538,{"timestamp":1284,"open":319,"high":1285,"low":1286,"close":1287,"volume":1288},"2026-08-06T00:00:00",40.15,39.52,39.61,32152,{"timestamp":1290,"open":1291,"high":1292,"low":1293,"close":1294,"volume":1295},"2026-08-09T00:00:00",39.2,39.7,38.82,39.68,27191,{"timestamp":1297,"open":1298,"high":307,"low":1299,"close":1236,"volume":1300},"2026-08-10T00:00:00",39.1,38.74,37047,{"timestamp":1302,"open":1298,"high":1303,"low":1304,"close":1305,"volume":1306},"2026-08-11T00:00:00",39.4,38.68,39.09,23923,{"timestamp":1308,"open":1309,"high":1309,"low":1310,"close":1311,"volume":1312},"2026-08-12T00:00:00",39.18,38.5,38.67,21247,{"timestamp":1314,"open":1315,"high":1316,"low":1317,"close":1318,"volume":1319},"2026-08-13T00:00:00",38.97,39.35,38.53,38.79,27293,{"timestamp":1321,"open":1318,"high":1318,"low":1322,"close":1323,"volume":1324},"2026-08-16T00:00:00",38.4,38.45,28400,{"timestamp":1326,"open":1327,"high":1328,"low":1329,"close":1328,"volume":1330},"2026-08-17T00:00:00",38.54,39,38.41,21568,{"timestamp":1332,"open":1328,"high":1333,"low":1334,"close":1316,"volume":1335},"2026-08-18T00:00:00",39.44,38.61,43778,{"timestamp":1337,"open":1338,"high":1338,"low":1339,"close":1305,"volume":1340},"2026-08-19T00:00:00",39.27,38.9,95741,{"timestamp":1342,"open":1343,"high":1344,"low":1345,"close":1346,"volume":1347},"2026-08-20T00:00:00",39.07,39.25,38.83,39.19,35043,{"timestamp":1349,"open":1346,"high":1291,"low":1350,"close":1351,"volume":1352},"2026-08-23T00:00:00",38.89,39.11,14947,{"timestamp":1354,"open":1355,"high":1291,"low":1356,"close":1305,"volume":1357},"2026-08-24T00:00:00",39.16,38.94,14358,{"timestamp":1359,"open":1360,"high":1333,"low":1328,"close":1361,"volume":1362},"2026-08-25T00:00:00",39.08,39.38,17977,{"timestamp":1364,"open":1365,"high":295,"low":1366,"close":1272,"volume":1367},"2026-08-26T00:00:00",39.36,39.32,31223,{"timestamp":1369,"open":1370,"high":1222,"low":1371,"close":1272,"volume":1372},"2026-08-27T00:00:00",39.97,39.6,15985,{"timestamp":1374,"open":1375,"high":1202,"low":1272,"close":295,"volume":1376},"2026-08-30T00:00:00",40.11,20136,{"timestamp":1378,"open":1379,"high":1207,"low":1379,"close":270,"volume":799},"2026-08-31T00:00:00",39.84,{"timestamp":1381,"open":288,"high":421,"low":1382,"close":256,"volume":1383},"2026-09-01T00:00:00",40.41,72244,{"timestamp":1385,"open":1386,"high":1386,"low":1207,"close":1387,"volume":1388},"2026-09-02T00:00:00",41.78,41.24,21516,{"timestamp":1390,"open":1214,"high":496,"low":1214,"close":402,"volume":1391},"2026-09-03T00:00:00",31085,{"timestamp":1393,"open":223,"high":199,"low":1394,"close":1395,"volume":1396},"2026-09-07T00:00:00",41.89,42.42,29906,{"timestamp":182,"open":1136,"high":1136,"low":1202,"close":283,"volume":1398},22384,{"timestamp":1400,"open":283,"high":350,"low":1276,"close":269,"volume":1401},"2026-09-09T00:00:00",24216,{"timestamp":1403,"open":289,"high":1176,"low":269,"close":245,"volume":1404},"2026-09-10T00:00:00",46650,{"timestamp":1406,"open":1136,"high":1136,"low":369,"close":1186,"volume":1407},"2026-09-13T00:00:00",58034,{"timestamp":1409,"open":1410,"high":379,"low":282,"close":1180,"volume":1411},"2026-09-14T00:00:00",41.82,32294,{"timestamp":183,"open":1180,"high":1413,"low":270,"close":1414,"volume":1415},41.79,41.54,37099,{"timestamp":1417,"open":244,"high":1418,"low":262,"close":383,"volume":1419},"2026-09-16T00:00:00",41.76,56997,{"timestamp":1421,"open":383,"high":1413,"low":1181,"close":263,"volume":1422},"2026-09-17T00:00:00",22132,{"timestamp":1424,"open":263,"high":421,"low":1425,"close":1162,"volume":1426},"2026-09-20T00:00:00",41.42,28027,{"timestamp":1428,"open":1429,"high":1430,"low":1431,"close":1166,"volume":1432},"2026-09-21T00:00:00",41.56,41.93,41.55,33244,{"timestamp":1434,"open":1166,"high":245,"low":1162,"close":1166,"volume":1435},"2026-09-22T00:00:00",446459,{"timestamp":1437,"open":1394,"high":245,"low":288,"close":1438,"volume":1439},"2026-09-23T00:00:00",40.97,24504,[]]