[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$ffK1CjKCc-zzeCKUE8z1r0z1chYJKXJeSezwcbF9pR2o":3,"$fT4dO4sjrBiNQLCvOt44mYGuDvoYVOiI5P5DYcwUDG6w":25,"$fNL1e9DCh0fGfiMJThyHx29mup4u5qp1EyZ-w8orgl0U":175},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BROF11","brof11","fii","Brpr Corporate Offices Fundo De Investimento Imobiliario","FII Brof","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},61.08,0.07,0.1147,"BRL","2026-09-24T23:48:26Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":172,"success":173,"errors":174,"limitReached":172},[27,34,38,42,46,50,53,57,61,65,68,71,74,77,80,84,88,92,96,100,104,107,110,113,117,121,124,128,131,135,138,141,144,147,150,153,157,160,163,166,169],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.571037,"2023-05-17T00:00:00","2023-05-24T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.61,"2023-06-19T00:00:00","2023-06-26T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.719512,"2023-07-18T00:00:00","2023-07-25T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.53,"2023-08-16T00:00:00","2023-08-23T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.54,"2023-09-19T00:00:00","2023-09-26T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-10-18T00:00:00","2023-10-25T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},0.55,"2023-11-20T00:00:00","2023-11-27T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},0.56,"2023-12-18T00:00:00","2023-12-26T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},0.57,"2024-01-17T00:00:00","2024-01-24T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},"2024-02-20T00:00:00","2024-02-27T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},"2024-03-18T00:00:00","2024-03-25T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2024-04-16T00:00:00","2024-04-23T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2024-05-17T00:00:00","2024-05-24T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2024-06-18T00:00:00","2024-06-25T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},0.434688,"2024-07-16T00:00:00","2024-07-23T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},0.42,"2024-08-16T00:00:00","2024-08-23T00:00:00",{"type":28,"category":29,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},0.43,"2024-09-17T00:00:00","2024-09-24T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},0.44,"2024-10-16T00:00:00","2024-10-23T00:00:00",{"type":28,"category":29,"amount":97,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},0.46,"2024-11-19T00:00:00","2024-11-27T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},0.5,"2024-12-17T00:00:00","2024-12-26T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2025-01-17T00:00:00","2025-01-24T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2025-02-18T00:00:00","2025-02-25T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2025-03-20T00:00:00","2025-03-27T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},0.59,"2025-04-16T00:00:00","2025-04-25T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},0.6,"2025-05-19T00:00:00","2025-05-26T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2025-06-17T00:00:00","2025-06-25T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},0.62,"2025-07-16T00:00:00","2025-07-23T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-08-18T00:00:00","2025-08-25T00:00:00",{"type":28,"category":29,"amount":132,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},0.4,"2025-09-16T00:00:00","2025-09-23T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-10-16T00:00:00","2025-10-23T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-11-18T00:00:00","2025-11-26T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-12-16T00:00:00","2025-12-23T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2026-01-19T00:00:00","2026-01-26T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2026-02-19T00:00:00","2026-02-26T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2026-03-17T00:00:00","2026-03-24T00:00:00",{"type":28,"category":29,"amount":154,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},0.58,"2026-04-17T00:00:00","2026-04-27T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},"2026-05-19T00:00:00","2026-05-26T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},"2026-06-17T00:00:00","2026-06-24T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},"2026-07-16T00:00:00","2026-07-23T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},"2026-08-18T00:00:00","2026-08-25T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},"2026-09-17T00:00:00","2026-09-24T00:00:00",null,true,[],{"items":176,"totalItens":172,"success":173,"errors":1404,"limitReached":172},[177,184,188,193,198,203,209,215,221,228,235,241,246,252,257,261,267,273,277,284,290,294,298,303,306,309,313,319,322,325,329,335,341,344,348,352,357,362,366,371,376,381,385,387,394,399,406,413,418,423,429,435,441,446,451,457,463,468,475,481,488,494,500,506,511,517,523,530,536,542,546,552,558,563,568,573,579,582,588,593,599,604,610,617,622,627,633,640,647,653,659,665,670,676,679,684,690,696,703,708,713,718,724,730,737,742,748,753,758,765,769,774,779,785,792,796,801,807,811,815,820,825,830,836,842,848,854,861,865,870,875,881,886,892,898,903,910,916,922,927,933,937,942,947,951,956,960,965,970,974,979,986,992,996,1001,1004,1011,1017,1024,1029,1032,1035,1040,1045,1050,1056,1060,1065,1069,1074,1079,1086,1090,1094,1098,1101,1106,1109,1114,1119,1122,1127,1131,1136,1140,1145,1149,1153,1157,1162,1167,1171,1174,1179,1185,1190,1193,1197,1202,1205,1210,1214,1219,1222,1226,1230,1233,1237,1243,1247,1251,1257,1264,1268,1273,1279,1285,1288,1293,1297,1301,1308,1314,1320,1323,1327,1331,1335,1340,1346,1349,1354,1357,1361,1365,1369,1372,1376,1382,1385,1387,1391,1395,1400],{"timestamp":178,"open":179,"high":180,"low":181,"close":182,"volume":183},"2025-09-25T00:00:00",53.02,53.25,52.79,53.2,6237,{"timestamp":185,"open":180,"high":180,"low":186,"close":186,"volume":187},"2025-09-28T00:00:00",52.68,5027,{"timestamp":189,"open":190,"high":191,"low":190,"close":191,"volume":192},"2025-09-29T00:00:00",52.66,54.36,22141,{"timestamp":194,"open":191,"high":191,"low":195,"close":196,"volume":197},"2025-09-30T00:00:00",52.5,53.12,15156,{"timestamp":199,"open":196,"high":200,"low":201,"close":201,"volume":202},"2025-10-01T00:00:00",53.31,52.54,8441,{"timestamp":204,"open":205,"high":206,"low":201,"close":207,"volume":208},"2025-10-02T00:00:00",52.7,53.14,53.1,4493,{"timestamp":210,"open":207,"high":211,"low":212,"close":213,"volume":214},"2025-10-05T00:00:00",53.94,52.77,52.84,5627,{"timestamp":216,"open":217,"high":218,"low":217,"close":219,"volume":220},"2025-10-06T00:00:00",52.73,53.74,52.91,3687,{"timestamp":222,"open":223,"high":224,"low":225,"close":226,"volume":227},"2025-10-07T00:00:00",53.19,53.41,52.63,52.97,3804,{"timestamp":229,"open":230,"high":231,"low":232,"close":233,"volume":234},"2025-10-08T00:00:00",53.5,53.58,52.78,52.94,1948,{"timestamp":236,"open":237,"high":238,"low":239,"close":237,"volume":240},"2025-10-09T00:00:00",52.8,53.49,52.15,6330,{"timestamp":242,"open":243,"high":182,"low":244,"close":244,"volume":245},"2025-10-12T00:00:00",52.98,52.4,4505,{"timestamp":247,"open":248,"high":249,"low":250,"close":244,"volume":251},"2025-10-13T00:00:00",52.39,53.09,52.05,3088,{"timestamp":253,"open":244,"high":213,"low":254,"close":255,"volume":256},"2025-10-14T00:00:00",52,52.26,5768,{"timestamp":258,"open":254,"high":259,"low":254,"close":259,"volume":260},"2025-10-15T00:00:00",52.83,3747,{"timestamp":136,"open":262,"high":263,"low":264,"close":265,"volume":266},52.17,52.72,51.92,52.46,12268,{"timestamp":268,"open":181,"high":269,"low":270,"close":271,"volume":272},"2025-10-19T00:00:00",53.11,52.34,52.71,8877,{"timestamp":274,"open":271,"high":271,"low":275,"close":275,"volume":276},"2025-10-20T00:00:00",51.68,6140,{"timestamp":278,"open":279,"high":280,"low":281,"close":282,"volume":283},"2025-10-21T00:00:00",52.01,52.37,51.04,51.51,4663,{"timestamp":285,"open":286,"high":287,"low":286,"close":288,"volume":289},"2025-10-22T00:00:00",51.53,52.49,51.97,32321,{"timestamp":137,"open":291,"high":243,"low":292,"close":205,"volume":293},52.45,52.18,7991,{"timestamp":295,"open":296,"high":296,"low":264,"close":254,"volume":297},"2025-10-26T00:00:00",52.75,3375,{"timestamp":299,"open":287,"high":287,"low":300,"close":301,"volume":302},"2025-10-27T00:00:00",52.1,52.14,1547,{"timestamp":304,"open":301,"high":265,"low":301,"close":244,"volume":305},"2025-10-29T00:00:00",1182,{"timestamp":307,"open":239,"high":226,"low":239,"close":244,"volume":308},"2025-10-30T00:00:00",2887,{"timestamp":310,"open":291,"high":311,"low":254,"close":254,"volume":312},"2025-11-02T00:00:00",52.69,1849,{"timestamp":314,"open":315,"high":186,"low":316,"close":317,"volume":318},"2025-11-03T00:00:00",51.89,51.85,52.25,3776,{"timestamp":320,"open":296,"high":212,"low":262,"close":262,"volume":321},"2025-11-04T00:00:00",3084,{"timestamp":323,"open":205,"high":205,"low":300,"close":317,"volume":324},"2025-11-05T00:00:00",2755,{"timestamp":326,"open":195,"high":263,"low":292,"close":327,"volume":328},"2025-11-06T00:00:00",52.19,2177,{"timestamp":330,"open":331,"high":332,"low":331,"close":333,"volume":334},"2025-11-09T00:00:00",52.09,52.67,52.42,1941,{"timestamp":336,"open":337,"high":338,"low":339,"close":311,"volume":340},"2025-11-10T00:00:00",52.55,52.87,52.48,29794,{"timestamp":342,"open":259,"high":343,"low":337,"close":343,"volume":308},"2025-11-11T00:00:00",52.9,{"timestamp":345,"open":232,"high":346,"low":287,"close":259,"volume":347},"2025-11-12T00:00:00",53.35,14954,{"timestamp":349,"open":259,"high":346,"low":259,"close":350,"volume":351},"2025-11-13T00:00:00",53.24,1285,{"timestamp":353,"open":354,"high":350,"low":355,"close":196,"volume":356},"2025-11-16T00:00:00",53.23,52.24,5581,{"timestamp":358,"open":359,"high":354,"low":359,"close":360,"volume":361},"2025-11-17T00:00:00",52.38,53.18,13196,{"timestamp":139,"open":363,"high":363,"low":317,"close":364,"volume":365},53,52.95,2921,{"timestamp":367,"open":363,"high":368,"low":254,"close":369,"volume":370},"2025-11-20T00:00:00",53.67,52.81,6032,{"timestamp":372,"open":343,"high":373,"low":205,"close":374,"volume":375},"2025-11-23T00:00:00",53.64,53.06,2497,{"timestamp":377,"open":378,"high":379,"low":237,"close":364,"volume":380},"2025-11-24T00:00:00",53.39,53.4,11760,{"timestamp":382,"open":364,"high":383,"low":296,"close":383,"volume":384},"2025-11-25T00:00:00",53.3,13153,{"timestamp":140,"open":379,"high":379,"low":249,"close":196,"volume":386},9828,{"timestamp":388,"open":389,"high":390,"low":391,"close":392,"volume":393},"2025-11-27T00:00:00",53.26,53.47,53.13,53.45,5875,{"timestamp":395,"open":396,"high":396,"low":397,"close":378,"volume":398},"2025-11-30T00:00:00",53.68,53.28,2018,{"timestamp":400,"open":401,"high":402,"low":403,"close":404,"volume":405},"2025-12-01T00:00:00",53.42,54.24,53.33,53.99,7738,{"timestamp":407,"open":408,"high":409,"low":410,"close":411,"volume":412},"2025-12-02T00:00:00",54.09,54.68,53.87,53.88,1628,{"timestamp":414,"open":411,"high":415,"low":411,"close":416,"volume":417},"2025-12-03T00:00:00",54.96,54.27,972,{"timestamp":419,"open":416,"high":420,"low":421,"close":421,"volume":422},"2025-12-04T00:00:00",54.83,53.43,3364,{"timestamp":424,"open":211,"high":425,"low":426,"close":427,"volume":428},"2025-12-07T00:00:00",54.14,53.03,53.16,4594,{"timestamp":430,"open":431,"high":432,"low":433,"close":402,"volume":434},"2025-12-08T00:00:00",53.69,54.51,53.22,5747,{"timestamp":436,"open":437,"high":437,"low":438,"close":439,"volume":440},"2025-12-09T00:00:00",54.53,53.8,54.22,11767,{"timestamp":442,"open":443,"high":443,"low":444,"close":444,"volume":445},"2025-12-10T00:00:00",54.54,54.15,2651,{"timestamp":447,"open":448,"high":449,"low":444,"close":449,"volume":450},"2025-12-11T00:00:00",54.42,55.9,22316,{"timestamp":452,"open":449,"high":453,"low":454,"close":455,"volume":456},"2025-12-14T00:00:00",56.73,55.01,55.06,6328,{"timestamp":458,"open":455,"high":459,"low":460,"close":461,"volume":462},"2025-12-15T00:00:00",56.46,55,55.42,9461,{"timestamp":142,"open":464,"high":464,"low":465,"close":466,"volume":467},55.83,54.81,54.88,6738,{"timestamp":469,"open":470,"high":471,"low":472,"close":473,"volume":474},"2025-12-17T00:00:00",54.9,56.02,54.65,55.2,7177,{"timestamp":476,"open":477,"high":478,"low":402,"close":479,"volume":480},"2025-12-18T00:00:00",55.76,58.43,54.73,4497,{"timestamp":482,"open":483,"high":484,"low":485,"close":486,"volume":487},"2025-12-21T00:00:00",54.74,55.46,54.29,54.58,14712,{"timestamp":489,"open":490,"high":491,"low":470,"close":492,"volume":493},"2025-12-22T00:00:00",55.45,56.44,55.54,5706,{"timestamp":495,"open":496,"high":497,"low":477,"close":498,"volume":499},"2025-12-25T00:00:00",56.45,57,56.05,7445,{"timestamp":501,"open":502,"high":502,"low":503,"close":504,"volume":505},"2025-12-28T00:00:00",56.61,55.7,55.71,4183,{"timestamp":507,"open":504,"high":508,"low":504,"close":509,"volume":510},"2025-12-29T00:00:00",56.78,56.4,4060,{"timestamp":512,"open":513,"high":514,"low":513,"close":515,"volume":516},"2026-01-01T00:00:00",55.68,56.98,56.49,5531,{"timestamp":518,"open":519,"high":520,"low":519,"close":521,"volume":522},"2026-01-04T00:00:00",55.96,57.98,57.17,4015,{"timestamp":524,"open":525,"high":526,"low":527,"close":528,"volume":529},"2026-01-05T00:00:00",57.6,57.97,56.5,56.68,9202,{"timestamp":531,"open":532,"high":533,"low":534,"close":534,"volume":535},"2026-01-06T00:00:00",57.56,57.64,56.25,4450,{"timestamp":537,"open":538,"high":539,"low":477,"close":540,"volume":541},"2026-01-07T00:00:00",56.69,57.43,56.1,4023,{"timestamp":543,"open":515,"high":539,"low":544,"close":509,"volume":545},"2026-01-08T00:00:00",56.15,3476,{"timestamp":547,"open":527,"high":548,"low":549,"close":550,"volume":551},"2026-01-11T00:00:00",56.83,55.25,55.82,5511,{"timestamp":553,"open":554,"high":555,"low":513,"close":556,"volume":557},"2026-01-12T00:00:00",56.64,56.95,56.67,5052,{"timestamp":559,"open":555,"high":555,"low":560,"close":561,"volume":562},"2026-01-13T00:00:00",55.84,56.35,2600,{"timestamp":564,"open":565,"high":565,"low":534,"close":566,"volume":567},"2026-01-14T00:00:00",56.75,56.41,1412,{"timestamp":569,"open":509,"high":570,"low":571,"close":527,"volume":572},"2026-01-15T00:00:00",56.62,56.16,5294,{"timestamp":574,"open":575,"high":576,"low":577,"close":576,"volume":578},"2026-01-18T00:00:00",56.6,57.09,56.43,5074,{"timestamp":145,"open":515,"high":576,"low":544,"close":580,"volume":581},56.51,5496,{"timestamp":583,"open":584,"high":576,"low":585,"close":586,"volume":587},"2026-01-20T00:00:00",57.08,56.31,56.55,1291,{"timestamp":589,"open":514,"high":514,"low":590,"close":591,"volume":592},"2026-01-21T00:00:00",56.34,56.93,4612,{"timestamp":594,"open":576,"high":595,"low":596,"close":597,"volume":598},"2026-01-22T00:00:00",58.5,56.81,57.38,5805,{"timestamp":600,"open":601,"high":602,"low":601,"close":602,"volume":603},"2026-01-25T00:00:00",57.33,58.95,4127,{"timestamp":146,"open":605,"high":606,"low":607,"close":608,"volume":609},58.31,59.94,58.24,59.22,4708,{"timestamp":611,"open":612,"high":613,"low":614,"close":615,"volume":616},"2026-01-27T00:00:00",59.21,59.95,58.91,59.73,7216,{"timestamp":618,"open":613,"high":619,"low":620,"close":612,"volume":621},"2026-01-28T00:00:00",60,57.93,12272,{"timestamp":623,"open":624,"high":624,"low":625,"close":625,"volume":626},"2026-02-01T00:00:00",60.16,59.35,7378,{"timestamp":628,"open":619,"high":629,"low":630,"close":631,"volume":632},"2026-02-02T00:00:00",61.03,58.14,59.36,15826,{"timestamp":634,"open":635,"high":636,"low":637,"close":638,"volume":639},"2026-02-03T00:00:00",59.89,60.89,58.61,58.64,4563,{"timestamp":641,"open":642,"high":643,"low":644,"close":645,"volume":646},"2026-02-05T00:00:00",59.2,60.49,58.68,59.06,10518,{"timestamp":648,"open":612,"high":649,"low":650,"close":651,"volume":652},"2026-02-08T00:00:00",60.08,58.71,59.01,4748,{"timestamp":654,"open":655,"high":656,"low":644,"close":657,"volume":658},"2026-02-09T00:00:00",59.54,60.5,59.49,9973,{"timestamp":660,"open":661,"high":661,"low":662,"close":663,"volume":664},"2026-02-10T00:00:00",60.2,58.83,59.24,4654,{"timestamp":666,"open":667,"high":667,"low":668,"close":615,"volume":669},"2026-02-11T00:00:00",60.98,59.39,3202,{"timestamp":671,"open":672,"high":656,"low":673,"close":674,"volume":675},"2026-02-12T00:00:00",59.53,59.52,59.99,3995,{"timestamp":677,"open":656,"high":656,"low":645,"close":656,"volume":678},"2026-02-17T00:00:00",1674,{"timestamp":680,"open":681,"high":667,"low":682,"close":643,"volume":683},"2026-02-18T00:00:00",60.04,59.84,3481,{"timestamp":148,"open":685,"high":686,"low":687,"close":688,"volume":689},59.88,61.96,59.76,61.05,5420,{"timestamp":691,"open":692,"high":693,"low":694,"close":686,"volume":695},"2026-02-22T00:00:00",61.4,62.84,61.12,4007,{"timestamp":697,"open":698,"high":699,"low":700,"close":701,"volume":702},"2026-02-23T00:00:00",62.5,62.9,61.77,62.87,3024,{"timestamp":704,"open":705,"high":706,"low":705,"close":693,"volume":707},"2026-02-24T00:00:00",62.02,62.89,6848,{"timestamp":709,"open":710,"high":699,"low":711,"close":699,"volume":712},"2026-02-25T00:00:00",62.83,62.7,2158,{"timestamp":149,"open":699,"high":714,"low":715,"close":716,"volume":717},63.83,62.78,62.86,4033,{"timestamp":719,"open":720,"high":714,"low":721,"close":722,"volume":723},"2026-03-01T00:00:00",63.5,63,63.76,3130,{"timestamp":725,"open":726,"high":726,"low":727,"close":728,"volume":729},"2026-03-02T00:00:00",62.95,61.01,61.2,7549,{"timestamp":731,"open":732,"high":733,"low":734,"close":735,"volume":736},"2026-03-03T00:00:00",61.67,62.8,61.16,62.47,9316,{"timestamp":738,"open":721,"high":739,"low":740,"close":698,"volume":741},"2026-03-04T00:00:00",63.92,61.92,4916,{"timestamp":743,"open":744,"high":744,"low":745,"close":746,"volume":747},"2026-03-05T00:00:00",63.93,62.4,62.46,2969,{"timestamp":749,"open":710,"high":750,"low":751,"close":751,"volume":752},"2026-03-08T00:00:00",63.89,62,6246,{"timestamp":754,"open":751,"high":755,"low":751,"close":756,"volume":757},"2026-03-09T00:00:00",63.78,62.41,5228,{"timestamp":759,"open":760,"high":761,"low":762,"close":763,"volume":764},"2026-03-10T00:00:00",62.64,63.25,61.9,61.91,5625,{"timestamp":766,"open":763,"high":751,"low":767,"close":740,"volume":768},"2026-03-11T00:00:00",61.64,2261,{"timestamp":770,"open":732,"high":715,"low":771,"close":772,"volume":773},"2026-03-12T00:00:00",60.74,61.22,11335,{"timestamp":775,"open":772,"high":776,"low":727,"close":777,"volume":778},"2026-03-15T00:00:00",62.65,61.26,4804,{"timestamp":780,"open":781,"high":782,"low":12,"close":783,"volume":784},"2026-03-16T00:00:00",61.11,62.1,61.75,3308,{"timestamp":786,"open":787,"high":788,"low":789,"close":790,"volume":791},"2026-03-18T00:00:00",60.19,61.69,59.9,60.1,3258,{"timestamp":793,"open":790,"high":740,"low":794,"close":619,"volume":795},"2026-03-19T00:00:00",59.51,7886,{"timestamp":797,"open":619,"high":798,"low":625,"close":799,"volume":800},"2026-03-22T00:00:00",60.84,59.61,5695,{"timestamp":802,"open":619,"high":803,"low":804,"close":805,"volume":806},"2026-03-23T00:00:00",61.76,59.04,59.71,10050,{"timestamp":152,"open":808,"high":809,"low":805,"close":636,"volume":810},60.09,60.9,4158,{"timestamp":812,"open":771,"high":728,"low":685,"close":813,"volume":814},"2026-03-25T00:00:00",60.01,6177,{"timestamp":816,"open":813,"high":817,"low":818,"close":619,"volume":819},"2026-03-26T00:00:00",60.7,59.37,4711,{"timestamp":821,"open":822,"high":822,"low":687,"close":823,"volume":824},"2026-03-29T00:00:00",60.47,60.07,1904,{"timestamp":826,"open":827,"high":828,"low":805,"close":789,"volume":829},"2026-03-30T00:00:00",59.97,60.85,10618,{"timestamp":831,"open":832,"high":833,"low":832,"close":834,"volume":835},"2026-03-31T00:00:00",59.92,61.6,60.24,5373,{"timestamp":837,"open":838,"high":763,"low":839,"close":840,"volume":841},"2026-04-01T00:00:00",61,60.69,61.35,11976,{"timestamp":843,"open":844,"high":740,"low":845,"close":846,"volume":847},"2026-04-05T00:00:00",61.7,60.95,61.36,3031,{"timestamp":849,"open":850,"high":851,"low":681,"close":852,"volume":853},"2026-04-06T00:00:00",61.79,61.89,61.74,8386,{"timestamp":855,"open":856,"high":857,"low":858,"close":859,"volume":860},"2026-04-07T00:00:00",61.73,61.98,60.53,61.81,5753,{"timestamp":862,"open":863,"high":859,"low":863,"close":859,"volume":864},"2026-04-08T00:00:00",61.37,4187,{"timestamp":866,"open":859,"high":859,"low":867,"close":868,"volume":869},"2026-04-09T00:00:00",60.64,60.99,34919,{"timestamp":871,"open":868,"high":872,"low":635,"close":873,"volume":874},"2026-04-12T00:00:00",61.94,60.26,12288,{"timestamp":876,"open":817,"high":877,"low":878,"close":879,"volume":880},"2026-04-13T00:00:00",61.17,60.05,61.06,5933,{"timestamp":882,"open":883,"high":667,"low":884,"close":656,"volume":885},"2026-04-14T00:00:00",60.94,60.4,3552,{"timestamp":887,"open":888,"high":692,"low":889,"close":890,"volume":891},"2026-04-15T00:00:00",60.8,60.51,60.88,6886,{"timestamp":893,"open":894,"high":895,"low":896,"close":803,"volume":897},"2026-04-16T00:00:00",61.09,61.97,60.93,3310,{"timestamp":899,"open":900,"high":692,"low":900,"close":901,"volume":902},"2026-04-19T00:00:00",60.15,60.87,4820,{"timestamp":904,"open":905,"high":906,"low":907,"close":908,"volume":909},"2026-04-21T00:00:00",61.48,62.48,60.82,62.2,11611,{"timestamp":911,"open":912,"high":913,"low":912,"close":914,"volume":915},"2026-04-22T00:00:00",61.34,62.92,62.3,3824,{"timestamp":917,"open":918,"high":919,"low":890,"close":920,"volume":921},"2026-04-23T00:00:00",62.61,63.69,62.71,14952,{"timestamp":923,"open":920,"high":924,"low":925,"close":716,"volume":926},"2026-04-26T00:00:00",64.28,62.56,19330,{"timestamp":156,"open":928,"high":929,"low":930,"close":931,"volume":932},62.55,63.99,62.17,62.72,9897,{"timestamp":934,"open":931,"high":726,"low":935,"close":936,"volume":702},"2026-04-28T00:00:00",61.93,62.34,{"timestamp":938,"open":936,"high":939,"low":783,"close":940,"volume":941},"2026-04-29T00:00:00",62.88,62.36,5289,{"timestamp":943,"open":940,"high":944,"low":945,"close":945,"volume":946},"2026-05-03T00:00:00",62.67,61.88,4921,{"timestamp":948,"open":936,"high":936,"low":949,"close":692,"volume":950},"2026-05-04T00:00:00",60.77,5279,{"timestamp":952,"open":692,"high":953,"low":954,"close":692,"volume":955},"2026-05-05T00:00:00",61.53,60.57,5167,{"timestamp":957,"open":958,"high":692,"low":879,"close":879,"volume":959},"2026-05-06T00:00:00",61.15,4837,{"timestamp":961,"open":962,"high":962,"low":867,"close":963,"volume":964},"2026-05-07T00:00:00",61.25,61.04,2302,{"timestamp":966,"open":883,"high":967,"low":968,"close":968,"volume":969},"2026-05-10T00:00:00",61.62,59.5,4448,{"timestamp":971,"open":972,"high":817,"low":972,"close":631,"volume":973},"2026-05-11T00:00:00",59,26588,{"timestamp":975,"open":631,"high":976,"low":977,"close":977,"volume":978},"2026-05-12T00:00:00",59.68,59.1,835,{"timestamp":980,"open":981,"high":982,"low":983,"close":984,"volume":985},"2026-05-13T00:00:00",59.11,59.62,58.81,59.15,1591,{"timestamp":987,"open":984,"high":988,"low":989,"close":990,"volume":991},"2026-05-14T00:00:00",59.25,57.8,58.46,3060,{"timestamp":993,"open":994,"high":972,"low":989,"close":478,"volume":995},"2026-05-17T00:00:00",58.49,27879,{"timestamp":997,"open":998,"high":999,"low":460,"close":460,"volume":1000},"2026-05-18T00:00:00",58,58.9,499606,{"timestamp":158,"open":486,"high":1002,"low":363,"close":472,"volume":1003},54.97,16471,{"timestamp":1005,"open":1006,"high":1007,"low":1008,"close":1009,"volume":1010},"2026-05-20T00:00:00",54.66,54.92,53.84,54.41,8595,{"timestamp":1012,"open":1013,"high":466,"low":1014,"close":1015,"volume":1016},"2026-05-21T00:00:00",54.38,53.98,54.8,5202,{"timestamp":1018,"open":1019,"high":1020,"low":1021,"close":1022,"volume":1023},"2026-05-24T00:00:00",54.67,54.89,54.01,54.71,3879,{"timestamp":1025,"open":1026,"high":420,"low":1027,"close":1027,"volume":1028},"2026-05-25T00:00:00",54.1,53.95,6966,{"timestamp":159,"open":1027,"high":1030,"low":230,"close":230,"volume":1031},54.45,2659,{"timestamp":1033,"open":230,"high":479,"low":350,"close":416,"volume":1034},"2026-05-27T00:00:00",5274,{"timestamp":1036,"open":416,"high":1037,"low":1038,"close":1037,"volume":1039},"2026-05-28T00:00:00",54.64,54.13,8729,{"timestamp":1041,"open":1037,"high":1015,"low":1042,"close":1043,"volume":1044},"2026-05-31T00:00:00",53.37,54.5,2390,{"timestamp":1046,"open":432,"high":1047,"low":448,"close":1048,"volume":1049},"2026-06-01T00:00:00",55.22,54.77,57298,{"timestamp":1051,"open":1048,"high":1052,"low":1053,"close":1054,"volume":1055},"2026-06-02T00:00:00",55.02,54.7,54.87,2780,{"timestamp":1057,"open":1015,"high":460,"low":1043,"close":1058,"volume":1059},"2026-06-04T00:00:00",54.55,1546,{"timestamp":1061,"open":1058,"high":1058,"low":1062,"close":1063,"volume":1064},"2026-06-07T00:00:00",54.02,54.31,3276,{"timestamp":1066,"open":1067,"high":1067,"low":425,"close":402,"volume":1068},"2026-06-08T00:00:00",54.44,1306,{"timestamp":1070,"open":402,"high":1009,"low":1071,"close":1072,"volume":1073},"2026-06-09T00:00:00",54.19,54.21,5145,{"timestamp":1075,"open":1076,"high":460,"low":1077,"close":460,"volume":1078},"2026-06-10T00:00:00",54.18,54.16,6239,{"timestamp":1080,"open":1081,"high":1082,"low":1083,"close":1084,"volume":1085},"2026-06-11T00:00:00",54.94,55.27,54.25,55.15,2982,{"timestamp":1087,"open":1088,"high":460,"low":1088,"close":1088,"volume":1089},"2026-06-14T00:00:00",54.35,2768,{"timestamp":1091,"open":1092,"high":454,"low":1092,"close":1081,"volume":1093},"2026-06-15T00:00:00",54.34,3543,{"timestamp":1095,"open":1096,"high":1096,"low":1009,"close":1030,"volume":1097},"2026-06-16T00:00:00",54.91,2051,{"timestamp":161,"open":425,"high":460,"low":410,"close":1099,"volume":1100},53.92,6083,{"timestamp":1102,"open":1103,"high":472,"low":1103,"close":1104,"volume":1105},"2026-06-18T00:00:00",54,54.2,3830,{"timestamp":1107,"open":391,"high":527,"low":391,"close":527,"volume":1108},"2026-06-21T00:00:00",167378,{"timestamp":1110,"open":1111,"high":651,"low":1112,"close":972,"volume":1113},"2026-06-22T00:00:00",56.7,55.18,30650,{"timestamp":1115,"open":1116,"high":822,"low":1062,"close":1117,"volume":1118},"2026-06-23T00:00:00",57.82,60.18,31465,{"timestamp":162,"open":1117,"high":751,"low":1117,"close":1120,"volume":1121},61.5,25741,{"timestamp":1123,"open":838,"high":1124,"low":1125,"close":939,"volume":1126},"2026-06-25T00:00:00",63.9,59.93,12154,{"timestamp":1128,"open":939,"high":1129,"low":619,"close":1124,"volume":1130},"2026-06-28T00:00:00",64,26466,{"timestamp":1132,"open":1124,"high":1133,"low":763,"close":1134,"volume":1135},"2026-06-29T00:00:00",66.14,64.2,77376,{"timestamp":1137,"open":728,"high":1138,"low":728,"close":751,"volume":1139},"2026-06-30T00:00:00",64.59,12243,{"timestamp":1141,"open":705,"high":1142,"low":762,"close":1143,"volume":1144},"2026-07-01T00:00:00",64.4,62.59,11594,{"timestamp":1146,"open":1143,"high":1143,"low":762,"close":1147,"volume":1148},"2026-07-02T00:00:00",62.29,54018,{"timestamp":1150,"open":751,"high":1151,"low":838,"close":856,"volume":1152},"2026-07-05T00:00:00",64.19,49083,{"timestamp":1154,"open":856,"high":1155,"low":838,"close":877,"volume":1156},"2026-07-06T00:00:00",63.98,9387,{"timestamp":1158,"open":877,"high":1159,"low":838,"close":1160,"volume":1161},"2026-07-07T00:00:00",62.13,61.24,4263,{"timestamp":1163,"open":1164,"high":1165,"low":838,"close":1164,"volume":1166},"2026-07-08T00:00:00",61.82,63.11,7145,{"timestamp":1168,"open":735,"high":735,"low":840,"close":1169,"volume":1170},"2026-07-09T00:00:00",61.8,1488,{"timestamp":1172,"open":850,"high":735,"low":838,"close":838,"volume":1173},"2026-07-12T00:00:00",3250,{"timestamp":1175,"open":727,"high":735,"low":1176,"close":1177,"volume":1178},"2026-07-13T00:00:00",60.39,60.78,39318,{"timestamp":1180,"open":1181,"high":958,"low":1182,"close":1183,"volume":1184},"2026-07-14T00:00:00",61.14,60.32,60.97,3675,{"timestamp":1186,"open":1187,"high":798,"low":1188,"close":889,"volume":1189},"2026-07-15T00:00:00",60.37,60.36,5328,{"timestamp":164,"open":1191,"high":1191,"low":1117,"close":896,"volume":1192},64.5,11378,{"timestamp":1194,"open":838,"high":1195,"low":1117,"close":1117,"volume":1196},"2026-07-19T00:00:00",62.03,7173,{"timestamp":1198,"open":1199,"high":667,"low":619,"close":1200,"volume":1201},"2026-07-20T00:00:00",60.38,60.46,2406,{"timestamp":1203,"open":643,"high":1129,"low":661,"close":661,"volume":1204},"2026-07-21T00:00:00",4972,{"timestamp":1206,"open":661,"high":1207,"low":619,"close":1208,"volume":1209},"2026-07-22T00:00:00",60.61,60.03,648,{"timestamp":165,"open":1208,"high":1211,"low":619,"close":1212,"volume":1213},62.16,60.55,1526,{"timestamp":1215,"open":1216,"high":1216,"low":1217,"close":624,"volume":1218},"2026-07-26T00:00:00",60.54,60.14,21484,{"timestamp":1220,"open":624,"high":1188,"low":624,"close":624,"volume":1221},"2026-07-27T00:00:00",10259,{"timestamp":1223,"open":661,"high":1224,"low":790,"close":884,"volume":1225},"2026-07-28T00:00:00",61.29,1569,{"timestamp":1227,"open":884,"high":839,"low":1228,"close":656,"volume":1229},"2026-07-29T00:00:00",60.02,2093,{"timestamp":1231,"open":656,"high":656,"low":878,"close":878,"volume":1232},"2026-07-30T00:00:00",3571,{"timestamp":1234,"open":878,"high":643,"low":878,"close":1235,"volume":1236},"2026-08-02T00:00:00",60.45,1524,{"timestamp":1238,"open":619,"high":1239,"low":1240,"close":1241,"volume":1242},"2026-08-03T00:00:00",60.28,58.41,58.42,26370,{"timestamp":1244,"open":1117,"high":1117,"low":1245,"close":1117,"volume":1246},"2026-08-04T00:00:00",58.4,16847,{"timestamp":1248,"open":1249,"high":1228,"low":1250,"close":1250,"volume":902},"2026-08-05T00:00:00",58.66,57.63,{"timestamp":1252,"open":1253,"high":1254,"low":1253,"close":1255,"volume":1256},"2026-08-06T00:00:00",57.62,58.76,58.28,2687,{"timestamp":1258,"open":1259,"high":1260,"low":1261,"close":1262,"volume":1263},"2026-08-09T00:00:00",58.32,58.62,57.27,57.9,2799,{"timestamp":1265,"open":498,"high":1266,"low":498,"close":521,"volume":1267},"2026-08-10T00:00:00",57.84,7957,{"timestamp":1269,"open":497,"high":1270,"low":1271,"close":534,"volume":1272},"2026-08-11T00:00:00",57.34,55.67,4146,{"timestamp":1274,"open":1275,"high":1276,"low":1277,"close":449,"volume":1278},"2026-08-12T00:00:00",56,56.26,55.33,2792,{"timestamp":1280,"open":449,"high":1281,"low":1282,"close":1283,"volume":1284},"2026-08-13T00:00:00",57.58,55.62,56.18,4434,{"timestamp":1286,"open":565,"high":565,"low":1112,"close":492,"volume":1287},"2026-08-16T00:00:00",2813,{"timestamp":1289,"open":1290,"high":1291,"low":1290,"close":560,"volume":1292},"2026-08-17T00:00:00",55.11,55.85,1939,{"timestamp":167,"open":460,"high":1294,"low":460,"close":1295,"volume":1296},56.65,56.63,3530,{"timestamp":1298,"open":1290,"high":1299,"low":1290,"close":1300,"volume":557},"2026-08-19T00:00:00",57.35,56.04,{"timestamp":1302,"open":1303,"high":1304,"low":1305,"close":1306,"volume":1307},"2026-08-20T00:00:00",56.07,58.36,55.87,58.3,8353,{"timestamp":1309,"open":520,"high":1310,"low":1311,"close":1312,"volume":1313},"2026-08-23T00:00:00",58.25,56.66,58.2,2334,{"timestamp":1315,"open":1281,"high":1316,"low":1317,"close":1318,"volume":1319},"2026-08-24T00:00:00",59.96,57.06,57.57,7384,{"timestamp":168,"open":1318,"high":972,"low":1321,"close":1304,"volume":1322},56.54,5096,{"timestamp":1324,"open":595,"high":657,"low":1318,"close":1325,"volume":1326},"2026-08-26T00:00:00",58.78,4046,{"timestamp":1328,"open":1329,"high":798,"low":1329,"close":1312,"volume":1330},"2026-08-27T00:00:00",57.23,6355,{"timestamp":1332,"open":1333,"high":651,"low":1329,"close":972,"volume":1334},"2026-08-30T00:00:00",58.79,1943,{"timestamp":1336,"open":972,"high":619,"low":1337,"close":1338,"volume":1339},"2026-08-31T00:00:00",58.59,59.6,2540,{"timestamp":1341,"open":1342,"high":1342,"low":1343,"close":1344,"volume":1345},"2026-09-01T00:00:00",60.6,58.54,59.75,16999,{"timestamp":1347,"open":983,"high":1342,"low":983,"close":1342,"volume":1348},"2026-09-02T00:00:00",1595,{"timestamp":1350,"open":1351,"high":1207,"low":1352,"close":1342,"volume":1353},"2026-09-03T00:00:00",60.44,59.47,5418,{"timestamp":1355,"open":1342,"high":740,"low":789,"close":1125,"volume":1356},"2026-09-07T00:00:00",4742,{"timestamp":1358,"open":643,"high":1359,"low":794,"close":794,"volume":1360},"2026-09-08T00:00:00",62.28,15584,{"timestamp":1362,"open":657,"high":838,"low":644,"close":1363,"volume":1364},"2026-09-09T00:00:00",60.65,10511,{"timestamp":1366,"open":656,"high":656,"low":602,"close":1367,"volume":1368},"2026-09-10T00:00:00",60.06,13385,{"timestamp":1370,"open":789,"high":858,"low":614,"close":624,"volume":1371},"2026-09-13T00:00:00",7368,{"timestamp":1373,"open":822,"high":858,"low":1374,"close":1187,"volume":1375},"2026-09-14T00:00:00",60.27,203,{"timestamp":1377,"open":1378,"high":1379,"low":1380,"close":1316,"volume":1381},"2026-09-15T00:00:00",60.25,60.34,59.07,2734,{"timestamp":1383,"open":624,"high":838,"low":789,"close":838,"volume":1384},"2026-09-16T00:00:00",3585,{"timestamp":170,"open":605,"high":838,"low":1306,"close":838,"volume":1386},4762,{"timestamp":1388,"open":838,"high":838,"low":1389,"close":681,"volume":1390},"2026-09-20T00:00:00",58.77,26380,{"timestamp":1392,"open":619,"high":1393,"low":984,"close":878,"volume":1394},"2026-09-21T00:00:00",60.3,2001,{"timestamp":1396,"open":1397,"high":1164,"low":1398,"close":727,"volume":1399},"2026-09-22T00:00:00",60.13,59.57,1035,{"timestamp":1401,"open":657,"high":1402,"low":657,"close":636,"volume":1403},"2026-09-23T00:00:00",61.95,2126,[]]