[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fsFzLPkCZTqFjVKkLJXf65hJHKKFdhMB603OH5yvSABE":3,"$ff4gJZy6dbgk-pjeDueooev2aewp--vilopMHLvJZKec":20,"$feU9RxZEYpmdVZtQlqZJ46Ecgj7vJnDu12D6c2QMDWH0":25},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BSLT11","bslt11","fii","Fundo De Investimentos Imobiliários De Permuta Financeira Lote5 (Senior) Responsabilidade Limitada","FII Bslt","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},60.06,3.44,5.7208,"BRL","2026-09-24T23:48:27Z",{},[],[],{"items":21,"totalItens":22,"success":23,"errors":24,"limitReached":22},[],null,true,[],{"items":26,"totalItens":22,"success":23,"errors":1219,"limitReached":22},[27,31,36,42,47,52,58,62,68,72,77,82,86,89,94,98,102,108,114,119,124,127,134,140,146,152,158,164,170,177,183,187,193,196,201,204,208,211,218,223,230,236,242,249,256,262,266,273,276,281,286,292,298,303,310,315,321,327,332,337,341,347,350,354,358,363,368,371,377,380,385,390,393,399,406,411,414,418,424,429,434,440,443,450,454,457,462,468,474,479,482,487,492,497,503,508,512,516,521,527,533,540,546,551,558,563,568,573,579,584,591,597,602,607,610,615,620,624,626,630,634,640,646,652,658,664,670,676,680,683,688,694,700,707,713,718,724,731,737,742,747,753,758,764,768,773,778,783,789,794,799,803,809,814,818,822,827,832,837,842,846,850,855,860,865,870,876,882,885,890,894,900,904,910,914,920,925,929,934,939,945,950,955,960,964,969,975,980,987,993,997,1002,1007,1010,1015,1019,1023,1026,1029,1031,1035,1041,1045,1049,1056,1059,1064,1069,1073,1078,1083,1090,1095,1100,1106,1112,1118,1122,1126,1130,1135,1141,1146,1152,1158,1162,1167,1172,1178,1181,1186,1190,1194,1196,1202,1208,1214],{"timestamp":28,"open":29,"high":29,"low":29,"close":29,"volume":30},"2025-09-25T00:00:00",101.98,0,{"timestamp":32,"open":33,"high":34,"low":33,"close":34,"volume":35},"2025-09-29T00:00:00",92.01,101.7,1126,{"timestamp":37,"open":38,"high":39,"low":38,"close":40,"volume":41},"2025-09-30T00:00:00",94,100,94.1,226,{"timestamp":43,"open":44,"high":44,"low":45,"close":45,"volume":46},"2025-10-01T00:00:00",99.8,93,1,{"timestamp":48,"open":49,"high":49,"low":50,"close":50,"volume":51},"2025-10-02T00:00:00",98,97.75,41,{"timestamp":53,"open":54,"high":55,"low":56,"close":55,"volume":57},"2025-10-05T00:00:00",93.01,96.99,91.62,201,{"timestamp":59,"open":33,"high":60,"low":56,"close":60,"volume":61},"2025-10-07T00:00:00",96.65,233,{"timestamp":63,"open":64,"high":65,"low":66,"close":66,"volume":67},"2025-10-08T00:00:00",91.01,96.6,90,32,{"timestamp":69,"open":70,"high":70,"low":66,"close":71,"volume":39},"2025-10-09T00:00:00",96.9,94.99,{"timestamp":73,"open":74,"high":75,"low":74,"close":75,"volume":76},"2025-10-13T00:00:00",90.11,97.65,560,{"timestamp":78,"open":79,"high":79,"low":80,"close":80,"volume":81},"2025-10-15T00:00:00",99.94,98.23,941,{"timestamp":83,"open":84,"high":84,"low":85,"close":85,"volume":30},"2025-10-19T00:00:00",98.27,93.36,{"timestamp":87,"open":88,"high":88,"low":88,"close":88,"volume":30},"2025-10-20T00:00:00",98.86,{"timestamp":90,"open":91,"high":91,"low":92,"close":92,"volume":93},"2025-10-22T00:00:00",98.55,98.28,400,{"timestamp":95,"open":96,"high":96,"low":97,"close":97,"volume":39},"2025-10-23T00:00:00",98.9,98.83,{"timestamp":99,"open":33,"high":97,"low":33,"close":100,"volume":101},"2025-10-26T00:00:00",98.2,2450,{"timestamp":103,"open":104,"high":105,"low":106,"close":105,"volume":107},"2025-10-27T00:00:00",98.14,98.7,97.52,2,{"timestamp":109,"open":110,"high":110,"low":111,"close":112,"volume":113},"2025-10-29T00:00:00",97.14,93.4,96,609,{"timestamp":115,"open":49,"high":49,"low":116,"close":117,"volume":118},"2025-10-30T00:00:00",96.79,97.01,67,{"timestamp":120,"open":121,"high":122,"low":121,"close":122,"volume":123},"2025-11-02T00:00:00",96.84,97.43,99,{"timestamp":125,"open":126,"high":123,"low":126,"close":123,"volume":107},"2025-11-03T00:00:00",93.5,{"timestamp":128,"open":129,"high":130,"low":131,"close":132,"volume":133},"2025-11-04T00:00:00",96.48,97.02,93.6,93.62,2587,{"timestamp":135,"open":136,"high":136,"low":137,"close":138,"volume":139},"2025-11-05T00:00:00",95.68,94.95,95,1835,{"timestamp":141,"open":142,"high":142,"low":143,"close":144,"volume":145},"2025-11-06T00:00:00",98.99,94.34,94.98,952,{"timestamp":147,"open":148,"high":149,"low":148,"close":150,"volume":151},"2025-11-09T00:00:00",93.55,94.97,93.83,2108,{"timestamp":153,"open":148,"high":154,"low":155,"close":156,"volume":157},"2025-11-10T00:00:00",94.7,87.01,90.8,4844,{"timestamp":159,"open":160,"high":161,"low":160,"close":162,"volume":163},"2025-11-11T00:00:00",90.62,98.97,90.97,150,{"timestamp":165,"open":166,"high":166,"low":167,"close":168,"volume":169},"2025-11-12T00:00:00",98.89,90.78,90.79,247,{"timestamp":171,"open":172,"high":173,"low":174,"close":175,"volume":176},"2025-11-13T00:00:00",89.67,90.51,88.66,89.45,1256,{"timestamp":178,"open":179,"high":180,"low":181,"close":179,"volume":182},"2025-11-16T00:00:00",89.5,89.81,89.01,1260,{"timestamp":184,"open":185,"high":185,"low":181,"close":181,"volume":186},"2025-11-17T00:00:00",89.08,349,{"timestamp":188,"open":189,"high":190,"low":189,"close":191,"volume":192},"2025-11-18T00:00:00",86,89.58,89,203,{"timestamp":194,"open":195,"high":195,"low":195,"close":195,"volume":30},"2025-11-20T00:00:00",89.59,{"timestamp":197,"open":198,"high":199,"low":198,"close":199,"volume":200},"2025-11-23T00:00:00",86.5,89.44,781,{"timestamp":202,"open":199,"high":199,"low":198,"close":198,"volume":203},"2025-11-24T00:00:00",360,{"timestamp":205,"open":198,"high":180,"low":189,"close":206,"volume":207},"2025-11-25T00:00:00",87.04,3181,{"timestamp":209,"open":179,"high":179,"low":189,"close":210,"volume":112},"2025-11-26T00:00:00",88.56,{"timestamp":212,"open":213,"high":214,"low":215,"close":216,"volume":217},"2025-11-27T00:00:00",88.05,88.08,84.11,85.59,4751,{"timestamp":219,"open":220,"high":221,"low":215,"close":215,"volume":222},"2025-11-30T00:00:00",84.19,89.05,8101,{"timestamp":224,"open":225,"high":226,"low":227,"close":228,"volume":229},"2025-12-01T00:00:00",85,89.85,83.12,88.31,7619,{"timestamp":231,"open":232,"high":66,"low":233,"close":234,"volume":235},"2025-12-02T00:00:00",87.99,82.53,84.01,10389,{"timestamp":237,"open":238,"high":239,"low":238,"close":240,"volume":241},"2025-12-03T00:00:00",83.95,88.53,85.01,2464,{"timestamp":243,"open":244,"high":245,"low":246,"close":247,"volume":248},"2025-12-04T00:00:00",84.17,88.2,83.03,84.35,1667,{"timestamp":250,"open":251,"high":252,"low":253,"close":254,"volume":255},"2025-12-07T00:00:00",85.61,87.98,84.53,85.26,1181,{"timestamp":257,"open":258,"high":259,"low":260,"close":260,"volume":261},"2025-12-08T00:00:00",83.79,84.33,83.35,1529,{"timestamp":263,"open":260,"high":260,"low":264,"close":264,"volume":265},"2025-12-09T00:00:00",82.05,1253,{"timestamp":267,"open":268,"high":269,"low":270,"close":271,"volume":272},"2025-12-10T00:00:00",82.72,83.24,82.7,82.91,946,{"timestamp":274,"open":215,"high":275,"low":215,"close":275,"volume":93},"2025-12-11T00:00:00",84.34,{"timestamp":277,"open":278,"high":279,"low":278,"close":233,"volume":280},"2025-12-14T00:00:00",79,87.97,7148,{"timestamp":282,"open":198,"high":198,"low":283,"close":284,"volume":285},"2025-12-15T00:00:00",79.84,80.01,5783,{"timestamp":287,"open":288,"high":288,"low":289,"close":290,"volume":291},"2025-12-16T00:00:00",80.07,79.09,79.29,1956,{"timestamp":293,"open":294,"high":294,"low":295,"close":296,"volume":297},"2025-12-17T00:00:00",84.99,79.52,79.54,1282,{"timestamp":299,"open":300,"high":294,"low":301,"close":220,"volume":302},"2025-12-18T00:00:00",81.09,80.34,4585,{"timestamp":304,"open":305,"high":306,"low":307,"close":308,"volume":309},"2025-12-21T00:00:00",83.94,85.51,83.78,85.4,2791,{"timestamp":311,"open":312,"high":313,"low":259,"close":313,"volume":314},"2025-12-22T00:00:00",89.68,89.78,4374,{"timestamp":316,"open":317,"high":318,"low":319,"close":318,"volume":320},"2025-12-25T00:00:00",86.98,89.99,85.47,2825,{"timestamp":322,"open":323,"high":324,"low":323,"close":325,"volume":326},"2025-12-28T00:00:00",80.04,89.39,87.85,804,{"timestamp":328,"open":329,"high":329,"low":330,"close":330,"volume":331},"2025-12-29T00:00:00",89.33,85.04,2030,{"timestamp":333,"open":334,"high":335,"low":334,"close":335,"volume":336},"2026-01-04T00:00:00",86.41,88.41,218,{"timestamp":338,"open":339,"high":340,"low":339,"close":340,"volume":107},"2026-01-05T00:00:00",87.48,89.97,{"timestamp":342,"open":343,"high":344,"low":343,"close":345,"volume":346},"2026-01-06T00:00:00",82.63,87.41,85.83,5870,{"timestamp":348,"open":349,"high":349,"low":349,"close":349,"volume":30},"2026-01-07T00:00:00",86.22,{"timestamp":351,"open":352,"high":352,"low":353,"close":353,"volume":30},"2026-01-08T00:00:00",86.16,85.06,{"timestamp":355,"open":356,"high":357,"low":356,"close":357,"volume":107},"2026-01-11T00:00:00",86.02,86.7,{"timestamp":359,"open":360,"high":360,"low":361,"close":361,"volume":362},"2026-01-12T00:00:00",86.58,85.37,450,{"timestamp":364,"open":365,"high":365,"low":366,"close":366,"volume":367},"2026-01-13T00:00:00",89.95,85.16,854,{"timestamp":369,"open":366,"high":366,"low":366,"close":366,"volume":370},"2026-01-14T00:00:00",45,{"timestamp":372,"open":366,"high":373,"low":374,"close":375,"volume":376},"2026-01-15T00:00:00",89.94,85.09,88.5,1848,{"timestamp":378,"open":379,"high":379,"low":379,"close":379,"volume":30},"2026-01-18T00:00:00",88.51,{"timestamp":381,"open":382,"high":383,"low":382,"close":384,"volume":76},"2026-01-19T00:00:00",87.74,89.6,89.55,{"timestamp":386,"open":318,"high":66,"low":387,"close":388,"volume":389},"2026-01-20T00:00:00",88.52,89.98,110,{"timestamp":391,"open":318,"high":66,"low":318,"close":66,"volume":392},"2026-01-21T00:00:00",243,{"timestamp":394,"open":395,"high":396,"low":395,"close":397,"volume":398},"2026-01-22T00:00:00",86.01,90.55,88.92,1291,{"timestamp":400,"open":401,"high":402,"low":403,"close":404,"volume":405},"2026-01-25T00:00:00",87,90.65,82.02,90.1,4084,{"timestamp":407,"open":395,"high":408,"low":395,"close":409,"volume":410},"2026-01-26T00:00:00",90.6,88.34,5078,{"timestamp":412,"open":191,"high":66,"low":225,"close":191,"volume":413},"2026-01-27T00:00:00",6782,{"timestamp":415,"open":416,"high":279,"low":401,"close":401,"volume":417},"2026-01-28T00:00:00",87.68,597,{"timestamp":419,"open":420,"high":421,"low":422,"close":422,"volume":423},"2026-02-01T00:00:00",86.9,87.05,85.22,1243,{"timestamp":425,"open":426,"high":426,"low":427,"close":427,"volume":428},"2026-02-02T00:00:00",87.2,85.49,212,{"timestamp":430,"open":431,"high":432,"low":431,"close":432,"volume":433},"2026-02-03T00:00:00",86.23,86.34,200,{"timestamp":435,"open":436,"high":437,"low":436,"close":438,"volume":439},"2026-02-05T00:00:00",85.6,86.39,85.73,118,{"timestamp":441,"open":401,"high":344,"low":401,"close":344,"volume":442},"2026-02-08T00:00:00",7,{"timestamp":444,"open":445,"high":446,"low":447,"close":448,"volume":449},"2026-02-09T00:00:00",87.9,88.3,86.91,88.25,3060,{"timestamp":451,"open":448,"high":446,"low":452,"close":446,"volume":453},"2026-02-10T00:00:00",86.89,689,{"timestamp":455,"open":456,"high":456,"low":456,"close":456,"volume":30},"2026-02-11T00:00:00",87.08,{"timestamp":458,"open":459,"high":460,"low":459,"close":460,"volume":461},"2026-02-12T00:00:00",86.03,87.7,202,{"timestamp":463,"open":464,"high":465,"low":466,"close":466,"volume":467},"2026-02-17T00:00:00",87.43,87.49,86.83,758,{"timestamp":469,"open":470,"high":471,"low":472,"close":420,"volume":473},"2026-02-18T00:00:00",87.33,87.36,86.28,980,{"timestamp":475,"open":476,"high":477,"low":459,"close":397,"volume":478},"2026-02-19T00:00:00",86.84,88.98,6483,{"timestamp":480,"open":191,"high":66,"low":375,"close":66,"volume":481},"2026-02-22T00:00:00",2082,{"timestamp":483,"open":484,"high":484,"low":189,"close":485,"volume":486},"2026-02-23T00:00:00",89.28,86.97,13334,{"timestamp":488,"open":466,"high":466,"low":489,"close":490,"volume":491},"2026-02-24T00:00:00",85.5,85.58,2226,{"timestamp":493,"open":494,"high":357,"low":495,"close":357,"volume":496},"2026-02-25T00:00:00",86.31,85.2,649,{"timestamp":498,"open":499,"high":500,"low":501,"close":225,"volume":502},"2026-02-26T00:00:00",85.67,85.77,82.03,5923,{"timestamp":504,"open":505,"high":505,"low":268,"close":506,"volume":507},"2026-03-01T00:00:00",86.45,85.03,108,{"timestamp":509,"open":510,"high":234,"low":510,"close":258,"volume":511},"2026-03-02T00:00:00",82.24,402,{"timestamp":513,"open":514,"high":445,"low":278,"close":515,"volume":481},"2026-03-03T00:00:00",83.58,80.09,{"timestamp":517,"open":319,"high":452,"low":518,"close":519,"volume":520},"2026-03-04T00:00:00",82.2,82.23,655,{"timestamp":522,"open":523,"high":305,"low":524,"close":525,"volume":526},"2026-03-05T00:00:00",81.55,79.03,80.68,3105,{"timestamp":528,"open":529,"high":529,"low":530,"close":531,"volume":532},"2026-03-08T00:00:00",82.47,77,77.56,2091,{"timestamp":534,"open":535,"high":536,"low":537,"close":538,"volume":539},"2026-03-09T00:00:00",79.44,81.93,72.01,79.98,3831,{"timestamp":541,"open":542,"high":542,"low":543,"close":544,"volume":545},"2026-03-10T00:00:00",86.8,73.72,75.48,1014,{"timestamp":547,"open":530,"high":530,"low":548,"close":549,"volume":550},"2026-03-11T00:00:00",72.8,76.09,859,{"timestamp":552,"open":553,"high":554,"low":555,"close":556,"volume":557},"2026-03-12T00:00:00",75.08,75.88,71.02,71.2,1068,{"timestamp":559,"open":530,"high":560,"low":561,"close":561,"volume":562},"2026-03-15T00:00:00",78.51,73,5937,{"timestamp":564,"open":565,"high":566,"low":565,"close":566,"volume":567},"2026-03-16T00:00:00",76,82.25,3466,{"timestamp":569,"open":570,"high":571,"low":561,"close":561,"volume":572},"2026-03-18T00:00:00",80.3,81.44,2339,{"timestamp":574,"open":575,"high":576,"low":575,"close":577,"volume":578},"2026-03-19T00:00:00",74.51,78.77,75,1809,{"timestamp":580,"open":577,"high":581,"low":577,"close":582,"volume":583},"2026-03-22T00:00:00",80,78.34,2504,{"timestamp":585,"open":586,"high":587,"low":588,"close":589,"volume":590},"2026-03-23T00:00:00",78.98,79.63,73.83,74.18,2476,{"timestamp":592,"open":593,"high":594,"low":595,"close":595,"volume":596},"2026-03-24T00:00:00",76.18,79.04,73.01,3871,{"timestamp":598,"open":599,"high":599,"low":600,"close":565,"volume":601},"2026-03-25T00:00:00",77.78,74.98,2133,{"timestamp":603,"open":604,"high":605,"low":604,"close":605,"volume":606},"2026-03-26T00:00:00",74.47,77.18,1280,{"timestamp":608,"open":575,"high":605,"low":556,"close":605,"volume":609},"2026-03-29T00:00:00",3130,{"timestamp":611,"open":612,"high":581,"low":613,"close":581,"volume":614},"2026-03-30T00:00:00",76.53,74.03,2211,{"timestamp":616,"open":617,"high":618,"low":617,"close":618,"volume":619},"2026-03-31T00:00:00",77.23,77.25,151,{"timestamp":621,"open":622,"high":622,"low":623,"close":623,"volume":39},"2026-04-01T00:00:00",80.18,76.96,{"timestamp":625,"open":581,"high":581,"low":581,"close":581,"volume":30},"2026-04-05T00:00:00",{"timestamp":627,"open":628,"high":628,"low":629,"close":629,"volume":46},"2026-04-06T00:00:00",78.39,78.29,{"timestamp":631,"open":538,"high":538,"low":632,"close":538,"volume":633},"2026-04-07T00:00:00",79.25,65,{"timestamp":635,"open":636,"high":637,"low":638,"close":638,"volume":639},"2026-04-08T00:00:00",77.75,79.83,71.21,344,{"timestamp":641,"open":642,"high":642,"low":643,"close":644,"volume":645},"2026-04-09T00:00:00",79.95,75.03,78.37,968,{"timestamp":647,"open":648,"high":538,"low":649,"close":650,"volume":651},"2026-04-12T00:00:00",79.22,75.52,79.55,463,{"timestamp":653,"open":654,"high":655,"low":656,"close":655,"volume":657},"2026-04-13T00:00:00",75.98,79.48,75.5,951,{"timestamp":659,"open":656,"high":660,"low":661,"close":662,"volume":663},"2026-04-14T00:00:00",76.73,72.11,72.3,2018,{"timestamp":665,"open":666,"high":666,"low":667,"close":668,"volume":669},"2026-04-15T00:00:00",78,66.13,68.09,3015,{"timestamp":671,"open":565,"high":672,"low":673,"close":674,"volume":675},"2026-04-16T00:00:00",77.98,66.4,67.98,1597,{"timestamp":677,"open":678,"high":678,"low":600,"close":600,"volume":679},"2026-04-19T00:00:00",75.15,6,{"timestamp":681,"open":682,"high":682,"low":682,"close":682,"volume":30},"2026-04-21T00:00:00",74,{"timestamp":684,"open":685,"high":682,"low":686,"close":686,"volume":687},"2026-04-22T00:00:00",73.98,73.84,5,{"timestamp":689,"open":690,"high":691,"low":692,"close":691,"volume":693},"2026-04-23T00:00:00",70,73.5,65.55,1041,{"timestamp":695,"open":696,"high":697,"low":696,"close":698,"volume":699},"2026-04-26T00:00:00",68.18,73.92,73.82,231,{"timestamp":701,"open":702,"high":703,"low":704,"close":705,"volume":706},"2026-04-27T00:00:00",67.03,71.94,63.16,64.34,2436,{"timestamp":708,"open":709,"high":709,"low":710,"close":711,"volume":712},"2026-04-28T00:00:00",69.78,68.8,69.5,52,{"timestamp":714,"open":715,"high":589,"low":716,"close":589,"volume":717},"2026-04-29T00:00:00",71.7,67.22,2978,{"timestamp":719,"open":720,"high":721,"low":722,"close":721,"volume":723},"2026-05-03T00:00:00",68.06,79.9,68.05,790,{"timestamp":725,"open":726,"high":727,"low":728,"close":729,"volume":730},"2026-05-04T00:00:00",69.59,69.98,65.03,67.72,830,{"timestamp":732,"open":733,"high":734,"low":735,"close":556,"volume":736},"2026-05-05T00:00:00",73.18,74.2,67.05,1846,{"timestamp":738,"open":739,"high":740,"low":739,"close":740,"volume":741},"2026-05-06T00:00:00",67.51,71.09,18,{"timestamp":743,"open":744,"high":745,"low":744,"close":745,"volume":746},"2026-05-07T00:00:00",69.8,72.16,439,{"timestamp":748,"open":749,"high":749,"low":750,"close":751,"volume":752},"2026-05-10T00:00:00",71.64,63.03,68.59,1381,{"timestamp":754,"open":690,"high":690,"low":755,"close":756,"volume":757},"2026-05-11T00:00:00",63.51,64,795,{"timestamp":759,"open":756,"high":760,"low":761,"close":762,"volume":763},"2026-05-12T00:00:00",66.98,60.8,62.11,1813,{"timestamp":765,"open":766,"high":690,"low":766,"close":690,"volume":767},"2026-05-13T00:00:00",65.86,663,{"timestamp":769,"open":118,"high":770,"low":118,"close":771,"volume":772},"2026-05-14T00:00:00",69.32,69.29,451,{"timestamp":774,"open":775,"high":776,"low":775,"close":776,"volume":777},"2026-05-17T00:00:00",69.23,69.37,179,{"timestamp":779,"open":780,"high":780,"low":755,"close":781,"volume":782},"2026-05-18T00:00:00",72.18,65.98,1320,{"timestamp":784,"open":785,"high":785,"low":786,"close":787,"volume":788},"2026-05-19T00:00:00",69,62.01,64.39,1295,{"timestamp":790,"open":791,"high":760,"low":792,"close":791,"volume":793},"2026-05-20T00:00:00",63.5,60.5,1494,{"timestamp":795,"open":781,"high":733,"low":796,"close":797,"volume":798},"2026-05-21T00:00:00",65.12,67.87,5229,{"timestamp":800,"open":690,"high":801,"low":690,"close":780,"volume":802},"2026-05-24T00:00:00",83.72,10124,{"timestamp":804,"open":805,"high":806,"low":805,"close":807,"volume":808},"2026-05-25T00:00:00",70.03,74.21,70.9,695,{"timestamp":810,"open":811,"high":811,"low":807,"close":812,"volume":813},"2026-05-26T00:00:00",80.17,74.52,1039,{"timestamp":815,"open":622,"high":622,"low":690,"close":816,"volume":817},"2026-05-27T00:00:00",80.16,178,{"timestamp":819,"open":820,"high":820,"low":780,"close":780,"volume":821},"2026-05-28T00:00:00",83.17,1364,{"timestamp":823,"open":824,"high":824,"low":825,"close":565,"volume":826},"2026-05-31T00:00:00",76.19,70.5,228,{"timestamp":828,"open":829,"high":577,"low":829,"close":830,"volume":831},"2026-06-01T00:00:00",70.09,70.72,624,{"timestamp":833,"open":830,"high":834,"low":835,"close":835,"volume":836},"2026-06-02T00:00:00",74.23,69.25,819,{"timestamp":838,"open":839,"high":834,"low":840,"close":840,"volume":841},"2026-06-04T00:00:00",74.13,73.68,20,{"timestamp":843,"open":844,"high":844,"low":785,"close":845,"volume":687},"2026-06-07T00:00:00",70.55,69.9,{"timestamp":847,"open":848,"high":848,"low":744,"close":744,"volume":849},"2026-06-08T00:00:00",73.3,34,{"timestamp":851,"open":852,"high":853,"low":785,"close":853,"volume":854},"2026-06-09T00:00:00",69.36,71.98,504,{"timestamp":856,"open":834,"high":834,"low":857,"close":858,"volume":859},"2026-06-10T00:00:00",69.96,70.41,1362,{"timestamp":861,"open":734,"high":734,"low":862,"close":863,"volume":864},"2026-06-11T00:00:00",69.72,70.36,937,{"timestamp":866,"open":867,"high":834,"low":868,"close":834,"volume":869},"2026-06-14T00:00:00",73.58,72.5,764,{"timestamp":871,"open":872,"high":834,"low":873,"close":874,"volume":875},"2026-06-15T00:00:00",70.8,70.04,70.75,3067,{"timestamp":877,"open":829,"high":878,"low":879,"close":880,"volume":881},"2026-06-16T00:00:00",73.25,70.01,70.07,894,{"timestamp":883,"open":734,"high":734,"low":775,"close":775,"volume":884},"2026-06-17T00:00:00",1163,{"timestamp":886,"open":887,"high":887,"low":888,"close":888,"volume":889},"2026-06-18T00:00:00",72.45,69.21,1551,{"timestamp":891,"open":734,"high":834,"low":892,"close":834,"volume":893},"2026-06-21T00:00:00",68.34,3083,{"timestamp":895,"open":896,"high":897,"low":898,"close":744,"volume":899},"2026-06-22T00:00:00",71,71.59,69.44,1359,{"timestamp":901,"open":852,"high":834,"low":852,"close":902,"volume":903},"2026-06-23T00:00:00",70.67,1053,{"timestamp":905,"open":902,"high":906,"low":907,"close":908,"volume":909},"2026-06-24T00:00:00",71.15,69.4,70.15,4777,{"timestamp":911,"open":834,"high":834,"low":912,"close":912,"volume":913},"2026-06-25T00:00:00",69.17,1827,{"timestamp":915,"open":834,"high":916,"low":917,"close":918,"volume":919},"2026-06-28T00:00:00",75.8,69.14,69.28,940,{"timestamp":921,"open":922,"high":923,"low":835,"close":923,"volume":924},"2026-06-29T00:00:00",69.56,75.77,357,{"timestamp":926,"open":622,"high":622,"low":927,"close":770,"volume":928},"2026-06-30T00:00:00",68,1258,{"timestamp":930,"open":711,"high":711,"low":931,"close":932,"volume":933},"2026-07-01T00:00:00",68.36,68.54,471,{"timestamp":935,"open":936,"high":936,"low":937,"close":937,"volume":938},"2026-07-02T00:00:00",68.89,68.38,1098,{"timestamp":940,"open":941,"high":941,"low":942,"close":943,"volume":944},"2026-07-05T00:00:00",68.98,67.01,67.4,1027,{"timestamp":946,"open":947,"high":947,"low":948,"close":873,"volume":949},"2026-07-06T00:00:00",77.51,67.3,516,{"timestamp":951,"open":873,"high":952,"low":927,"close":953,"volume":954},"2026-07-07T00:00:00",80.03,68.08,188,{"timestamp":956,"open":957,"high":581,"low":958,"close":958,"volume":959},"2026-07-08T00:00:00",74.01,68.15,16,{"timestamp":961,"open":530,"high":530,"low":962,"close":962,"volume":963},"2026-07-09T00:00:00",68.01,285,{"timestamp":965,"open":966,"high":581,"low":967,"close":927,"volume":968},"2026-07-12T00:00:00",75.19,64.59,1482,{"timestamp":970,"open":971,"high":971,"low":972,"close":973,"volume":974},"2026-07-13T00:00:00",75.9,65.18,65.4,1142,{"timestamp":976,"open":977,"high":977,"low":978,"close":978,"volume":979},"2026-07-14T00:00:00",68.4,65.5,331,{"timestamp":981,"open":982,"high":983,"low":984,"close":985,"volume":986},"2026-07-15T00:00:00",62.5,67.5,62.03,64.98,1644,{"timestamp":988,"open":633,"high":989,"low":990,"close":991,"volume":992},"2026-07-16T00:00:00",72,62.1,62.15,2266,{"timestamp":994,"open":896,"high":896,"low":995,"close":995,"volume":996},"2026-07-19T00:00:00",62,1676,{"timestamp":998,"open":985,"high":118,"low":999,"close":1000,"volume":1001},"2026-07-20T00:00:00",62.6,63.52,1245,{"timestamp":1003,"open":1004,"high":1005,"low":1004,"close":1006,"volume":675},"2026-07-21T00:00:00",63.2,71.66,66.7,{"timestamp":1008,"open":1009,"high":1009,"low":845,"close":845,"volume":46},"2026-07-22T00:00:00",76.95,{"timestamp":1011,"open":1012,"high":538,"low":1012,"close":1013,"volume":1014},"2026-07-23T00:00:00",67.59,72.23,787,{"timestamp":1016,"open":561,"high":600,"low":668,"close":1017,"volume":1018},"2026-07-26T00:00:00",68.65,1456,{"timestamp":1020,"open":538,"high":538,"low":1021,"close":1021,"volume":1022},"2026-07-27T00:00:00",68.25,3611,{"timestamp":1024,"open":577,"high":538,"low":845,"close":577,"volume":1025},"2026-07-28T00:00:00",808,{"timestamp":1027,"open":690,"high":690,"low":927,"close":927,"volume":1028},"2026-07-29T00:00:00",5281,{"timestamp":1030,"open":666,"high":666,"low":577,"close":577,"volume":679},"2026-07-30T00:00:00",{"timestamp":1032,"open":666,"high":666,"low":791,"close":1033,"volume":1034},"2026-08-02T00:00:00",64.12,1884,{"timestamp":1036,"open":1037,"high":1037,"low":1038,"close":1039,"volume":1040},"2026-08-03T00:00:00",68.9,61.5,65.46,2203,{"timestamp":1042,"open":786,"high":1043,"low":786,"close":1043,"volume":1044},"2026-08-04T00:00:00",68.45,453,{"timestamp":1046,"open":1047,"high":927,"low":1047,"close":1047,"volume":1048},"2026-08-05T00:00:00",63,1187,{"timestamp":1050,"open":1051,"high":1052,"low":1053,"close":1054,"volume":1055},"2026-08-06T00:00:00",63.01,67.33,62.77,62.91,2267,{"timestamp":1057,"open":633,"high":633,"low":1058,"close":1058,"volume":107},"2026-08-09T00:00:00",64.5,{"timestamp":1060,"open":1061,"high":1062,"low":1038,"close":995,"volume":1063},"2026-08-10T00:00:00",62.53,66.54,1601,{"timestamp":1065,"open":1047,"high":1047,"low":1066,"close":1067,"volume":1068},"2026-08-11T00:00:00",61.15,62.16,1915,{"timestamp":1070,"open":1047,"high":1047,"low":1071,"close":984,"volume":1072},"2026-08-12T00:00:00",62.02,802,{"timestamp":1074,"open":984,"high":1047,"low":1075,"close":1076,"volume":1077},"2026-08-13T00:00:00",61.53,61.96,966,{"timestamp":1079,"open":1080,"high":1062,"low":1081,"close":1062,"volume":1082},"2026-08-16T00:00:00",62.98,61.7,259,{"timestamp":1084,"open":1085,"high":1086,"low":1087,"close":1088,"volume":1089},"2026-08-17T00:00:00",61.76,66,61.51,61.68,510,{"timestamp":1091,"open":1087,"high":1092,"low":1087,"close":1093,"volume":1094},"2026-08-18T00:00:00",63.88,63.87,12,{"timestamp":1096,"open":1097,"high":1097,"low":1098,"close":1098,"volume":1099},"2026-08-19T00:00:00",65.43,61.78,321,{"timestamp":1101,"open":1102,"high":1097,"low":1103,"close":1104,"volume":1105},"2026-08-20T00:00:00",61.75,57.02,58.22,3201,{"timestamp":1107,"open":1108,"high":785,"low":1109,"close":1110,"volume":1111},"2026-08-23T00:00:00",58.02,58,58.16,1023,{"timestamp":1113,"open":1114,"high":1115,"low":1116,"close":1114,"volume":1117},"2026-08-24T00:00:00",58.15,66.79,58.05,1234,{"timestamp":1119,"open":1120,"high":995,"low":1120,"close":995,"volume":1121},"2026-08-25T00:00:00",58.42,194,{"timestamp":1123,"open":727,"high":727,"low":1124,"close":1124,"volume":1125},"2026-08-26T00:00:00",58.84,2129,{"timestamp":1127,"open":1128,"high":1128,"low":1109,"close":1129,"volume":772},"2026-08-27T00:00:00",66.84,58.1,{"timestamp":1131,"open":995,"high":995,"low":1132,"close":1133,"volume":1134},"2026-08-30T00:00:00",60,61.99,2529,{"timestamp":1136,"open":1137,"high":1137,"low":1138,"close":1139,"volume":1140},"2026-08-31T00:00:00",60.02,58.8,58.91,3370,{"timestamp":1142,"open":1143,"high":995,"low":1144,"close":995,"volume":1145},"2026-09-01T00:00:00",61.73,61.72,573,{"timestamp":1147,"open":1148,"high":995,"low":1149,"close":1150,"volume":1151},"2026-09-02T00:00:00",58.46,58.03,59.5,1261,{"timestamp":1153,"open":1154,"high":1155,"low":1154,"close":1156,"volume":1157},"2026-09-03T00:00:00",58.51,61.79,59.43,947,{"timestamp":1159,"open":796,"high":796,"low":1116,"close":1160,"volume":1161},"2026-09-07T00:00:00",58.25,1184,{"timestamp":1163,"open":1058,"high":1058,"low":1164,"close":1165,"volume":1166},"2026-09-08T00:00:00",59.24,60.95,149,{"timestamp":1168,"open":1169,"high":1165,"low":1170,"close":1165,"volume":1171},"2026-09-09T00:00:00",59.41,59.4,511,{"timestamp":1173,"open":1174,"high":1047,"low":1175,"close":1176,"volume":1177},"2026-09-10T00:00:00",62.86,62.78,62.99,315,{"timestamp":1179,"open":1180,"high":995,"low":1137,"close":995,"volume":682},"2026-09-13T00:00:00",60.11,{"timestamp":1182,"open":1102,"high":1102,"low":1183,"close":1184,"volume":1185},"2026-09-14T00:00:00",58.35,60.18,835,{"timestamp":1187,"open":1184,"high":982,"low":1188,"close":995,"volume":1189},"2026-09-15T00:00:00",59.02,1162,{"timestamp":1191,"open":982,"high":982,"low":1192,"close":1192,"volume":1193},"2026-09-16T00:00:00",59.7,410,{"timestamp":1195,"open":982,"high":982,"low":982,"close":982,"volume":30},"2026-09-17T00:00:00",{"timestamp":1197,"open":1198,"high":1199,"low":1200,"close":1200,"volume":1201},"2026-09-20T00:00:00",59.62,61.74,58.5,509,{"timestamp":1203,"open":1204,"high":1204,"low":1205,"close":1206,"volume":1207},"2026-09-21T00:00:00",62.48,58.54,60.22,865,{"timestamp":1209,"open":1210,"high":982,"low":1211,"close":1212,"volume":1213},"2026-09-22T00:00:00",60.15,56.8,56.81,8048,{"timestamp":1215,"open":1216,"high":1216,"low":12,"close":1217,"volume":1218},"2026-09-23T00:00:00",62.32,60.97,122,[]]