[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fASfO1YmhfbORKdCERzTfYj5ioQZvAGvUI4ABSnD0z8M":3,"$fG-ErjATegGOLOllWEdRND8TEbx8WKSEMfvM-C-fz1G8":172,"$fZ57YCzTHBJGZIIDMzsE8QZ8m-DfRuqYyIUReB_drrF8":194},{"items":4,"totalItens":169,"success":170,"errors":171,"limitReached":169},[5,12,16,19,23,27,30,33,36,39,43,46,49,52,55,58,62,67,70,73,76,79,82,86,89,92,95,98,101,105,108,111,114,118,121,125,128,131,134,137,140,143,147,150,153,156,159,162,165],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.8,"2022-10-24T00:00:00","2022-10-31T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.85,"2022-11-23T00:00:00","2022-11-30T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":17,"comDate":17,"paymentDate":18,"status":11},"2022-12-22T00:00:00","2022-12-29T00:00:00",{"type":6,"category":7,"amount":20,"approvalDate":21,"comDate":21,"paymentDate":22,"status":11},0.875,"2023-01-24T00:00:00","2023-01-31T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":25,"comDate":25,"paymentDate":26,"status":11},0.95,"2023-02-17T00:00:00","2023-02-28T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":28,"comDate":28,"paymentDate":29,"status":11},"2023-03-24T00:00:00","2023-03-31T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":31,"comDate":31,"paymentDate":32,"status":11},"2023-04-20T00:00:00","2023-04-28T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":34,"comDate":34,"paymentDate":35,"status":11},"2023-05-24T00:00:00","2023-05-31T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":37,"comDate":37,"paymentDate":38,"status":11},"2023-06-23T00:00:00","2023-06-30T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":41,"comDate":41,"paymentDate":42,"status":11},0.56,"2023-07-24T00:00:00","2023-07-31T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},"2023-08-24T00:00:00","2023-08-31T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},"2023-09-22T00:00:00","2023-09-29T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},"2023-10-24T00:00:00","2023-10-31T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},"2023-11-23T00:00:00","2023-11-30T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":56,"comDate":56,"paymentDate":57,"status":11},"2023-12-20T00:00:00","2023-12-28T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":11},0.3,"2024-01-24T00:00:00","2024-01-31T00:00:00",{"type":63,"category":7,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},3,1.49,"2024-01-25T00:00:00","2024-02-23T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},"2024-02-22T00:00:00","2024-02-29T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},"2024-03-21T00:00:00","2024-03-28T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},"2024-04-23T00:00:00","2024-04-30T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},"2024-05-23T00:00:00","2024-05-31T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":80,"comDate":80,"paymentDate":81,"status":11},"2024-06-21T00:00:00","2024-06-28T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":11},0.38,"2024-07-24T00:00:00","2024-07-31T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":87,"comDate":87,"paymentDate":88,"status":11},"2024-08-23T00:00:00","2024-08-30T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":90,"comDate":90,"paymentDate":91,"status":11},"2024-09-23T00:00:00","2024-09-30T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":93,"comDate":93,"paymentDate":94,"status":11},"2024-10-24T00:00:00","2024-10-31T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":96,"comDate":96,"paymentDate":97,"status":11},"2024-11-22T00:00:00","2024-11-29T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":99,"comDate":99,"paymentDate":100,"status":11},"2024-12-19T00:00:00","2024-12-30T00:00:00",{"type":6,"category":7,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":11},0.42,"2025-01-24T00:00:00","2025-01-31T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":106,"comDate":106,"paymentDate":107,"status":11},"2025-02-21T00:00:00","2025-02-28T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":109,"comDate":109,"paymentDate":110,"status":11},"2025-03-24T00:00:00","2025-03-31T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":112,"comDate":112,"paymentDate":113,"status":11},"2025-04-23T00:00:00","2025-04-30T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":116,"comDate":116,"paymentDate":117,"status":11},0.4,"2025-05-23T00:00:00","2025-05-30T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":119,"comDate":119,"paymentDate":120,"status":11},"2025-06-23T00:00:00","2025-06-30T00:00:00",{"type":6,"category":7,"amount":122,"approvalDate":123,"comDate":123,"paymentDate":124,"status":11},0.83,"2025-07-24T00:00:00","2025-07-31T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":126,"comDate":126,"paymentDate":127,"status":11},"2025-08-22T00:00:00","2025-08-29T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":129,"comDate":129,"paymentDate":130,"status":11},"2025-09-23T00:00:00","2025-09-30T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":132,"comDate":132,"paymentDate":133,"status":11},"2025-10-24T00:00:00","2025-10-31T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":135,"comDate":135,"paymentDate":136,"status":11},"2025-11-21T00:00:00","2025-11-28T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":138,"comDate":138,"paymentDate":139,"status":11},"2025-12-19T00:00:00","2025-12-30T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":141,"comDate":141,"paymentDate":142,"status":11},"2026-01-23T00:00:00","2026-01-30T00:00:00",{"type":6,"category":7,"amount":144,"approvalDate":145,"comDate":145,"paymentDate":146,"status":11},0.9,"2026-02-20T00:00:00","2026-02-27T00:00:00",{"type":6,"category":7,"amount":144,"approvalDate":148,"comDate":148,"paymentDate":149,"status":11},"2026-03-24T00:00:00","2026-03-31T00:00:00",{"type":6,"category":7,"amount":144,"approvalDate":151,"comDate":151,"paymentDate":152,"status":11},"2026-04-23T00:00:00","2026-04-30T00:00:00",{"type":6,"category":7,"amount":144,"approvalDate":154,"comDate":154,"paymentDate":155,"status":11},"2026-05-22T00:00:00","2026-05-29T00:00:00",{"type":6,"category":7,"amount":144,"approvalDate":157,"comDate":157,"paymentDate":158,"status":11},"2026-06-23T00:00:00","2026-06-30T00:00:00",{"type":6,"category":7,"amount":144,"approvalDate":160,"comDate":160,"paymentDate":161,"status":11},"2026-07-24T00:00:00","2026-07-31T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":163,"comDate":163,"paymentDate":164,"status":11},"2026-08-24T00:00:00","2026-08-31T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":166,"comDate":166,"paymentDate":167,"status":168},"2026-09-23T00:00:00","2026-09-30T00:00:00",0,null,true,[],{"summary":173,"quote":180,"fundamentals":186,"priceHistory":187,"relatedTickers":188},{"ticker":174,"slug":175,"kind":176,"companyName":177,"shortName":178,"description":179},"BTRA11","btra11","fii","Fundo Investimento Imobiliario BTG Pactual Terras Agrcolas","FII BTG Tagr","",{"price":181,"change":182,"changePercent":183,"currency":184,"updatedAt":185},70.6,0.09,0.1276,"BRL","2026-09-25T23:48:11Z",{},[],[189,190,191,192,193],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":195,"totalItens":169,"success":170,"errors":1461,"limitReached":169},[196,203,209,214,220,225,230,233,238,244,249,254,260,266,272,276,283,289,295,302,309,315,321,327,332,338,344,349,356,362,368,375,380,386,391,397,400,406,413,418,423,429,434,441,446,452,458,462,469,474,479,484,490,496,503,509,515,521,526,530,536,543,549,555,560,566,571,577,582,588,594,600,607,613,619,625,632,637,642,648,652,657,663,670,675,681,688,694,700,704,710,716,722,728,734,739,745,749,754,760,766,772,776,782,787,793,798,803,808,814,819,824,828,833,838,845,849,853,857,862,867,874,880,885,889,893,897,902,907,911,914,919,925,929,932,937,941,946,950,956,961,967,973,977,983,988,995,1000,1006,1011,1017,1023,1028,1034,1040,1044,1048,1054,1058,1061,1066,1071,1076,1080,1086,1091,1096,1101,1105,1110,1114,1120,1125,1129,1134,1139,1144,1148,1153,1159,1164,1169,1176,1179,1184,1189,1193,1197,1201,1206,1211,1215,1220,1225,1231,1237,1240,1245,1250,1254,1259,1264,1269,1272,1275,1280,1284,1289,1294,1298,1302,1306,1311,1315,1319,1324,1329,1332,1336,1342,1348,1354,1360,1365,1369,1375,1380,1384,1387,1393,1398,1402,1408,1411,1414,1418,1424,1427,1431,1434,1438,1443,1449,1454,1458],{"timestamp":197,"open":198,"high":199,"low":200,"close":201,"volume":202},"2025-09-28T00:00:00",55.81,55.85,54.5,54.51,2049,{"timestamp":204,"open":205,"high":206,"low":205,"close":207,"volume":208},"2025-09-29T00:00:00",54.28,55.3,54.6,2441,{"timestamp":130,"open":210,"high":210,"low":211,"close":212,"volume":213},55.05,54.11,54.65,2970,{"timestamp":215,"open":216,"high":217,"low":211,"close":218,"volume":219},"2025-10-01T00:00:00",54.95,54.99,54.68,668,{"timestamp":221,"open":222,"high":222,"low":223,"close":200,"volume":224},"2025-10-02T00:00:00",54.98,54.1,3317,{"timestamp":226,"open":211,"high":227,"low":223,"close":228,"volume":229},"2025-10-05T00:00:00",54.85,54.3,1123,{"timestamp":231,"open":200,"high":217,"low":223,"close":200,"volume":232},"2025-10-06T00:00:00",4166,{"timestamp":234,"open":200,"high":217,"low":235,"close":236,"volume":237},"2025-10-07T00:00:00",54.06,54.96,5916,{"timestamp":239,"open":216,"high":240,"low":241,"close":242,"volume":243},"2025-10-08T00:00:00",55.75,54.48,55.11,3903,{"timestamp":245,"open":246,"high":240,"low":223,"close":247,"volume":248},"2025-10-09T00:00:00",54.4,54.19,5695,{"timestamp":250,"open":247,"high":236,"low":251,"close":252,"volume":253},"2025-10-12T00:00:00",54.03,54.89,2638,{"timestamp":255,"open":217,"high":256,"low":257,"close":258,"volume":259},"2025-10-13T00:00:00",56.11,54.53,56.03,3435,{"timestamp":261,"open":262,"high":263,"low":264,"close":263,"volume":265},"2025-10-14T00:00:00",55.29,56.5,54.66,5098,{"timestamp":267,"open":268,"high":269,"low":270,"close":270,"volume":271},"2025-10-15T00:00:00",55.27,57.48,55,7905,{"timestamp":273,"open":210,"high":274,"low":210,"close":274,"volume":275},"2025-10-16T00:00:00",58.02,15091,{"timestamp":277,"open":278,"high":279,"low":280,"close":281,"volume":282},"2025-10-19T00:00:00",57.8,58.99,56.32,57.67,5417,{"timestamp":284,"open":285,"high":286,"low":287,"close":286,"volume":288},"2025-10-20T00:00:00",58.01,58.5,56.78,3508,{"timestamp":290,"open":291,"high":292,"low":291,"close":293,"volume":294},"2025-10-21T00:00:00",58.51,59.69,59.68,10143,{"timestamp":296,"open":297,"high":298,"low":299,"close":300,"volume":301},"2025-10-22T00:00:00",59.11,59.67,57.83,58.82,2537,{"timestamp":303,"open":304,"high":305,"low":306,"close":307,"volume":308},"2025-10-23T00:00:00",59.41,59.62,56.05,56.15,5445,{"timestamp":310,"open":311,"high":312,"low":307,"close":313,"volume":314},"2025-10-26T00:00:00",57.09,58.45,58.17,7461,{"timestamp":316,"open":317,"high":318,"low":319,"close":318,"volume":320},"2025-10-27T00:00:00",57.9,60.42,56.47,9705,{"timestamp":322,"open":318,"high":323,"low":324,"close":325,"volume":326},"2025-10-28T00:00:00",61.49,59.06,60.78,13702,{"timestamp":328,"open":325,"high":325,"low":329,"close":330,"volume":331},"2025-10-29T00:00:00",57.99,58,5850,{"timestamp":333,"open":334,"high":279,"low":335,"close":336,"volume":337},"2025-10-30T00:00:00",58.56,56.91,58.36,4112,{"timestamp":339,"open":336,"high":340,"low":341,"close":342,"volume":343},"2025-11-02T00:00:00",59.1,58.28,58.71,2774,{"timestamp":345,"open":346,"high":347,"low":342,"close":347,"volume":348},"2025-11-03T00:00:00",58.73,59.5,1022,{"timestamp":350,"open":351,"high":352,"low":353,"close":354,"volume":355},"2025-11-04T00:00:00",58.81,59.87,58.58,58.6,2482,{"timestamp":357,"open":358,"high":359,"low":334,"close":360,"volume":361},"2025-11-05T00:00:00",59.77,59.85,58.64,1046,{"timestamp":363,"open":364,"high":352,"low":365,"close":366,"volume":367},"2025-11-06T00:00:00",59.55,58.55,59.24,1052,{"timestamp":369,"open":370,"high":371,"low":372,"close":373,"volume":374},"2025-11-09T00:00:00",58.11,58.79,53.2,57.98,3341,{"timestamp":376,"open":377,"high":330,"low":378,"close":378,"volume":379},"2025-11-10T00:00:00",57.63,56.83,627,{"timestamp":381,"open":377,"high":382,"low":383,"close":384,"volume":385},"2025-11-11T00:00:00",59.01,56.72,57.7,4797,{"timestamp":387,"open":388,"high":352,"low":384,"close":389,"volume":390},"2025-11-12T00:00:00",57.74,58.29,3168,{"timestamp":392,"open":393,"high":394,"low":395,"close":286,"volume":396},"2025-11-13T00:00:00",58.88,58.9,57.2,2647,{"timestamp":398,"open":285,"high":286,"low":384,"close":299,"volume":399},"2025-11-16T00:00:00",1285,{"timestamp":401,"open":299,"high":402,"low":403,"close":404,"volume":405},"2025-11-17T00:00:00",59.82,57.62,59.46,2054,{"timestamp":407,"open":408,"high":409,"low":410,"close":411,"volume":412},"2025-11-18T00:00:00",58.27,59.45,57.77,58.07,780,{"timestamp":414,"open":286,"high":415,"low":416,"close":416,"volume":417},"2025-11-20T00:00:00",58.74,57.38,1054,{"timestamp":419,"open":420,"high":330,"low":421,"close":421,"volume":422},"2025-11-23T00:00:00",57.96,57.23,1848,{"timestamp":424,"open":373,"high":425,"low":426,"close":427,"volume":428},"2025-11-24T00:00:00",60.47,57.97,59.99,5555,{"timestamp":430,"open":431,"high":431,"low":432,"close":286,"volume":433},"2025-11-25T00:00:00",60.38,57.65,3895,{"timestamp":435,"open":436,"high":437,"low":438,"close":439,"volume":440},"2025-11-26T00:00:00",59.81,60.15,58.8,60.08,4018,{"timestamp":442,"open":443,"high":425,"low":394,"close":444,"volume":445},"2025-11-27T00:00:00",60,58.95,1107,{"timestamp":447,"open":448,"high":449,"low":286,"close":450,"volume":451},"2025-11-30T00:00:00",58.65,60.85,60.5,2230,{"timestamp":453,"open":454,"high":455,"low":456,"close":455,"volume":457},"2025-12-01T00:00:00",60.6,62.15,58.69,4240,{"timestamp":459,"open":460,"high":460,"low":382,"close":460,"volume":461},"2025-12-02T00:00:00",62.5,7709,{"timestamp":463,"open":464,"high":465,"low":466,"close":467,"volume":468},"2025-12-03T00:00:00",62.01,62.46,61.21,62.41,2589,{"timestamp":470,"open":471,"high":460,"low":472,"close":460,"volume":473},"2025-12-04T00:00:00",62.45,61.63,3535,{"timestamp":475,"open":460,"high":460,"low":476,"close":477,"volume":478},"2025-12-07T00:00:00",61.44,61.73,2621,{"timestamp":480,"open":481,"high":481,"low":443,"close":482,"volume":483},"2025-12-08T00:00:00",62.48,61.04,1853,{"timestamp":485,"open":486,"high":487,"low":486,"close":488,"volume":489},"2025-12-09T00:00:00",61.03,62.39,62.35,1630,{"timestamp":491,"open":487,"high":492,"low":493,"close":494,"volume":495},"2025-12-10T00:00:00",62.4,60.86,61.82,1221,{"timestamp":497,"open":498,"high":499,"low":500,"close":501,"volume":502},"2025-12-11T00:00:00",62.27,62.3,61.67,61.96,585,{"timestamp":504,"open":501,"high":505,"low":506,"close":507,"volume":508},"2025-12-14T00:00:00",61.99,61,61.34,1497,{"timestamp":510,"open":511,"high":512,"low":395,"close":513,"volume":514},"2025-12-15T00:00:00",61.11,61.72,61.06,16253,{"timestamp":516,"open":517,"high":518,"low":347,"close":519,"volume":520},"2025-12-16T00:00:00",60.58,61.05,60.3,6317,{"timestamp":522,"open":523,"high":523,"low":347,"close":524,"volume":525},"2025-12-17T00:00:00",60.9,60.87,12503,{"timestamp":527,"open":524,"high":528,"low":443,"close":493,"volume":529},"2025-12-18T00:00:00",61.95,1336,{"timestamp":531,"open":532,"high":533,"low":532,"close":534,"volume":535},"2025-12-21T00:00:00",60.46,61.71,60.57,1531,{"timestamp":537,"open":538,"high":539,"low":540,"close":541,"volume":542},"2025-12-22T00:00:00",61.6,62.95,61.01,61.98,1330,{"timestamp":544,"open":482,"high":545,"low":546,"close":547,"volume":548},"2025-12-25T00:00:00",62.63,60.53,61.8,2293,{"timestamp":550,"open":534,"high":551,"low":552,"close":553,"volume":554},"2025-12-28T00:00:00",61.75,60.55,60.98,1918,{"timestamp":556,"open":557,"high":557,"low":558,"close":466,"volume":559},"2025-12-29T00:00:00",61.52,61.2,1278,{"timestamp":561,"open":562,"high":562,"low":563,"close":564,"volume":565},"2026-01-01T00:00:00",61.51,60.82,61.24,717,{"timestamp":567,"open":564,"high":476,"low":568,"close":569,"volume":570},"2026-01-04T00:00:00",60.01,61.18,2619,{"timestamp":572,"open":573,"high":574,"low":573,"close":575,"volume":576},"2026-01-05T00:00:00",60.21,61.55,61.5,10473,{"timestamp":578,"open":551,"high":579,"low":580,"close":579,"volume":581},"2026-01-06T00:00:00",64.09,61.28,10038,{"timestamp":583,"open":584,"high":584,"low":585,"close":586,"volume":587},"2026-01-07T00:00:00",66.57,61.61,64.84,5234,{"timestamp":589,"open":590,"high":591,"low":590,"close":592,"volume":593},"2026-01-08T00:00:00",64.18,65.95,65,4839,{"timestamp":595,"open":596,"high":592,"low":597,"close":598,"volume":599},"2026-01-11T00:00:00",64.36,62.61,64.07,11408,{"timestamp":601,"open":602,"high":603,"low":604,"close":605,"volume":606},"2026-01-12T00:00:00",63.4,63.75,62.71,63.55,1851,{"timestamp":608,"open":605,"high":609,"low":610,"close":611,"volume":612},"2026-01-13T00:00:00",64.45,63,64.44,1262,{"timestamp":614,"open":615,"high":616,"low":603,"close":617,"volume":618},"2026-01-14T00:00:00",64.5,65.89,65.37,6180,{"timestamp":620,"open":621,"high":622,"low":623,"close":622,"volume":624},"2026-01-15T00:00:00",65.61,66,64.68,2258,{"timestamp":626,"open":627,"high":628,"low":629,"close":630,"volume":631},"2026-01-18T00:00:00",66.48,66.65,65.64,66.51,4045,{"timestamp":633,"open":630,"high":628,"low":634,"close":635,"volume":636},"2026-01-19T00:00:00",65.44,66.41,1529,{"timestamp":638,"open":635,"high":639,"low":640,"close":617,"volume":641},"2026-01-20T00:00:00",66.79,65.34,3863,{"timestamp":643,"open":617,"high":644,"low":645,"close":646,"volume":647},"2026-01-21T00:00:00",65.84,64.8,65.33,4043,{"timestamp":649,"open":640,"high":634,"low":596,"close":650,"volume":651},"2026-01-22T00:00:00",65.21,2463,{"timestamp":653,"open":654,"high":655,"low":654,"close":655,"volume":656},"2026-01-25T00:00:00",68.09,70,14974,{"timestamp":658,"open":659,"high":660,"low":659,"close":661,"volume":662},"2026-01-26T00:00:00",69.82,73.98,70.19,12749,{"timestamp":664,"open":665,"high":666,"low":667,"close":668,"volume":669},"2026-01-27T00:00:00",70.5,70.89,69.67,70.03,11258,{"timestamp":671,"open":668,"high":668,"low":672,"close":673,"volume":674},"2026-01-28T00:00:00",68,68.89,16997,{"timestamp":676,"open":677,"high":677,"low":678,"close":679,"volume":680},"2026-02-01T00:00:00",69.23,69,69.09,955,{"timestamp":682,"open":683,"high":684,"low":685,"close":686,"volume":687},"2026-02-02T00:00:00",69.48,70.31,69.08,69.65,3563,{"timestamp":689,"open":690,"high":691,"low":692,"close":659,"volume":693},"2026-02-03T00:00:00",68.98,70.59,68.84,2634,{"timestamp":695,"open":696,"high":697,"low":698,"close":668,"volume":699},"2026-02-05T00:00:00",69.63,70.2,69.01,1192,{"timestamp":701,"open":697,"high":691,"low":702,"close":702,"volume":703},"2026-02-08T00:00:00",69.5,4677,{"timestamp":705,"open":655,"high":706,"low":707,"close":708,"volume":709},"2026-02-09T00:00:00",70.23,68.4,68.94,10984,{"timestamp":711,"open":712,"high":707,"low":713,"close":714,"volume":715},"2026-02-10T00:00:00",68.27,67.69,67.9,7967,{"timestamp":717,"open":718,"high":718,"low":719,"close":720,"volume":721},"2026-02-11T00:00:00",68.55,67.09,67.59,1882,{"timestamp":723,"open":672,"high":724,"low":725,"close":726,"volume":727},"2026-02-12T00:00:00",68.68,67.95,67.98,1652,{"timestamp":729,"open":730,"high":708,"low":731,"close":732,"volume":733},"2026-02-17T00:00:00",68.66,67.5,68.5,1915,{"timestamp":735,"open":708,"high":702,"low":736,"close":737,"volume":738},"2026-02-18T00:00:00",67.51,67.63,6487,{"timestamp":740,"open":677,"high":741,"low":742,"close":743,"volume":744},"2026-02-19T00:00:00",71,69.03,69.64,9590,{"timestamp":746,"open":702,"high":655,"low":742,"close":747,"volume":748},"2026-02-22T00:00:00",69.32,4413,{"timestamp":750,"open":679,"high":751,"low":679,"close":752,"volume":753},"2026-02-23T00:00:00",69.98,69.73,1993,{"timestamp":755,"open":751,"high":756,"low":757,"close":758,"volume":759},"2026-02-24T00:00:00",70.36,69.62,69.84,2156,{"timestamp":761,"open":751,"high":762,"low":763,"close":764,"volume":765},"2026-02-25T00:00:00",70.51,69.8,70.15,1127,{"timestamp":767,"open":768,"high":769,"low":770,"close":770,"volume":771},"2026-02-26T00:00:00",70.77,71.27,70.02,5385,{"timestamp":773,"open":770,"high":774,"low":763,"close":763,"volume":775},"2026-03-01T00:00:00",70.88,2875,{"timestamp":777,"open":778,"high":778,"low":779,"close":780,"volume":781},"2026-03-02T00:00:00",70.65,69.42,69.45,3844,{"timestamp":783,"open":784,"high":661,"low":683,"close":785,"volume":786},"2026-03-03T00:00:00",69.59,69.97,1002,{"timestamp":788,"open":789,"high":789,"low":790,"close":791,"volume":792},"2026-03-04T00:00:00",70.06,69.47,69.89,1038,{"timestamp":794,"open":790,"high":795,"low":796,"close":784,"volume":797},"2026-03-05T00:00:00",69.78,69.25,1952,{"timestamp":799,"open":800,"high":800,"low":732,"close":801,"volume":802},"2026-03-08T00:00:00",69.7,68.95,3632,{"timestamp":804,"open":679,"high":679,"low":805,"close":806,"volume":807},"2026-03-09T00:00:00",67.42,67.76,14500,{"timestamp":809,"open":810,"high":810,"low":811,"close":812,"volume":813},"2026-03-10T00:00:00",68.44,67.38,67.96,2597,{"timestamp":815,"open":725,"high":816,"low":811,"close":817,"volume":818},"2026-03-11T00:00:00",68.25,67.64,1930,{"timestamp":820,"open":821,"high":822,"low":811,"close":720,"volume":823},"2026-03-12T00:00:00",67.39,68.22,4207,{"timestamp":825,"open":737,"high":826,"low":737,"close":672,"volume":827},"2026-03-15T00:00:00",68.03,4098,{"timestamp":829,"open":830,"high":830,"low":731,"close":831,"volume":832},"2026-03-16T00:00:00",68.14,67.97,1468,{"timestamp":834,"open":654,"high":654,"low":835,"close":836,"volume":837},"2026-03-18T00:00:00",67.75,67.92,1158,{"timestamp":839,"open":840,"high":841,"low":842,"close":843,"volume":844},"2026-03-19T00:00:00",68.61,68.79,66.72,66.89,5907,{"timestamp":846,"open":847,"high":726,"low":848,"close":726,"volume":483},"2026-03-22T00:00:00",67.61,67.17,{"timestamp":850,"open":726,"high":851,"low":726,"close":851,"volume":852},"2026-03-23T00:00:00",68.41,3725,{"timestamp":148,"open":854,"high":731,"low":855,"close":854,"volume":856},67.4,67.03,1916,{"timestamp":858,"open":859,"high":731,"low":859,"close":860,"volume":861},"2026-03-25T00:00:00",66.83,66.95,1948,{"timestamp":863,"open":731,"high":731,"low":864,"close":865,"volume":866},"2026-03-26T00:00:00",66.82,66.98,4320,{"timestamp":868,"open":869,"high":870,"low":871,"close":872,"volume":873},"2026-03-29T00:00:00",67,67.13,66.66,66.84,2176,{"timestamp":875,"open":872,"high":876,"low":877,"close":878,"volume":879},"2026-03-30T00:00:00",67.22,66.28,66.81,5809,{"timestamp":149,"open":864,"high":881,"low":882,"close":883,"volume":884},66.96,66.11,66.87,1575,{"timestamp":886,"open":848,"high":848,"low":887,"close":869,"volume":888},"2026-04-01T00:00:00",66.2,1370,{"timestamp":890,"open":869,"high":869,"low":891,"close":865,"volume":892},"2026-04-05T00:00:00",66.12,1890,{"timestamp":894,"open":869,"high":869,"low":635,"close":895,"volume":896},"2026-04-06T00:00:00",66.69,2681,{"timestamp":898,"open":899,"high":865,"low":635,"close":900,"volume":901},"2026-04-07T00:00:00",66.93,66.46,5876,{"timestamp":903,"open":843,"high":843,"low":904,"close":905,"volume":906},"2026-04-08T00:00:00",66.5,66.63,4846,{"timestamp":908,"open":909,"high":869,"low":900,"close":869,"volume":910},"2026-04-09T00:00:00",66.62,3433,{"timestamp":912,"open":630,"high":872,"low":882,"close":882,"volume":913},"2026-04-12T00:00:00",5461,{"timestamp":915,"open":887,"high":584,"low":916,"close":917,"volume":918},"2026-04-13T00:00:00",66.08,66.25,4153,{"timestamp":920,"open":921,"high":922,"low":917,"close":923,"volume":924},"2026-04-14T00:00:00",66.55,66.76,66.53,8324,{"timestamp":926,"open":923,"high":927,"low":904,"close":871,"volume":928},"2026-04-15T00:00:00",66.7,1955,{"timestamp":930,"open":871,"high":878,"low":635,"close":878,"volume":931},"2026-04-16T00:00:00",3421,{"timestamp":933,"open":878,"high":934,"low":935,"close":934,"volume":936},"2026-04-19T00:00:00",67.45,66.77,3930,{"timestamp":938,"open":934,"high":812,"low":939,"close":812,"volume":940},"2026-04-21T00:00:00",67.26,13365,{"timestamp":942,"open":725,"high":812,"low":943,"close":944,"volume":945},"2026-04-22T00:00:00",67.23,67.67,2712,{"timestamp":151,"open":904,"high":947,"low":891,"close":948,"volume":949},66.64,66.4,2662,{"timestamp":951,"open":952,"high":953,"low":954,"close":584,"volume":955},"2026-04-26T00:00:00",66.58,66.73,66.05,4463,{"timestamp":957,"open":904,"high":904,"low":958,"close":959,"volume":960},"2026-04-27T00:00:00",65.7,66.47,2769,{"timestamp":962,"open":963,"high":964,"low":621,"close":965,"volume":966},"2026-04-28T00:00:00",65.81,66.09,65.98,3231,{"timestamp":968,"open":969,"high":964,"low":970,"close":971,"volume":972},"2026-04-29T00:00:00",66.03,65.09,65.5,2668,{"timestamp":974,"open":971,"high":971,"low":975,"close":975,"volume":976},"2026-05-03T00:00:00",62,8823,{"timestamp":978,"open":979,"high":579,"low":980,"close":981,"volume":982},"2026-05-04T00:00:00",63.7,62.89,63.24,4588,{"timestamp":984,"open":980,"high":985,"low":980,"close":986,"volume":987},"2026-05-05T00:00:00",63.57,63.23,4349,{"timestamp":989,"open":990,"high":991,"low":992,"close":993,"volume":994},"2026-05-06T00:00:00",63.49,63.54,63.03,63.47,1060,{"timestamp":996,"open":993,"high":997,"low":998,"close":602,"volume":999},"2026-05-07T00:00:00",63.9,62.88,4479,{"timestamp":1001,"open":602,"high":1002,"low":1003,"close":1004,"volume":1005},"2026-05-10T00:00:00",63.58,62.72,63.08,1883,{"timestamp":1007,"open":1004,"high":1008,"low":1009,"close":610,"volume":1010},"2026-05-11T00:00:00",64.69,62.74,2280,{"timestamp":1012,"open":610,"high":1013,"low":1014,"close":1015,"volume":1016},"2026-05-12T00:00:00",63.35,62.9,63.16,1263,{"timestamp":1018,"open":1019,"high":1019,"low":1020,"close":1021,"volume":1022},"2026-05-13T00:00:00",63.64,62.73,63.38,3000,{"timestamp":1024,"open":1025,"high":590,"low":1026,"close":590,"volume":1027},"2026-05-14T00:00:00",63.43,63.09,1983,{"timestamp":1029,"open":1030,"high":1031,"low":1032,"close":610,"volume":1033},"2026-05-17T00:00:00",64.15,64.17,62.68,6124,{"timestamp":1035,"open":1036,"high":1037,"low":460,"close":1038,"volume":1039},"2026-05-18T00:00:00",63.01,63.2,62.99,4781,{"timestamp":1041,"open":1014,"high":1042,"low":1014,"close":1042,"volume":1043},"2026-05-19T00:00:00",64.06,7264,{"timestamp":1045,"open":1042,"high":1046,"low":1004,"close":1046,"volume":1047},"2026-05-20T00:00:00",64.08,7830,{"timestamp":1049,"open":1050,"high":1051,"low":1052,"close":1051,"volume":1053},"2026-05-21T00:00:00",64,64.27,63.18,3981,{"timestamp":1055,"open":1056,"high":1056,"low":1003,"close":539,"volume":1057},"2026-05-24T00:00:00",63.5,2059,{"timestamp":1059,"open":993,"high":993,"low":443,"close":492,"volume":1060},"2026-05-25T00:00:00",6321,{"timestamp":1062,"open":492,"high":1063,"low":568,"close":1064,"volume":1065},"2026-05-26T00:00:00",62.49,61.38,11579,{"timestamp":1067,"open":1068,"high":1069,"low":523,"close":507,"volume":1070},"2026-05-27T00:00:00",61.25,61.35,1067,{"timestamp":1072,"open":1073,"high":1073,"low":450,"close":1074,"volume":1075},"2026-05-28T00:00:00",61.89,61.29,5751,{"timestamp":1077,"open":1078,"high":1074,"low":443,"close":443,"volume":1079},"2026-05-31T00:00:00",60.51,8321,{"timestamp":1081,"open":568,"high":1082,"low":1083,"close":1084,"volume":1085},"2026-06-01T00:00:00",60.31,59.95,60.1,2222,{"timestamp":1087,"open":1084,"high":1088,"low":1089,"close":443,"volume":1090},"2026-06-02T00:00:00",60.56,59.14,2140,{"timestamp":1092,"open":443,"high":1093,"low":1094,"close":1093,"volume":1095},"2026-06-04T00:00:00",60.49,59.51,6429,{"timestamp":1097,"open":1093,"high":1093,"low":1098,"close":1099,"volume":1100},"2026-06-07T00:00:00",60.17,60.4,1922,{"timestamp":1102,"open":1098,"high":1093,"low":443,"close":1103,"volume":1104},"2026-06-08T00:00:00",60.26,1409,{"timestamp":1106,"open":1107,"high":1107,"low":438,"close":1108,"volume":1109},"2026-06-09T00:00:00",60.45,58.85,4049,{"timestamp":1111,"open":1108,"high":1112,"low":1108,"close":1112,"volume":1113},"2026-06-10T00:00:00",59.75,2130,{"timestamp":1115,"open":1112,"high":1116,"low":1117,"close":1118,"volume":1119},"2026-06-11T00:00:00",59.91,59.2,59.58,1967,{"timestamp":1121,"open":1118,"high":1122,"low":1123,"close":1122,"volume":1124},"2026-06-14T00:00:00",60.54,59.31,2078,{"timestamp":1126,"open":454,"high":1127,"low":1118,"close":450,"volume":1128},"2026-06-15T00:00:00",60.66,1862,{"timestamp":1130,"open":1131,"high":610,"low":1131,"close":1132,"volume":1133},"2026-06-16T00:00:00",59.61,62.87,8970,{"timestamp":1135,"open":1136,"high":1137,"low":1138,"close":1020,"volume":451},"2026-06-17T00:00:00",62.84,63.14,60.02,{"timestamp":1140,"open":1141,"high":1142,"low":1141,"close":610,"volume":1143},"2026-06-18T00:00:00",62.8,63.79,5142,{"timestamp":1145,"open":1146,"high":736,"low":610,"close":736,"volume":1147},"2026-06-21T00:00:00",63.32,21940,{"timestamp":1149,"open":1150,"high":731,"low":1150,"close":1151,"volume":1152},"2026-06-22T00:00:00",66.15,67.07,7428,{"timestamp":157,"open":1154,"high":1155,"low":1156,"close":1157,"volume":1158},66.78,67.27,65.92,66.8,5022,{"timestamp":1160,"open":1161,"high":1157,"low":970,"close":1162,"volume":1163},"2026-06-24T00:00:00",65.46,65.12,1957,{"timestamp":1165,"open":1166,"high":1166,"low":1167,"close":1167,"volume":1168},"2026-06-25T00:00:00",65.13,63.88,4037,{"timestamp":1170,"open":1171,"high":1172,"low":1173,"close":1174,"volume":1175},"2026-06-28T00:00:00",64.47,64.48,63.8,64.05,1037,{"timestamp":1177,"open":1172,"high":1172,"low":1051,"close":1172,"volume":1178},"2026-06-29T00:00:00",1820,{"timestamp":158,"open":615,"high":1180,"low":1181,"close":1182,"volume":1183},65.07,63.93,64.51,2911,{"timestamp":1185,"open":1182,"high":1186,"low":1187,"close":1186,"volume":1188},"2026-07-01T00:00:00",64.95,64.2,762,{"timestamp":1190,"open":1186,"high":621,"low":1191,"close":621,"volume":1192},"2026-07-02T00:00:00",64.78,832,{"timestamp":1194,"open":1195,"high":1195,"low":610,"close":1050,"volume":1196},"2026-07-05T00:00:00",65.67,2766,{"timestamp":1198,"open":1199,"high":1172,"low":1056,"close":1056,"volume":1200},"2026-07-06T00:00:00",63.76,1735,{"timestamp":1202,"open":1174,"high":596,"low":1203,"close":1204,"volume":1205},"2026-07-07T00:00:00",62.58,63.25,1169,{"timestamp":1207,"open":1208,"high":997,"low":610,"close":1209,"volume":1210},"2026-07-08T00:00:00",63.89,63.39,1098,{"timestamp":1212,"open":1213,"high":1172,"low":1213,"close":1171,"volume":1214},"2026-07-09T00:00:00",62.81,3153,{"timestamp":1216,"open":1217,"high":1218,"low":1217,"close":592,"volume":1219},"2026-07-12T00:00:00",64.4,65.59,752,{"timestamp":1221,"open":1222,"high":1223,"low":425,"close":610,"volume":1224},"2026-07-13T00:00:00",65.55,65.68,2951,{"timestamp":1226,"open":1227,"high":622,"low":1228,"close":1229,"volume":1230},"2026-07-14T00:00:00",63.87,63.13,64.59,1745,{"timestamp":1232,"open":1233,"high":1234,"low":1235,"close":1234,"volume":1236},"2026-07-15T00:00:00",65.25,65.28,64.61,856,{"timestamp":1238,"open":1234,"high":622,"low":592,"close":970,"volume":1239},"2026-07-16T00:00:00",2284,{"timestamp":1241,"open":592,"high":1242,"low":592,"close":1243,"volume":1244},"2026-07-19T00:00:00",66.01,65.82,1377,{"timestamp":1246,"open":1247,"high":965,"low":1248,"close":965,"volume":1249},"2026-07-20T00:00:00",65.8,65.17,1419,{"timestamp":1251,"open":591,"high":591,"low":650,"close":1252,"volume":1253},"2026-07-21T00:00:00",65.42,1240,{"timestamp":1255,"open":1252,"high":1252,"low":1256,"close":1257,"volume":1258},"2026-07-22T00:00:00",63.52,64.81,2119,{"timestamp":1260,"open":1257,"high":1261,"low":1262,"close":592,"volume":1263},"2026-07-23T00:00:00",65.36,64.58,2467,{"timestamp":1265,"open":1266,"high":1266,"low":1036,"close":1267,"volume":1268},"2026-07-26T00:00:00",65.66,65.02,4466,{"timestamp":1270,"open":592,"high":965,"low":1172,"close":1223,"volume":1271},"2026-07-27T00:00:00",4278,{"timestamp":1273,"open":1223,"high":965,"low":1229,"close":965,"volume":1274},"2026-07-28T00:00:00",2687,{"timestamp":1276,"open":965,"high":965,"low":1277,"close":1278,"volume":1279},"2026-07-29T00:00:00",65.83,65.97,1643,{"timestamp":1281,"open":965,"high":1282,"low":634,"close":630,"volume":1283},"2026-07-30T00:00:00",66.68,1481,{"timestamp":1285,"open":1157,"high":1157,"low":1286,"close":1287,"volume":1288},"2026-08-02T00:00:00",66.04,66.59,2350,{"timestamp":1290,"open":1291,"high":1292,"low":1291,"close":865,"volume":1293},"2026-08-03T00:00:00",65.26,67.18,4244,{"timestamp":1295,"open":1266,"high":731,"low":1266,"close":1296,"volume":1297},"2026-08-04T00:00:00",67.48,1780,{"timestamp":1299,"open":1296,"high":816,"low":1300,"close":816,"volume":1301},"2026-08-05T00:00:00",67.47,4006,{"timestamp":1303,"open":816,"high":1304,"low":816,"close":741,"volume":1305},"2026-08-06T00:00:00",71.12,12216,{"timestamp":1307,"open":665,"high":1308,"low":655,"close":1309,"volume":1310},"2026-08-09T00:00:00",70.68,70.21,7622,{"timestamp":1312,"open":697,"high":1313,"low":655,"close":1309,"volume":1314},"2026-08-10T00:00:00",70.56,2727,{"timestamp":1316,"open":661,"high":1317,"low":655,"close":655,"volume":1318},"2026-08-11T00:00:00",70.43,2819,{"timestamp":1320,"open":655,"high":1321,"low":655,"close":1322,"volume":1323},"2026-08-12T00:00:00",70.41,70.4,1069,{"timestamp":1325,"open":1326,"high":1326,"low":655,"close":1327,"volume":1328},"2026-08-13T00:00:00",70.98,70.57,3702,{"timestamp":1330,"open":1326,"high":1326,"low":655,"close":655,"volume":1331},"2026-08-16T00:00:00",3027,{"timestamp":1333,"open":655,"high":1326,"low":655,"close":1334,"volume":1335},"2026-08-17T00:00:00",70.08,6480,{"timestamp":1337,"open":1338,"high":1339,"low":1340,"close":678,"volume":1341},"2026-08-18T00:00:00",70.09,70.84,67.02,4534,{"timestamp":1343,"open":1344,"high":1345,"low":731,"close":1346,"volume":1347},"2026-08-19T00:00:00",69.69,70.17,70.16,4296,{"timestamp":1349,"open":1350,"high":1351,"low":1350,"close":1352,"volume":1353},"2026-08-20T00:00:00",68.76,72.5,70.28,2064,{"timestamp":1355,"open":1356,"high":1357,"low":1356,"close":1358,"volume":1359},"2026-08-23T00:00:00",69.21,71.3,71.25,3837,{"timestamp":163,"open":1361,"high":1361,"low":1362,"close":1363,"volume":1364},71.97,68.52,69.06,4013,{"timestamp":1366,"open":1367,"high":778,"low":1367,"close":778,"volume":1368},"2026-08-25T00:00:00",69.4,1545,{"timestamp":1370,"open":1371,"high":1372,"low":665,"close":1373,"volume":1374},"2026-08-26T00:00:00",71.03,71.09,70.7,3570,{"timestamp":1376,"open":1377,"high":1378,"low":665,"close":665,"volume":1379},"2026-08-27T00:00:00",71.41,71.56,5520,{"timestamp":1381,"open":665,"high":1382,"low":665,"close":691,"volume":1383},"2026-08-30T00:00:00",71.98,2289,{"timestamp":164,"open":762,"high":1385,"low":720,"close":720,"volume":1386},72.36,9292,{"timestamp":1388,"open":1389,"high":1390,"low":1391,"close":1352,"volume":1392},"2026-09-01T00:00:00",68.31,70.66,68.28,3166,{"timestamp":1394,"open":697,"high":1395,"low":1396,"close":1396,"volume":1397},"2026-09-02T00:00:00",70.47,69.3,3183,{"timestamp":1399,"open":655,"high":1400,"low":724,"close":795,"volume":1401},"2026-09-03T00:00:00",70.18,3248,{"timestamp":1403,"open":1404,"high":1405,"low":1406,"close":697,"volume":1407},"2026-09-07T00:00:00",68.9,70.27,68.8,5336,{"timestamp":1409,"open":697,"high":697,"low":758,"close":1338,"volume":1410},"2026-09-08T00:00:00",1000,{"timestamp":1412,"open":1338,"high":762,"low":1413,"close":762,"volume":535},"2026-09-09T00:00:00",70.04,{"timestamp":1415,"open":762,"high":1416,"low":697,"close":1416,"volume":1417},"2026-09-10T00:00:00",70.73,1441,{"timestamp":1419,"open":1420,"high":1421,"low":764,"close":1422,"volume":1423},"2026-09-13T00:00:00",70.79,70.96,70.95,1204,{"timestamp":1425,"open":1422,"high":1326,"low":1322,"close":665,"volume":1426},"2026-09-14T00:00:00",1397,{"timestamp":1428,"open":1429,"high":1429,"low":1322,"close":1373,"volume":1430},"2026-09-15T00:00:00",70.75,1055,{"timestamp":1432,"open":1429,"high":1429,"low":764,"close":1373,"volume":1433},"2026-09-16T00:00:00",1216,{"timestamp":1435,"open":1373,"high":1429,"low":1436,"close":1416,"volume":1437},"2026-09-17T00:00:00",69.51,4694,{"timestamp":1439,"open":1416,"high":1440,"low":1441,"close":691,"volume":1442},"2026-09-20T00:00:00",71.05,70.46,2191,{"timestamp":1444,"open":1445,"high":1446,"low":655,"close":1447,"volume":1448},"2026-09-21T00:00:00",70.45,70.9,70.33,2828,{"timestamp":1450,"open":1446,"high":1451,"low":1452,"close":1373,"volume":1453},"2026-09-22T00:00:00",71.46,70.42,5787,{"timestamp":166,"open":1455,"high":1455,"low":1456,"close":762,"volume":1457},71.45,69.68,5309,{"timestamp":1459,"open":1326,"high":1326,"low":655,"close":691,"volume":1460},"2026-09-24T00:00:00",2164,[]]