[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$foPLRds7irL46w2ne_tPZX0A3zEs3Z4i8ekQ-qANfrwk":3,"$fx8vaaHZ2EUVpG5ofwr25CjuRAt7truQHmnMi_R8wzAQ":24,"$fVqi3O5Bm1tpHskRmIPndxvt8wFyBcKc0UKsmyJYCxos":149},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BRIM11","brim11","fii","Brio Real Estate II Fundo Investimento Imobiliario","FII Brio II","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},95,0,"BRL","2026-09-24T23:48:20Z",{},[],[19,20,21,22,23],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":25,"totalItens":146,"success":147,"errors":148,"limitReached":146},[26,33,37,41,45,49,53,57,61,65,69,73,77,80,84,88,92,96,100,104,108,112,116,120,124,128,132,136,140,144],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash",15,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":27,"category":28,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":32},8.86,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":32},10.89,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":27,"category":28,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":32},36.25,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":32},49,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":27,"category":28,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":32},20.14,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":27,"category":28,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":32},8.5,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":27,"category":28,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":32},28.91,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":27,"category":28,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":32},35.73,"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":27,"category":28,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":32},4.12,"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":70,"category":28,"amount":71,"approvalDate":68,"comDate":68,"paymentDate":72,"status":32},3,11.9912,"2023-11-24T00:00:00",{"type":27,"category":28,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":32},28.42,"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":27,"category":28,"amount":50,"approvalDate":78,"comDate":78,"paymentDate":79,"status":32},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":27,"category":28,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":32},63.42,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":27,"category":28,"amount":85,"approvalDate":86,"comDate":86,"paymentDate":87,"status":32},37.26,"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":27,"category":28,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":32},12.99,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":32},40.98,"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":27,"category":28,"amount":97,"approvalDate":98,"comDate":98,"paymentDate":99,"status":32},35,"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":27,"category":28,"amount":101,"approvalDate":102,"comDate":102,"paymentDate":103,"status":32},56.2,"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":27,"category":28,"amount":105,"approvalDate":106,"comDate":106,"paymentDate":107,"status":32},48.33,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":70,"category":28,"amount":109,"approvalDate":110,"comDate":110,"paymentDate":111,"status":32},149,"2025-01-31T00:00:00","2025-02-24T00:00:00",{"type":70,"category":28,"amount":113,"approvalDate":114,"comDate":114,"paymentDate":115,"status":32},112.78,"2025-03-31T00:00:00","2025-04-24T00:00:00",{"type":70,"category":28,"amount":117,"approvalDate":118,"comDate":118,"paymentDate":119,"status":32},80.56,"2025-06-26T00:00:00","2025-07-08T00:00:00",{"type":70,"category":28,"amount":121,"approvalDate":122,"comDate":122,"paymentDate":123,"status":32},120.84,"2025-08-29T00:00:00","2025-09-25T00:00:00",{"type":70,"category":28,"amount":125,"approvalDate":126,"comDate":126,"paymentDate":127,"status":32},40.28,"2025-10-31T00:00:00","2025-11-27T00:00:00",{"type":70,"category":28,"amount":129,"approvalDate":130,"comDate":130,"paymentDate":131,"status":32},92.64,"2025-12-30T00:00:00","2026-01-23T00:00:00",{"type":70,"category":28,"amount":133,"approvalDate":134,"comDate":134,"paymentDate":135,"status":32},52.37,"2026-02-11T00:00:00","2026-02-27T00:00:00",{"type":70,"category":28,"amount":137,"approvalDate":138,"comDate":138,"paymentDate":139,"status":32},29.8,"2026-04-30T00:00:00","2026-05-25T00:00:00",{"type":70,"category":141,"amount":142,"approvalDate":143,"comDate":143,"paymentDate":143,"status":32},"stock",100,"2026-06-30T00:00:00",{"type":70,"category":141,"amount":142,"approvalDate":143,"comDate":145,"paymentDate":145,"status":32},"2026-08-03T00:00:00",null,true,[],{"items":150,"totalItens":146,"success":147,"errors":969,"limitReached":146},[151,156,163,169,175,180,187,194,199,205,211,216,222,229,236,242,247,253,259,264,270,277,283,289,293,299,305,312,318,324,331,337,344,349,352,357,362,368,374,380,384,389,392,396,402,406,412,419,424,430,434,439,443,448,452,454,458,461,465,470,476,481,485,490,495,501,508,515,522,527,532,538,544,548,553,559,565,572,579,584,590,595,600,606,609,614,620,626,629,634,637,641,647,652,656,662,665,671,675,680,684,691,696,701,706,712,718,722,726,731,736,741,744,747,751,758,764,768,773,777,780,784,788,793,796,799,805,810,815,819,822,827,832,834,840,846,851,855,860,865,870,875,878,883,888,894,899,904,907,911,915,921,925,930,935,939,944,948,951,957,961,964],{"timestamp":123,"open":152,"high":153,"low":154,"close":153,"volume":155},478.22,487.98,477.8,156,{"timestamp":157,"open":158,"high":159,"low":160,"close":161,"volume":162},"2025-09-28T00:00:00",478.32,487.92,478,487.1,99,{"timestamp":164,"open":165,"high":165,"low":166,"close":167,"volume":168},"2025-09-29T00:00:00",487.97,465.87,480.83,90,{"timestamp":170,"open":171,"high":171,"low":172,"close":173,"volume":174},"2025-09-30T00:00:00",480.68,431.1,432,116,{"timestamp":176,"open":177,"high":178,"low":173,"close":173,"volume":179},"2025-10-01T00:00:00",436.55,459.36,32,{"timestamp":181,"open":182,"high":183,"low":184,"close":185,"volume":186},"2025-10-02T00:00:00",436.33,479.79,435.01,457.48,88,{"timestamp":188,"open":189,"high":190,"low":191,"close":192,"volume":193},"2025-10-05T00:00:00",462,472,425.6,454.49,119,{"timestamp":195,"open":196,"high":196,"low":197,"close":197,"volume":198},"2025-10-06T00:00:00",454,435,23,{"timestamp":200,"open":201,"high":201,"low":202,"close":203,"volume":204},"2025-10-07T00:00:00",468.85,425,430,50,{"timestamp":206,"open":207,"high":208,"low":209,"close":209,"volume":210},"2025-10-08T00:00:00",410.51,445,410,53,{"timestamp":212,"open":213,"high":214,"low":213,"close":215,"volume":198},"2025-10-09T00:00:00",410.01,444.84,411,{"timestamp":217,"open":218,"high":219,"low":215,"close":220,"volume":221},"2025-10-12T00:00:00",411.02,443.56,437.98,5,{"timestamp":223,"open":224,"high":225,"low":226,"close":227,"volume":228},"2025-10-13T00:00:00",409.99,430.9,380.04,415.02,62,{"timestamp":230,"open":231,"high":232,"low":233,"close":234,"volume":235},"2025-10-14T00:00:00",406.71,415.15,370.01,415.14,105,{"timestamp":237,"open":238,"high":234,"low":239,"close":240,"volume":241},"2025-10-15T00:00:00",406.82,370,400,26,{"timestamp":243,"open":244,"high":244,"low":245,"close":244,"volume":246},"2025-10-16T00:00:00",397.85,375.01,44,{"timestamp":248,"open":249,"high":250,"low":251,"close":251,"volume":252},"2025-10-19T00:00:00",389.88,415,381.8,18,{"timestamp":254,"open":255,"high":224,"low":256,"close":257,"volume":258},"2025-10-20T00:00:00",385.65,358.44,368.9,45,{"timestamp":260,"open":261,"high":261,"low":262,"close":262,"volume":263},"2025-10-21T00:00:00",372.99,330,114,{"timestamp":265,"open":266,"high":267,"low":268,"close":269,"volume":210},"2025-10-22T00:00:00",323.39,349.97,306.06,307,{"timestamp":271,"open":272,"high":273,"low":274,"close":275,"volume":276},"2025-10-23T00:00:00",306.73,329.96,282,328.99,61,{"timestamp":278,"open":279,"high":280,"low":281,"close":281,"volume":282},"2025-10-26T00:00:00",322.39,328.96,302.61,19,{"timestamp":284,"open":285,"high":286,"low":287,"close":286,"volume":288},"2025-10-27T00:00:00",305.64,338.49,303.01,111,{"timestamp":290,"open":286,"high":291,"low":292,"close":292,"volume":252},"2025-10-28T00:00:00",350,314.01,{"timestamp":294,"open":295,"high":296,"low":297,"close":298,"volume":228},"2025-10-29T00:00:00",317.16,339,310,311.12,{"timestamp":300,"open":301,"high":239,"low":302,"close":303,"volume":304},"2025-10-30T00:00:00",295.56,281.01,365.4,194,{"timestamp":306,"open":307,"high":308,"low":309,"close":310,"volume":311},"2025-11-02T00:00:00",325.12,360,308.89,344.98,22,{"timestamp":313,"open":314,"high":315,"low":314,"close":316,"volume":317},"2025-11-03T00:00:00",308.91,339.98,339.94,37,{"timestamp":319,"open":320,"high":320,"low":321,"close":322,"volume":323},"2025-11-04T00:00:00",339.93,312,316,20,{"timestamp":325,"open":326,"high":327,"low":328,"close":329,"volume":330},"2025-11-05T00:00:00",309.68,346.42,290,320,94,{"timestamp":332,"open":333,"high":334,"low":333,"close":335,"volume":336},"2025-11-06T00:00:00",314.14,354,321,9,{"timestamp":338,"open":339,"high":340,"low":341,"close":342,"volume":343},"2025-11-09T00:00:00",334.49,387.82,325,369.99,59,{"timestamp":345,"open":346,"high":346,"low":347,"close":348,"volume":311},"2025-11-10T00:00:00",351.49,321.07,349.98,{"timestamp":350,"open":351,"high":351,"low":262,"close":291,"volume":70},"2025-11-11T00:00:00",353.49,{"timestamp":353,"open":354,"high":354,"low":355,"close":355,"volume":356},"2025-11-12T00:00:00",349.99,308.7,25,{"timestamp":358,"open":359,"high":360,"low":361,"close":262,"volume":356},"2025-11-13T00:00:00",317.02,340,310.14,{"timestamp":363,"open":364,"high":308,"low":365,"close":366,"volume":367},"2025-11-16T00:00:00",339.99,299.78,299.79,89,{"timestamp":369,"open":370,"high":371,"low":366,"close":372,"volume":373},"2025-11-17T00:00:00",300.01,323.99,300,60,{"timestamp":375,"open":376,"high":377,"low":376,"close":378,"volume":379},"2025-11-18T00:00:00",294,318,315,4,{"timestamp":381,"open":355,"high":382,"low":355,"close":382,"volume":383},"2025-11-20T00:00:00",318.14,11,{"timestamp":385,"open":386,"high":387,"low":372,"close":388,"volume":282},"2025-11-23T00:00:00",311.77,322.99,308.83,{"timestamp":390,"open":391,"high":354,"low":391,"close":335,"volume":317},"2025-11-24T00:00:00",302.64,{"timestamp":393,"open":394,"high":394,"low":297,"close":395,"volume":29},"2025-11-25T00:00:00",346.95,310.01,{"timestamp":397,"open":398,"high":399,"low":398,"close":400,"volume":401},"2025-11-26T00:00:00",303.8,344.99,334.99,8,{"timestamp":127,"open":403,"high":404,"low":403,"close":404,"volume":405},328.29,347,51,{"timestamp":407,"open":408,"high":409,"low":410,"close":399,"volume":411},"2025-11-30T00:00:00",321.7,347.12,310.04,14,{"timestamp":413,"open":414,"high":415,"low":416,"close":417,"volume":418},"2025-12-01T00:00:00",338.08,348,320.04,338,24,{"timestamp":420,"open":421,"high":421,"low":422,"close":297,"volume":423},"2025-12-02T00:00:00",312.02,303.7,71,{"timestamp":425,"open":426,"high":426,"low":427,"close":428,"volume":429},"2025-12-03T00:00:00",309.99,285.51,285.55,38,{"timestamp":431,"open":372,"high":432,"low":433,"close":432,"volume":204},"2025-12-04T00:00:00",309.5,290.01,{"timestamp":435,"open":436,"high":437,"low":372,"close":438,"volume":429},"2025-12-07T00:00:00",312.6,324,319.99,{"timestamp":440,"open":441,"high":441,"low":372,"close":442,"volume":336},"2025-12-08T00:00:00",317.99,300.03,{"timestamp":444,"open":445,"high":446,"low":445,"close":447,"volume":282},"2025-12-09T00:00:00",300.06,324.97,306.01,{"timestamp":449,"open":450,"high":450,"low":451,"close":451,"volume":221},"2025-12-10T00:00:00",302.05,302,{"timestamp":453,"open":378,"high":378,"low":451,"close":378,"volume":241},"2025-12-11T00:00:00",{"timestamp":455,"open":456,"high":399,"low":457,"close":399,"volume":29},"2025-12-14T00:00:00",305.02,305,{"timestamp":459,"open":414,"high":360,"low":417,"close":460,"volume":383},"2025-12-15T00:00:00",338.99,{"timestamp":462,"open":463,"high":417,"low":464,"close":464,"volume":221},"2025-12-16T00:00:00",335,305.04,{"timestamp":466,"open":467,"high":468,"low":467,"close":469,"volume":418},"2025-12-17T00:00:00",305.05,331.49,305.1,{"timestamp":471,"open":472,"high":472,"low":473,"close":474,"volume":475},"2025-12-18T00:00:00",308.2,285,304.99,117,{"timestamp":477,"open":478,"high":372,"low":479,"close":480,"volume":356},"2025-12-21T00:00:00",279.98,275.01,286,{"timestamp":482,"open":483,"high":484,"low":483,"close":473,"volume":311},"2025-12-22T00:00:00",280.26,299.92,{"timestamp":486,"open":487,"high":488,"low":489,"close":489,"volume":336},"2025-12-25T00:00:00",287.88,297.97,280,{"timestamp":491,"open":492,"high":493,"low":489,"close":489,"volume":494},"2025-12-28T00:00:00",294.99,299.98,34,{"timestamp":496,"open":497,"high":329,"low":498,"close":499,"volume":500},"2025-12-29T00:00:00",274.39,273,318.13,198,{"timestamp":502,"open":503,"high":504,"low":505,"close":506,"volume":507},"2026-01-01T00:00:00",214.22,260,212,240,70,{"timestamp":509,"open":510,"high":511,"low":512,"close":513,"volume":514},"2026-01-04T00:00:00",220.07,220.11,203,220,86,{"timestamp":516,"open":517,"high":518,"low":519,"close":520,"volume":521},"2026-01-05T00:00:00",208.15,222.59,206.1,218.01,64,{"timestamp":523,"open":524,"high":525,"low":524,"close":526,"volume":282},"2026-01-06T00:00:00",220.24,249.99,225,{"timestamp":528,"open":529,"high":530,"low":529,"close":531,"volume":282},"2026-01-07T00:00:00",227.26,270,267.67,{"timestamp":533,"open":534,"high":372,"low":535,"close":536,"volume":537},"2026-01-08T00:00:00",270.35,249,298.95,67,{"timestamp":539,"open":540,"high":541,"low":542,"close":372,"volume":543},"2026-01-11T00:00:00",298.94,319.97,289.99,118,{"timestamp":545,"open":546,"high":287,"low":479,"close":547,"volume":356},"2026-01-12T00:00:00",296.93,303,{"timestamp":549,"open":287,"high":287,"low":550,"close":551,"volume":552},"2026-01-13T00:00:00",276.02,287.83,92,{"timestamp":554,"open":555,"high":555,"low":556,"close":557,"volume":558},"2026-01-14T00:00:00",287.85,260.02,265.01,41,{"timestamp":560,"open":561,"high":561,"low":562,"close":563,"volume":564},"2026-01-15T00:00:00",265.02,250.15,259.79,31,{"timestamp":566,"open":567,"high":568,"low":569,"close":570,"volume":571},"2026-01-18T00:00:00",250.18,259.99,228.05,250,230,{"timestamp":573,"open":574,"high":575,"low":576,"close":577,"volume":578},"2026-01-19T00:00:00",263,263.99,240.01,262,253,{"timestamp":580,"open":577,"high":581,"low":582,"close":478,"volume":583},"2026-01-20T00:00:00",279.99,250.01,29,{"timestamp":585,"open":586,"high":586,"low":587,"close":588,"volume":589},"2026-01-21T00:00:00",279.97,270.02,270.03,17,{"timestamp":591,"open":592,"high":593,"low":556,"close":581,"volume":594},"2026-01-22T00:00:00",272.74,287.16,162,{"timestamp":596,"open":597,"high":597,"low":598,"close":599,"volume":317},"2026-01-25T00:00:00",282.79,260.39,282.14,{"timestamp":601,"open":602,"high":603,"low":604,"close":605,"volume":494},"2026-01-26T00:00:00",282.16,298.93,261.02,288.99,{"timestamp":607,"open":530,"high":608,"low":530,"close":581,"volume":401},"2026-01-27T00:00:00",289.97,{"timestamp":610,"open":489,"high":611,"low":612,"close":613,"volume":241},"2026-01-28T00:00:00",289.49,260.1,289.39,{"timestamp":615,"open":616,"high":617,"low":618,"close":618,"volume":619},"2026-02-01T00:00:00",287.02,289.14,286.99,16,{"timestamp":621,"open":622,"high":623,"low":624,"close":625,"volume":558},"2026-02-02T00:00:00",275,299.97,260.6,298.99,{"timestamp":627,"open":628,"high":628,"low":628,"close":628,"volume":13},"2026-02-03T00:00:00",269,{"timestamp":630,"open":489,"high":631,"low":632,"close":632,"volume":633},"2026-02-05T00:00:00",299.87,265,78,{"timestamp":635,"open":636,"high":328,"low":636,"close":622,"volume":252},"2026-02-08T00:00:00",255,{"timestamp":638,"open":639,"high":640,"low":622,"close":622,"volume":179},"2026-02-09T00:00:00",277.76,299.99,{"timestamp":642,"open":643,"high":372,"low":644,"close":645,"volume":646},"2026-02-10T00:00:00",277.79,275.05,295,96,{"timestamp":134,"open":648,"high":649,"low":650,"close":650,"volume":651},297.95,299,255.02,213,{"timestamp":653,"open":504,"high":622,"low":654,"close":622,"volume":655},"2026-02-12T00:00:00",256.98,83,{"timestamp":657,"open":658,"high":581,"low":659,"close":660,"volume":661},"2026-02-17T00:00:00",274.98,271,274.99,10,{"timestamp":663,"open":664,"high":530,"low":570,"close":628,"volume":317},"2026-02-18T00:00:00",269.99,{"timestamp":666,"open":667,"high":668,"low":669,"close":670,"volume":583},"2026-02-19T00:00:00",269.63,270.95,267,268,{"timestamp":672,"open":673,"high":674,"low":504,"close":504,"volume":507},"2026-02-22T00:00:00",268.01,274.97,{"timestamp":676,"open":677,"high":480,"low":556,"close":678,"volume":679},"2026-02-23T00:00:00",277.88,274.95,115,{"timestamp":681,"open":682,"high":683,"low":682,"close":683,"volume":70},"2026-02-24T00:00:00",260.07,274.86,{"timestamp":685,"open":686,"high":687,"low":688,"close":689,"volume":690},"2026-02-25T00:00:00",260.16,274.85,240.04,268.36,77,{"timestamp":692,"open":693,"high":473,"low":504,"close":694,"volume":695},"2026-02-26T00:00:00",262.6,284.97,143,{"timestamp":697,"open":698,"high":698,"low":699,"close":699,"volume":700},"2026-03-01T00:00:00",293.99,270.89,144,{"timestamp":702,"open":703,"high":703,"low":704,"close":504,"volume":705},"2026-03-02T00:00:00",268.95,259.48,85,{"timestamp":707,"open":708,"high":709,"low":710,"close":710,"volume":711},"2026-03-03T00:00:00",262.61,264.99,247.52,73,{"timestamp":713,"open":714,"high":715,"low":716,"close":504,"volume":717},"2026-03-04T00:00:00",247.49,264.98,243.01,79,{"timestamp":719,"open":720,"high":632,"low":582,"close":632,"volume":721},"2026-03-05T00:00:00",254.8,27,{"timestamp":723,"open":724,"high":489,"low":725,"close":530,"volume":558},"2026-03-08T00:00:00",270.07,260.01,{"timestamp":727,"open":728,"high":729,"low":582,"close":622,"volume":730},"2026-03-09T00:00:00",264.6,283.05,33,{"timestamp":732,"open":733,"high":734,"low":735,"close":530,"volume":537},"2026-03-10T00:00:00",269.49,283,251.61,{"timestamp":737,"open":738,"high":738,"low":739,"close":740,"volume":336},"2026-03-11T00:00:00",272.62,251.68,252,{"timestamp":742,"open":743,"high":743,"low":504,"close":530,"volume":521},"2026-03-12T00:00:00",272.56,{"timestamp":745,"open":664,"high":478,"low":746,"close":504,"volume":174},"2026-03-15T00:00:00",251.69,{"timestamp":748,"open":725,"high":749,"low":750,"close":576,"volume":633},"2026-03-16T00:00:00",270.38,235,{"timestamp":752,"open":753,"high":754,"low":755,"close":756,"volume":757},"2026-03-18T00:00:00",217.56,234.48,211.01,218,68,{"timestamp":759,"open":760,"high":761,"low":760,"close":762,"volume":763},"2026-03-19T00:00:00",213.64,232.99,214.27,42,{"timestamp":765,"open":766,"high":525,"low":766,"close":525,"volume":767},"2026-03-22T00:00:00",216.43,109,{"timestamp":769,"open":770,"high":770,"low":771,"close":772,"volume":411},"2026-03-23T00:00:00",252.49,234.75,245,{"timestamp":774,"open":570,"high":568,"low":775,"close":776,"volume":619},"2026-03-24T00:00:00",238.44,254,{"timestamp":778,"open":779,"high":779,"low":779,"close":779,"volume":13},"2026-03-25T00:00:00",248.92,{"timestamp":781,"open":782,"high":782,"low":783,"close":782,"volume":97},"2026-03-26T00:00:00",248.93,225.01,{"timestamp":785,"open":786,"high":734,"low":787,"close":734,"volume":246},"2026-03-29T00:00:00",251.43,242.39,{"timestamp":789,"open":790,"high":790,"low":791,"close":530,"volume":792},"2026-03-30T00:00:00",285.83,263.01,131,{"timestamp":794,"open":530,"high":530,"low":795,"close":636,"volume":241},"2026-03-31T00:00:00",248,{"timestamp":797,"open":504,"high":798,"low":504,"close":798,"volume":282},"2026-04-01T00:00:00",284.99,{"timestamp":800,"open":801,"high":372,"low":802,"close":803,"volume":804},"2026-04-05T00:00:00",279.28,262.26,262.3,238,{"timestamp":806,"open":660,"high":807,"low":808,"close":809,"volume":198},"2026-04-06T00:00:00",291.99,262.5,278.99,{"timestamp":811,"open":812,"high":812,"low":813,"close":664,"volume":814},"2026-04-07T00:00:00",273.39,250.8,28,{"timestamp":816,"open":817,"high":664,"low":582,"close":818,"volume":730},"2026-04-08T00:00:00",264.58,269.98,{"timestamp":820,"open":821,"high":709,"low":570,"close":709,"volume":383},"2026-04-09T00:00:00",261.01,{"timestamp":823,"open":750,"high":504,"low":824,"close":825,"volume":826},"2026-04-12T00:00:00",207.75,253.81,98,{"timestamp":828,"open":829,"high":829,"low":830,"close":831,"volume":418},"2026-04-13T00:00:00",248.73,230.01,244.98,{"timestamp":833,"open":831,"high":632,"low":506,"close":506,"volume":690},"2026-04-14T00:00:00",{"timestamp":835,"open":836,"high":837,"low":836,"close":838,"volume":839},"2026-04-15T00:00:00",222.02,255.5,245.98,75,{"timestamp":841,"open":842,"high":842,"low":843,"close":844,"volume":845},"2026-04-16T00:00:00",234.96,224.23,224.34,6,{"timestamp":847,"open":848,"high":848,"low":849,"close":850,"volume":179},"2026-04-19T00:00:00",248.99,221.06,242,{"timestamp":852,"open":571,"high":853,"low":571,"close":854,"volume":401},"2026-04-21T00:00:00",241.45,241,{"timestamp":856,"open":830,"high":857,"low":858,"close":512,"volume":859},"2026-04-22T00:00:00",240.49,202.01,107,{"timestamp":861,"open":862,"high":863,"low":512,"close":863,"volume":864},"2026-04-23T00:00:00",205.03,219.2,221,{"timestamp":866,"open":867,"high":868,"low":867,"close":869,"volume":418},"2026-04-26T00:00:00",221.4,236.92,235.97,{"timestamp":871,"open":872,"high":873,"low":513,"close":874,"volume":619},"2026-04-27T00:00:00",238.32,240.02,237,{"timestamp":876,"open":510,"high":877,"low":513,"close":877,"volume":558},"2026-04-28T00:00:00",236.89,{"timestamp":879,"open":880,"high":880,"low":881,"close":513,"volume":882},"2026-04-29T00:00:00",231.24,219.98,104,{"timestamp":884,"open":885,"high":571,"low":886,"close":886,"volume":887},"2026-05-03T00:00:00",215.59,208,47,{"timestamp":889,"open":890,"high":891,"low":892,"close":893,"volume":730},"2026-05-04T00:00:00",203.84,219.99,195.03,212.99,{"timestamp":895,"open":896,"high":896,"low":897,"close":898,"volume":619},"2026-05-05T00:00:00",208.72,200,207.48,{"timestamp":900,"open":901,"high":902,"low":897,"close":903,"volume":221},"2026-05-06T00:00:00",201.01,206.99,205.99,{"timestamp":905,"open":891,"high":891,"low":906,"close":906,"volume":583},"2026-05-07T00:00:00",195,{"timestamp":908,"open":909,"high":909,"low":910,"close":909,"volume":198},"2026-05-10T00:00:00",196,195.99,{"timestamp":912,"open":913,"high":891,"low":914,"close":914,"volume":311},"2026-05-11T00:00:00",211.49,192,{"timestamp":916,"open":917,"high":917,"low":918,"close":919,"volume":920},"2026-05-12T00:00:00",186.86,124.85,135,151,{"timestamp":922,"open":923,"high":923,"low":263,"close":924,"volume":537},"2026-05-13T00:00:00",120,114.9,{"timestamp":926,"open":927,"high":928,"low":927,"close":928,"volume":929},"2026-05-14T00:00:00",113.99,164.99,52,{"timestamp":931,"open":932,"high":933,"low":934,"close":934,"volume":336},"2026-05-17T00:00:00",161.68,177.99,140,{"timestamp":936,"open":937,"high":938,"low":934,"close":937,"volume":661},"2026-05-18T00:00:00",140.01,140.02,{"timestamp":940,"open":937,"high":941,"low":937,"close":942,"volume":943},"2026-05-19T00:00:00",167.98,154.99,21,{"timestamp":945,"open":946,"high":946,"low":947,"close":946,"volume":845},"2026-05-20T00:00:00",169.99,169.9,{"timestamp":949,"open":950,"high":950,"low":950,"close":950,"volume":13},"2026-05-21T00:00:00",166.58,{"timestamp":952,"open":953,"high":953,"low":954,"close":955,"volume":956},"2026-05-24T00:00:00",166.57,125,136.04,148,{"timestamp":139,"open":958,"high":934,"low":959,"close":263,"volume":960},137.42,111.01,177,{"timestamp":962,"open":963,"high":963,"low":826,"close":826,"volume":162},"2026-05-26T00:00:00",111.72,{"timestamp":965,"open":966,"high":826,"low":967,"close":12,"volume":968},"2026-05-27T00:00:00",96.04,92.99,48,[]]