[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fovukHsziDHkZgsKRvUw9GqxG3g1sYua0J_mYbEdEuRA":3,"$fyQaOhzGdw3PnWeZkZw4kX4Etlpxmuj2mtShf_HumXCM":25,"$fm3KQmZRME2bFThZiYg2cxGir_VGlL6JvPiI5K8WLWQY":186},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BTLG11","btlg11","fii","BTG Pactual Logística Fundo De Investimento Imobiliário Responsabilidade Limitada","FII Btlg","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},98.26,-0.23,-0.2335,"BRL","2026-09-24T23:48:19Z",{},[],[20,21,22,23,24],"HGLG11","XPLG11","KNRI11","BRCO11","VGIR11",{"items":26,"totalItens":183,"success":184,"errors":185,"limitReached":183},[27,34,37,40,43,46,49,52,55,58,62,65,68,71,74,77,81,85,88,91,94,97,100,103,106,109,112,115,119,122,125,128,131,134,138,141,145,148,151,154,157,161,164,167,170,173,176,179],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.74,"2022-10-14T00:00:00","2022-10-25T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-11-14T00:00:00","2022-11-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-12-15T00:00:00","2022-12-23T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":41,"comDate":41,"paymentDate":42,"status":33},"2023-01-13T00:00:00","2023-01-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},"2023-02-15T00:00:00","2023-02-24T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},"2023-03-15T00:00:00","2023-03-24T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},"2023-04-14T00:00:00","2023-04-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},"2023-05-15T00:00:00","2023-05-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},"2023-06-15T00:00:00","2023-06-23T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},0.76,"2023-07-14T00:00:00","2023-07-25T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},"2023-08-15T00:00:00","2023-08-25T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},"2023-09-15T00:00:00","2023-09-25T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},"2023-10-13T00:00:00","2023-10-25T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2023-11-14T00:00:00","2023-11-24T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2023-12-15T00:00:00","2023-12-22T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},0.81,"2024-01-15T00:00:00","2024-01-25T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},0.78,"2024-02-15T00:00:00","2024-02-23T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2024-03-15T00:00:00","2024-03-25T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2024-04-15T00:00:00","2024-04-25T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-05-15T00:00:00","2024-05-24T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-06-14T00:00:00","2024-06-25T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-07-15T00:00:00","2024-07-25T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2024-08-15T00:00:00","2024-08-23T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2024-09-13T00:00:00","2024-09-25T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},"2024-10-15T00:00:00","2024-10-25T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2024-11-14T00:00:00","2024-11-25T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2024-12-13T00:00:00","2024-12-23T00:00:00",{"type":28,"category":29,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},0.868191,"2025-01-15T00:00:00","2025-01-22T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2025-02-14T00:00:00","2025-02-25T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2025-03-14T00:00:00","2025-03-25T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2025-04-15T00:00:00","2025-04-25T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-05-15T00:00:00","2025-05-23T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-06-13T00:00:00","2025-06-23T00:00:00",{"type":28,"category":29,"amount":135,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},0.7801,"2025-07-15T00:00:00","2025-07-25T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-08-15T00:00:00","2025-08-25T00:00:00",{"type":28,"category":29,"amount":142,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},0.79,"2025-09-15T00:00:00","2025-09-25T00:00:00",{"type":28,"category":29,"amount":142,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},"2025-10-15T00:00:00","2025-10-24T00:00:00",{"type":28,"category":29,"amount":142,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2025-11-14T00:00:00","2025-11-25T00:00:00",{"type":28,"category":29,"amount":142,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2025-12-15T00:00:00","2025-12-23T00:00:00",{"type":28,"category":29,"amount":142,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},"2026-01-15T00:00:00","2026-01-23T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},0.8,"2026-02-13T00:00:00","2026-02-25T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2026-03-13T00:00:00","2026-03-25T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},"2026-04-15T00:00:00","2026-04-24T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},"2026-05-15T00:00:00","2026-05-25T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},"2026-06-15T00:00:00","2026-06-25T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},"2026-07-15T00:00:00","2026-07-24T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":177,"comDate":177,"paymentDate":178,"status":33},"2026-08-14T00:00:00","2026-08-25T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":180,"comDate":180,"paymentDate":181,"status":182},"2026-09-15T00:00:00","2026-09-25T00:00:00",0,null,true,[],{"items":187,"totalItens":183,"success":184,"errors":1257,"limitReached":183},[188,194,201,206,211,217,223,229,235,239,245,251,257,261,266,272,278,284,288,292,295,299,304,309,313,318,324,327,331,335,339,344,348,352,356,361,365,369,373,377,382,385,388,390,395,400,404,409,413,416,420,425,431,436,441,446,452,457,464,471,477,483,489,495,499,502,508,513,517,520,526,531,535,538,543,546,550,555,561,566,570,574,578,583,587,591,594,597,601,604,609,613,618,621,625,628,631,635,639,642,646,649,652,655,658,661,665,668,671,675,679,682,685,689,693,697,701,705,709,712,715,719,722,725,728,731,734,737,740,743,747,752,756,759,762,766,770,773,777,780,784,789,793,796,799,802,805,810,813,816,819,823,826,830,833,836,839,842,845,849,852,856,859,861,865,868,871,874,877,880,883,886,890,895,898,901,904,908,911,916,920,925,930,934,939,942,945,948,952,955,958,961,964,967,970,973,976,979,983,986,990,993,996,1001,1008,1015,1022,1027,1034,1041,1046,1051,1058,1062,1067,1072,1077,1082,1088,1092,1097,1103,1108,1115,1120,1127,1134,1139,1144,1151,1157,1164,1170,1177,1182,1185,1192,1196,1200,1206,1212,1218,1223,1230,1235,1240,1245,1252],{"timestamp":144,"open":189,"high":190,"low":191,"close":192,"volume":193},103,103.59,102.95,103.15,63104,{"timestamp":195,"open":196,"high":197,"low":198,"close":199,"volume":200},"2025-09-28T00:00:00",103.33,103.8,102.61,103.22,70417,{"timestamp":202,"open":203,"high":204,"low":199,"close":203,"volume":205},"2025-09-29T00:00:00",103.67,103.72,70162,{"timestamp":207,"open":208,"high":209,"low":199,"close":196,"volume":210},"2025-09-30T00:00:00",103.9,104.5,85664,{"timestamp":212,"open":196,"high":213,"low":214,"close":215,"volume":216},"2025-10-01T00:00:00",104,103.2,103.87,63373,{"timestamp":218,"open":219,"high":220,"low":204,"close":221,"volume":222},"2025-10-02T00:00:00",103.85,104.18,104.14,59764,{"timestamp":224,"open":225,"high":226,"low":213,"close":227,"volume":228},"2025-10-05T00:00:00",104.19,104.4,104.25,66975,{"timestamp":230,"open":231,"high":226,"low":232,"close":233,"volume":234},"2025-10-06T00:00:00",104.35,103.58,103.99,64258,{"timestamp":236,"open":220,"high":237,"low":232,"close":204,"volume":238},"2025-10-07T00:00:00",104.22,65296,{"timestamp":240,"open":213,"high":241,"low":242,"close":243,"volume":244},"2025-10-08T00:00:00",104.2,103.41,103.65,54092,{"timestamp":246,"open":243,"high":247,"low":248,"close":249,"volume":250},"2025-10-09T00:00:00",104.39,103.5,103.81,70954,{"timestamp":252,"open":249,"high":253,"low":254,"close":255,"volume":256},"2025-10-12T00:00:00",104.24,103.52,103.7,69341,{"timestamp":258,"open":233,"high":237,"low":259,"close":204,"volume":260},"2025-10-13T00:00:00",103.56,76762,{"timestamp":262,"open":263,"high":225,"low":264,"close":208,"volume":265},"2025-10-14T00:00:00",103.93,103.74,69607,{"timestamp":146,"open":267,"high":268,"low":269,"close":270,"volume":271},103.29,103.48,102.97,103.06,82270,{"timestamp":273,"open":274,"high":248,"low":275,"close":276,"volume":277},"2025-10-16T00:00:00",103.3,102.78,103.47,69432,{"timestamp":279,"open":254,"high":280,"low":281,"close":282,"volume":283},"2025-10-19T00:00:00",103.6,102.88,103.09,83632,{"timestamp":285,"open":192,"high":263,"low":189,"close":286,"volume":287},"2025-10-20T00:00:00",103.64,87345,{"timestamp":289,"open":255,"high":290,"low":248,"close":243,"volume":291},"2025-10-21T00:00:00",103.83,68422,{"timestamp":293,"open":264,"high":215,"low":248,"close":204,"volume":294},"2025-10-22T00:00:00",70760,{"timestamp":296,"open":297,"high":227,"low":255,"close":208,"volume":298},"2025-10-23T00:00:00",103.75,95578,{"timestamp":300,"open":233,"high":301,"low":302,"close":302,"volume":303},"2025-10-26T00:00:00",104.1,103.26,85236,{"timestamp":305,"open":306,"high":243,"low":189,"close":307,"volume":308},"2025-10-27T00:00:00",103.55,103.1,75020,{"timestamp":310,"open":274,"high":311,"low":214,"close":274,"volume":312},"2025-10-28T00:00:00",103.89,68101,{"timestamp":314,"open":280,"high":255,"low":315,"close":316,"volume":317},"2025-10-29T00:00:00",103.19,103.4,58664,{"timestamp":319,"open":254,"high":320,"low":321,"close":322,"volume":323},"2025-10-30T00:00:00",103.69,102.9,102.94,101499,{"timestamp":325,"open":307,"high":264,"low":189,"close":204,"volume":326},"2025-11-02T00:00:00",84484,{"timestamp":328,"open":255,"high":290,"low":214,"close":329,"volume":330},"2025-11-03T00:00:00",103.38,70092,{"timestamp":332,"open":254,"high":333,"low":274,"close":190,"volume":334},"2025-11-04T00:00:00",103.79,63521,{"timestamp":336,"open":337,"high":233,"low":268,"close":215,"volume":338},"2025-11-05T00:00:00",103.77,72067,{"timestamp":340,"open":341,"high":301,"low":259,"close":342,"volume":343},"2025-11-06T00:00:00",103.88,104.01,64476,{"timestamp":345,"open":346,"high":237,"low":219,"close":237,"volume":347},"2025-11-09T00:00:00",104.04,58779,{"timestamp":349,"open":350,"high":237,"low":204,"close":213,"volume":351},"2025-11-10T00:00:00",103.95,62687,{"timestamp":353,"open":263,"high":354,"low":208,"close":301,"volume":355},"2025-11-11T00:00:00",104.36,71283,{"timestamp":357,"open":220,"high":358,"low":248,"close":359,"volume":360},"2025-11-12T00:00:00",104.3,104.05,98077,{"timestamp":362,"open":346,"high":358,"low":333,"close":363,"volume":364},"2025-11-13T00:00:00",104.15,84423,{"timestamp":366,"open":255,"high":367,"low":189,"close":263,"volume":368},"2025-11-16T00:00:00",103.98,95815,{"timestamp":370,"open":213,"high":225,"low":204,"close":371,"volume":372},"2025-11-17T00:00:00",104.11,71986,{"timestamp":374,"open":375,"high":227,"low":297,"close":263,"volume":376},"2025-11-18T00:00:00",104.12,69578,{"timestamp":378,"open":350,"high":379,"low":297,"close":380,"volume":381},"2025-11-20T00:00:00",104.48,104.47,83237,{"timestamp":383,"open":241,"high":380,"low":264,"close":359,"volume":384},"2025-11-23T00:00:00",94957,{"timestamp":386,"open":359,"high":363,"low":280,"close":208,"volume":387},"2025-11-24T00:00:00",159448,{"timestamp":150,"open":208,"high":213,"low":232,"close":255,"volume":389},90036,{"timestamp":391,"open":392,"high":393,"low":190,"close":333,"volume":394},"2025-11-26T00:00:00",103.76,103.92,63514,{"timestamp":396,"open":219,"high":397,"low":398,"close":243,"volume":399},"2025-11-27T00:00:00",103.86,103.62,108549,{"timestamp":401,"open":197,"high":208,"low":402,"close":248,"volume":403},"2025-11-30T00:00:00",103.37,228270,{"timestamp":405,"open":406,"high":398,"low":407,"close":248,"volume":408},"2025-12-01T00:00:00",103.51,103.42,104531,{"timestamp":410,"open":190,"high":190,"low":411,"close":248,"volume":412},"2025-12-02T00:00:00",103.39,90661,{"timestamp":414,"open":268,"high":306,"low":316,"close":306,"volume":415},"2025-12-03T00:00:00",114067,{"timestamp":417,"open":406,"high":204,"low":418,"close":267,"volume":419},"2025-12-04T00:00:00",102.81,353331,{"timestamp":421,"open":248,"high":203,"low":422,"close":423,"volume":424},"2025-12-07T00:00:00",103.12,103.49,159229,{"timestamp":426,"open":427,"high":274,"low":428,"close":429,"volume":430},"2025-12-08T00:00:00",103.25,102.23,102.7,172618,{"timestamp":432,"open":433,"high":189,"low":434,"close":189,"volume":435},"2025-12-09T00:00:00",102.79,102.43,201278,{"timestamp":437,"open":191,"high":438,"low":439,"close":269,"volume":440},"2025-12-10T00:00:00",103.13,102.2,177168,{"timestamp":442,"open":321,"high":274,"low":443,"close":444,"volume":445},"2025-12-11T00:00:00",102.35,102.5,166798,{"timestamp":447,"open":429,"high":448,"low":449,"close":450,"volume":451},"2025-12-14T00:00:00",102.76,102.22,102.39,173080,{"timestamp":152,"open":453,"high":454,"low":453,"close":455,"volume":456},101.61,102.11,102.02,128880,{"timestamp":458,"open":459,"high":460,"low":461,"close":462,"volume":463},"2025-12-16T00:00:00",102.08,102.14,101.36,101.5,131110,{"timestamp":465,"open":466,"high":467,"low":468,"close":469,"volume":470},"2025-12-17T00:00:00",101.66,101.88,101.33,101.53,637217,{"timestamp":472,"open":473,"high":474,"low":453,"close":475,"volume":476},"2025-12-18T00:00:00",101.75,102.31,101.84,144601,{"timestamp":478,"open":479,"high":480,"low":473,"close":481,"volume":482},"2025-12-21T00:00:00",102,102.47,101.98,178190,{"timestamp":484,"open":485,"high":474,"low":486,"close":487,"volume":488},"2025-12-22T00:00:00",102.29,101.92,102.25,167747,{"timestamp":490,"open":491,"high":423,"low":492,"close":493,"volume":494},"2025-12-25T00:00:00",102.59,102.44,103.44,163774,{"timestamp":496,"open":248,"high":248,"low":497,"close":282,"volume":498},"2025-12-28T00:00:00",102.77,128296,{"timestamp":500,"open":422,"high":493,"low":418,"close":191,"volume":501},"2025-12-29T00:00:00",170155,{"timestamp":503,"open":504,"high":333,"low":505,"close":506,"volume":507},"2026-01-01T00:00:00",103.18,103.01,103.63,163743,{"timestamp":509,"open":510,"high":333,"low":511,"close":333,"volume":512},"2026-01-04T00:00:00",103.68,103.17,126307,{"timestamp":514,"open":264,"high":337,"low":274,"close":515,"volume":516},"2026-01-05T00:00:00",103.54,97962,{"timestamp":518,"open":248,"high":506,"low":505,"close":248,"volume":519},"2026-01-06T00:00:00",928288,{"timestamp":521,"open":189,"high":522,"low":523,"close":524,"volume":525},"2026-01-07T00:00:00",103.27,102.28,103.02,345370,{"timestamp":527,"open":192,"high":276,"low":528,"close":529,"volume":530},"2026-01-08T00:00:00",102.98,103.43,101689,{"timestamp":532,"open":316,"high":242,"low":505,"close":533,"volume":534},"2026-01-11T00:00:00",103.05,109769,{"timestamp":536,"open":214,"high":242,"low":307,"close":402,"volume":537},"2026-01-12T00:00:00",101778,{"timestamp":539,"open":232,"high":190,"low":540,"close":541,"volume":542},"2026-01-13T00:00:00",103.14,103.36,100785,{"timestamp":544,"open":248,"high":254,"low":282,"close":411,"volume":545},"2026-01-14T00:00:00",134022,{"timestamp":155,"open":429,"high":189,"low":547,"close":548,"volume":549},102.48,102.75,104721,{"timestamp":551,"open":552,"high":528,"low":553,"close":553,"volume":554},"2026-01-18T00:00:00",102.92,102.36,117212,{"timestamp":556,"open":557,"high":558,"low":559,"close":557,"volume":560},"2026-01-19T00:00:00",102.49,102.69,102.4,186555,{"timestamp":562,"open":563,"high":564,"low":559,"close":198,"volume":565},"2026-01-20T00:00:00",102.6,102.83,117948,{"timestamp":567,"open":558,"high":558,"low":559,"close":568,"volume":569},"2026-01-21T00:00:00",102.51,127951,{"timestamp":571,"open":275,"high":572,"low":443,"close":548,"volume":573},"2026-01-22T00:00:00",102.89,174686,{"timestamp":575,"open":433,"high":321,"low":576,"close":563,"volume":577},"2026-01-25T00:00:00",102.45,147831,{"timestamp":579,"open":580,"high":581,"low":557,"close":275,"volume":582},"2026-01-26T00:00:00",102.8,102.86,148074,{"timestamp":584,"open":580,"high":585,"low":480,"close":563,"volume":586},"2026-01-27T00:00:00",102.85,120454,{"timestamp":588,"open":589,"high":580,"low":443,"close":497,"volume":590},"2026-01-28T00:00:00",102.63,134595,{"timestamp":592,"open":580,"high":585,"low":563,"close":448,"volume":593},"2026-01-29T00:00:00",50365,{"timestamp":595,"open":580,"high":564,"low":576,"close":580,"volume":596},"2026-02-01T00:00:00",174200,{"timestamp":598,"open":581,"high":281,"low":444,"close":599,"volume":600},"2026-02-02T00:00:00",102.68,204176,{"timestamp":602,"open":497,"high":433,"low":444,"close":433,"volume":603},"2026-02-03T00:00:00",108283,{"timestamp":605,"open":606,"high":433,"low":547,"close":607,"volume":608},"2026-02-04T00:00:00",102.72,102.58,115869,{"timestamp":610,"open":611,"high":580,"low":434,"close":576,"volume":612},"2026-02-05T00:00:00",102.74,130119,{"timestamp":614,"open":321,"high":615,"low":480,"close":616,"volume":617},"2026-02-08T00:00:00",102.93,102.55,131225,{"timestamp":619,"open":558,"high":548,"low":559,"close":491,"volume":620},"2026-02-09T00:00:00",515237,{"timestamp":622,"open":589,"high":429,"low":480,"close":623,"volume":624},"2026-02-10T00:00:00",102.66,123958,{"timestamp":626,"open":429,"high":580,"low":444,"close":611,"volume":627},"2026-02-11T00:00:00",127824,{"timestamp":629,"open":448,"high":282,"low":444,"close":321,"volume":630},"2026-02-12T00:00:00",183833,{"timestamp":632,"open":633,"high":606,"low":434,"close":633,"volume":634},"2026-02-17T00:00:00",102.62,106703,{"timestamp":636,"open":637,"high":611,"low":492,"close":606,"volume":638},"2026-02-18T00:00:00",102.67,108907,{"timestamp":640,"open":548,"high":433,"low":557,"close":429,"volume":641},"2026-02-19T00:00:00",137252,{"timestamp":643,"open":558,"high":275,"low":644,"close":429,"volume":645},"2026-02-22T00:00:00",102.56,138790,{"timestamp":647,"open":623,"high":275,"low":633,"close":633,"volume":648},"2026-02-23T00:00:00",105869,{"timestamp":650,"open":429,"high":533,"low":623,"close":321,"volume":651},"2026-02-24T00:00:00",120710,{"timestamp":160,"open":653,"high":524,"low":548,"close":321,"volume":654},102.91,102350,{"timestamp":656,"open":189,"high":208,"low":191,"close":397,"volume":657},"2026-02-26T00:00:00",142295,{"timestamp":659,"open":208,"high":227,"low":653,"close":189,"volume":660},"2026-03-01T00:00:00",196553,{"timestamp":662,"open":316,"high":255,"low":267,"close":663,"volume":664},"2026-03-02T00:00:00",103.35,160263,{"timestamp":666,"open":320,"high":241,"low":276,"close":306,"volume":667},"2026-03-03T00:00:00",85526,{"timestamp":669,"open":220,"high":379,"low":204,"close":204,"volume":670},"2026-03-04T00:00:00",93911,{"timestamp":672,"open":220,"high":379,"low":213,"close":673,"volume":674},"2026-03-05T00:00:00",104.34,105813,{"timestamp":676,"open":677,"high":677,"low":548,"close":322,"volume":678},"2026-03-08T00:00:00",104.58,210846,{"timestamp":680,"open":540,"high":411,"low":580,"close":522,"volume":681},"2026-03-09T00:00:00",104693,{"timestamp":683,"open":267,"high":367,"low":505,"close":398,"volume":684},"2026-03-10T00:00:00",88888,{"timestamp":686,"open":225,"high":358,"low":687,"close":350,"volume":688},"2026-03-11T00:00:00",103.66,81642,{"timestamp":690,"open":363,"high":691,"low":197,"close":342,"volume":692},"2026-03-12T00:00:00",104.59,132505,{"timestamp":694,"open":320,"high":695,"low":427,"close":341,"volume":696},"2026-03-15T00:00:00",104.03,93296,{"timestamp":698,"open":301,"high":241,"low":402,"close":699,"volume":700},"2026-03-16T00:00:00",103.78,83405,{"timestamp":702,"open":208,"high":703,"low":320,"close":255,"volume":704},"2026-03-17T00:00:00",103.97,71617,{"timestamp":706,"open":510,"high":707,"low":189,"close":232,"volume":708},"2026-03-18T00:00:00",103.73,103484,{"timestamp":710,"open":350,"high":350,"low":189,"close":511,"volume":711},"2026-03-19T00:00:00",233963,{"timestamp":713,"open":320,"high":320,"low":524,"close":493,"volume":714},"2026-03-22T00:00:00",89909,{"timestamp":716,"open":232,"high":717,"low":493,"close":197,"volume":718},"2026-03-23T00:00:00",103.94,62363,{"timestamp":720,"open":264,"high":717,"low":511,"close":255,"volume":721},"2026-03-24T00:00:00",87214,{"timestamp":163,"open":255,"high":297,"low":723,"close":248,"volume":724},103.23,70713,{"timestamp":726,"open":232,"high":255,"low":329,"close":232,"volume":727},"2026-03-26T00:00:00",83783,{"timestamp":729,"open":280,"high":255,"low":307,"close":422,"volume":730},"2026-03-29T00:00:00",81636,{"timestamp":732,"open":243,"high":320,"low":438,"close":663,"volume":733},"2026-03-30T00:00:00",84169,{"timestamp":735,"open":510,"high":311,"low":199,"close":311,"volume":736},"2026-03-31T00:00:00",98687,{"timestamp":738,"open":233,"high":695,"low":406,"close":342,"volume":739},"2026-04-01T00:00:00",95582,{"timestamp":741,"open":301,"high":241,"low":204,"close":219,"volume":742},"2026-04-05T00:00:00",112775,{"timestamp":744,"open":745,"high":342,"low":306,"close":255,"volume":746},"2026-04-06T00:00:00",103.91,89434,{"timestamp":748,"open":213,"high":749,"low":750,"close":367,"volume":751},"2026-04-07T00:00:00",105,103.53,104469,{"timestamp":753,"open":754,"high":754,"low":243,"close":367,"volume":755},"2026-04-08T00:00:00",104.54,91666,{"timestamp":757,"open":213,"high":379,"low":208,"close":231,"volume":758},"2026-04-09T00:00:00",130975,{"timestamp":760,"open":226,"high":226,"low":255,"close":233,"volume":761},"2026-04-12T00:00:00",124139,{"timestamp":763,"open":764,"high":764,"low":197,"close":208,"volume":765},"2026-04-13T00:00:00",104.28,108458,{"timestamp":767,"open":768,"high":363,"low":249,"close":213,"volume":769},"2026-04-14T00:00:00",104.09,119780,{"timestamp":165,"open":215,"high":359,"low":248,"close":771,"volume":772},104.02,83469,{"timestamp":774,"open":775,"high":301,"low":297,"close":775,"volume":776},"2026-04-16T00:00:00",104.08,93057,{"timestamp":778,"open":301,"high":379,"low":197,"close":213,"volume":779},"2026-04-19T00:00:00",133046,{"timestamp":781,"open":782,"high":782,"low":522,"close":213,"volume":783},"2026-04-21T00:00:00",104.29,140401,{"timestamp":785,"open":786,"high":786,"low":411,"close":787,"volume":788},"2026-04-22T00:00:00",104.06,103.45,136539,{"timestamp":790,"open":529,"high":259,"low":791,"close":540,"volume":792},"2026-04-23T00:00:00",103.11,113861,{"timestamp":794,"open":787,"high":203,"low":321,"close":750,"volume":795},"2026-04-26T00:00:00",118419,{"timestamp":797,"open":276,"high":337,"low":214,"close":190,"volume":798},"2026-04-27T00:00:00",61097,{"timestamp":800,"open":190,"high":255,"low":189,"close":329,"volume":801},"2026-04-28T00:00:00",64551,{"timestamp":803,"open":248,"high":290,"low":248,"close":280,"volume":804},"2026-04-29T00:00:00",86170,{"timestamp":806,"open":807,"high":197,"low":808,"close":663,"volume":809},"2026-05-03T00:00:00",103.61,103.28,119549,{"timestamp":811,"open":248,"high":248,"low":505,"close":791,"volume":812},"2026-05-04T00:00:00",104777,{"timestamp":814,"open":192,"high":280,"low":581,"close":280,"volume":815},"2026-05-05T00:00:00",130054,{"timestamp":817,"open":276,"high":506,"low":533,"close":533,"volume":818},"2026-05-06T00:00:00",193729,{"timestamp":820,"open":302,"high":297,"low":821,"close":297,"volume":822},"2026-05-07T00:00:00",103.16,155598,{"timestamp":824,"open":297,"high":297,"low":505,"close":307,"volume":825},"2026-05-10T00:00:00",145342,{"timestamp":827,"open":214,"high":274,"low":322,"close":828,"volume":829},"2026-05-11T00:00:00",102.99,329371,{"timestamp":831,"open":282,"high":723,"low":580,"close":580,"volume":832},"2026-05-12T00:00:00",121556,{"timestamp":834,"open":422,"high":302,"low":322,"close":791,"volume":835},"2026-05-13T00:00:00",103507,{"timestamp":837,"open":214,"high":306,"low":533,"close":316,"volume":838},"2026-05-14T00:00:00",112920,{"timestamp":840,"open":540,"high":214,"low":443,"close":637,"volume":841},"2026-05-17T00:00:00",139151,{"timestamp":843,"open":321,"high":321,"low":616,"close":429,"volume":844},"2026-05-18T00:00:00",89019,{"timestamp":846,"open":847,"high":189,"low":847,"close":269,"volume":848},"2026-05-19T00:00:00",102.52,111437,{"timestamp":850,"open":269,"high":214,"low":429,"close":214,"volume":851},"2026-05-20T00:00:00",95571,{"timestamp":853,"open":427,"high":398,"low":854,"close":248,"volume":855},"2026-05-21T00:00:00",103.08,111961,{"timestamp":857,"open":316,"high":320,"low":615,"close":423,"volume":858},"2026-05-24T00:00:00",166905,{"timestamp":169,"open":274,"high":316,"low":491,"close":491,"volume":860},182337,{"timestamp":862,"open":433,"high":282,"low":863,"close":282,"volume":864},"2026-05-26T00:00:00",102.65,88559,{"timestamp":866,"open":282,"high":267,"low":448,"close":528,"volume":867},"2026-05-27T00:00:00",77796,{"timestamp":869,"open":214,"high":204,"low":322,"close":280,"volume":870},"2026-05-28T00:00:00",108880,{"timestamp":872,"open":190,"high":301,"low":422,"close":393,"volume":873},"2026-05-31T00:00:00",104131,{"timestamp":875,"open":393,"high":393,"low":552,"close":191,"volume":876},"2026-06-01T00:00:00",132950,{"timestamp":878,"open":214,"high":427,"low":563,"close":269,"volume":879},"2026-06-02T00:00:00",113885,{"timestamp":881,"open":196,"high":529,"low":524,"close":663,"volume":882},"2026-06-04T00:00:00",90693,{"timestamp":884,"open":663,"high":306,"low":616,"close":599,"volume":885},"2026-06-07T00:00:00",114373,{"timestamp":887,"open":275,"high":189,"low":888,"close":888,"volume":889},"2026-06-08T00:00:00",102.18,103564,{"timestamp":891,"open":443,"high":492,"low":892,"close":893,"volume":894},"2026-06-09T00:00:00",101.47,102.03,123769,{"timestamp":896,"open":893,"high":564,"low":893,"close":433,"volume":897},"2026-06-10T00:00:00",74774,{"timestamp":899,"open":189,"high":267,"low":433,"close":191,"volume":900},"2026-06-11T00:00:00",80181,{"timestamp":902,"open":524,"high":268,"low":321,"close":191,"volume":903},"2026-06-14T00:00:00",115175,{"timestamp":171,"open":580,"high":580,"low":905,"close":906,"volume":907},102.15,102.54,88338,{"timestamp":909,"open":906,"high":558,"low":474,"close":607,"volume":910},"2026-06-16T00:00:00",150181,{"timestamp":912,"open":644,"high":563,"low":913,"close":914,"volume":915},"2026-06-17T00:00:00",102.16,102.24,78002,{"timestamp":917,"open":918,"high":611,"low":454,"close":611,"volume":919},"2026-06-18T00:00:00",102.38,70673,{"timestamp":921,"open":611,"high":611,"low":922,"close":923,"volume":924},"2026-06-21T00:00:00",101.74,101.8,112056,{"timestamp":926,"open":927,"high":563,"low":475,"close":928,"volume":929},"2026-06-22T00:00:00",102.05,101.85,95284,{"timestamp":931,"open":913,"high":557,"low":468,"close":932,"volume":933},"2026-06-23T00:00:00",101.4,131835,{"timestamp":935,"open":893,"high":557,"low":936,"close":937,"volume":938},"2026-06-24T00:00:00",101.65,102.33,76026,{"timestamp":172,"open":563,"high":563,"low":940,"close":914,"volume":941},101.91,82805,{"timestamp":943,"open":607,"high":563,"low":523,"close":444,"volume":944},"2026-06-28T00:00:00",58974,{"timestamp":946,"open":644,"high":644,"low":454,"close":937,"volume":947},"2026-06-29T00:00:00",78117,{"timestamp":949,"open":950,"high":644,"low":454,"close":937,"volume":951},"2026-06-30T00:00:00",102.3,93082,{"timestamp":953,"open":616,"high":563,"low":553,"close":616,"volume":954},"2026-07-01T00:00:00",86513,{"timestamp":956,"open":563,"high":563,"low":492,"close":491,"volume":957},"2026-07-02T00:00:00",73667,{"timestamp":959,"open":563,"high":563,"low":443,"close":547,"volume":960},"2026-07-05T00:00:00",94200,{"timestamp":962,"open":491,"high":563,"low":557,"close":444,"volume":963},"2026-07-06T00:00:00",68559,{"timestamp":965,"open":491,"high":563,"low":559,"close":434,"volume":966},"2026-07-07T00:00:00",85371,{"timestamp":968,"open":563,"high":563,"low":553,"close":847,"volume":969},"2026-07-08T00:00:00",56209,{"timestamp":971,"open":616,"high":563,"low":547,"close":547,"volume":972},"2026-07-09T00:00:00",100362,{"timestamp":974,"open":563,"high":563,"low":576,"close":563,"volume":975},"2026-07-12T00:00:00",81172,{"timestamp":977,"open":563,"high":563,"low":547,"close":563,"volume":978},"2026-07-13T00:00:00",88610,{"timestamp":980,"open":563,"high":981,"low":444,"close":581,"volume":982},"2026-07-14T00:00:00",102.87,86711,{"timestamp":174,"open":644,"high":418,"low":984,"close":429,"volume":985},102.27,92661,{"timestamp":987,"open":585,"high":585,"low":492,"close":988,"volume":989},"2026-07-16T00:00:00",102.53,94515,{"timestamp":991,"open":581,"high":581,"low":480,"close":644,"volume":992},"2026-07-19T00:00:00",100613,{"timestamp":994,"open":633,"high":497,"low":487,"close":450,"volume":995},"2026-07-20T00:00:00",84923,{"timestamp":997,"open":918,"high":918,"low":998,"close":999,"volume":1000},"2026-07-21T00:00:00",100.91,101.06,210549,{"timestamp":1002,"open":1003,"high":1004,"low":1005,"close":1006,"volume":1007},"2026-07-22T00:00:00",101,101.18,100.2,100.84,159086,{"timestamp":1009,"open":1010,"high":1011,"low":1012,"close":1013,"volume":1014},"2026-07-23T00:00:00",101.12,101.28,100.42,100.83,126712,{"timestamp":1016,"open":1017,"high":1018,"low":1019,"close":1020,"volume":1021},"2026-07-26T00:00:00",100.88,100.94,99.77,99.88,180545,{"timestamp":1023,"open":1024,"high":1003,"low":1020,"close":1025,"volume":1026},"2026-07-27T00:00:00",100,100.37,243167,{"timestamp":1028,"open":1029,"high":1030,"low":1031,"close":1032,"volume":1033},"2026-07-28T00:00:00",100.58,100.7,100.05,100.22,127364,{"timestamp":1035,"open":1036,"high":1037,"low":1038,"close":1039,"volume":1040},"2026-07-29T00:00:00",100.3,100.9,100.06,100.86,101326,{"timestamp":1042,"open":1043,"high":1004,"low":1030,"close":1044,"volume":1045},"2026-07-30T00:00:00",101.16,100.81,110246,{"timestamp":1047,"open":1048,"high":1049,"low":1030,"close":1003,"volume":1050},"2026-08-02T00:00:00",101.08,101.24,139943,{"timestamp":1052,"open":1053,"high":1054,"low":1055,"close":1056,"volume":1057},"2026-08-03T00:00:00",101.04,101.13,100.14,100.5,156188,{"timestamp":1059,"open":1003,"high":1003,"low":1060,"close":1044,"volume":1061},"2026-08-04T00:00:00",100.25,102211,{"timestamp":1063,"open":1064,"high":1065,"low":1032,"close":1032,"volume":1066},"2026-08-05T00:00:00",100.85,101.01,109755,{"timestamp":1068,"open":1012,"high":1069,"low":1005,"close":1070,"volume":1071},"2026-08-06T00:00:00",101.03,100.73,152128,{"timestamp":1073,"open":1074,"high":1074,"low":1005,"close":1075,"volume":1076},"2026-08-09T00:00:00",101.19,100.48,140668,{"timestamp":1078,"open":1056,"high":1079,"low":1060,"close":1080,"volume":1081},"2026-08-10T00:00:00",100.6,100.38,99722,{"timestamp":1083,"open":1084,"high":1085,"low":1086,"close":1031,"volume":1087},"2026-08-11T00:00:00",100.45,100.64,100.01,114221,{"timestamp":1089,"open":1024,"high":1032,"low":1090,"close":1020,"volume":1091},"2026-08-12T00:00:00",99.72,140032,{"timestamp":1093,"open":1024,"high":1024,"low":1094,"close":1095,"volume":1096},"2026-08-13T00:00:00",99.53,99.97,141331,{"timestamp":1098,"open":1099,"high":1099,"low":1100,"close":1101,"volume":1102},"2026-08-16T00:00:00",99.49,97.61,98.31,248371,{"timestamp":1104,"open":1101,"high":1101,"low":1105,"close":1106,"volume":1107},"2026-08-17T00:00:00",96.75,97.7,257306,{"timestamp":1109,"open":1110,"high":1111,"low":1112,"close":1113,"volume":1114},"2026-08-18T00:00:00",97.48,98.7,97.12,98.36,200566,{"timestamp":1116,"open":12,"high":1117,"low":1112,"close":1118,"volume":1119},"2026-08-19T00:00:00",98.39,97.4,168024,{"timestamp":1121,"open":1122,"high":1123,"low":1124,"close":1125,"volume":1126},"2026-08-20T00:00:00",97.49,98.48,97.31,98.37,147183,{"timestamp":1128,"open":1129,"high":1130,"low":1131,"close":1132,"volume":1133},"2026-08-23T00:00:00",98.5,98.79,97.9,98.1,141584,{"timestamp":1135,"open":1117,"high":1136,"low":1137,"close":1123,"volume":1138},"2026-08-24T00:00:00",98.94,98.02,214114,{"timestamp":178,"open":1140,"high":1141,"low":1131,"close":1142,"volume":1143},98.74,98.88,97.97,168566,{"timestamp":1145,"open":1146,"high":1147,"low":1148,"close":1149,"volume":1150},"2026-08-26T00:00:00",98.01,98.24,97.69,97.92,184725,{"timestamp":1152,"open":1153,"high":1136,"low":1154,"close":1155,"volume":1156},"2026-08-27T00:00:00",98.16,97.89,98.91,263786,{"timestamp":1158,"open":1159,"high":1160,"low":1161,"close":1162,"volume":1163},"2026-08-30T00:00:00",99.35,99.56,98.72,99.1,199414,{"timestamp":1165,"open":1166,"high":1167,"low":1161,"close":1168,"volume":1169},"2026-08-31T00:00:00",99.44,99.69,99,143415,{"timestamp":1171,"open":1172,"high":1173,"low":1174,"close":1175,"volume":1176},"2026-09-01T00:00:00",99.2,99.27,98.87,98.98,173430,{"timestamp":1178,"open":1179,"high":1180,"low":1155,"close":1168,"volume":1181},"2026-09-02T00:00:00",99.06,99.14,204517,{"timestamp":1183,"open":1162,"high":1180,"low":1140,"close":1180,"volume":1184},"2026-09-03T00:00:00",198799,{"timestamp":1186,"open":1187,"high":1188,"low":1189,"close":1190,"volume":1191},"2026-09-07T00:00:00",99.3,100.4,99.26,99.43,296072,{"timestamp":1193,"open":1095,"high":1194,"low":1159,"close":1020,"volume":1195},"2026-09-08T00:00:00",100.65,251770,{"timestamp":1197,"open":1198,"high":1064,"low":1090,"close":1188,"volume":1199},"2026-09-09T00:00:00",99.9,162981,{"timestamp":1201,"open":1202,"high":1203,"low":1204,"close":1203,"volume":1205},"2026-09-10T00:00:00",100.59,101.31,100.33,146380,{"timestamp":1207,"open":468,"high":1208,"low":1209,"close":1210,"volume":1211},"2026-09-13T00:00:00",101.72,100.69,101.09,202900,{"timestamp":1213,"open":1214,"high":1215,"low":1216,"close":1036,"volume":1217},"2026-09-14T00:00:00",101.27,101.38,100.03,173033,{"timestamp":180,"open":1219,"high":1220,"low":1219,"close":1221,"volume":1222},99.5,100.29,99.76,120609,{"timestamp":1224,"open":1225,"high":1226,"low":1227,"close":1228,"volume":1229},"2026-09-16T00:00:00",99.83,100.26,99.67,99.78,140952,{"timestamp":1231,"open":1232,"high":1233,"low":1189,"close":1233,"volume":1234},"2026-09-17T00:00:00",99.79,101.2,200140,{"timestamp":1236,"open":1188,"high":1237,"low":1238,"close":1024,"volume":1239},"2026-09-20T00:00:00",100.99,99.33,225539,{"timestamp":1241,"open":1038,"high":1242,"low":1168,"close":1243,"volume":1244},"2026-09-21T00:00:00",100.1,99.23,212574,{"timestamp":1246,"open":1247,"high":1248,"low":1249,"close":1250,"volume":1251},"2026-09-22T00:00:00",99.25,99.4,98.33,98.49,197265,{"timestamp":1253,"open":1254,"high":1175,"low":1255,"close":1129,"volume":1256},"2026-09-23T00:00:00",98.6,97.8,197814,[]]