[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fI5ss4fx8KsvV9_MlXjc6GKpyW9QJpFZdlIC6jjcFbfw":3,"$fcLAxlROmLY93bqjU7dnEGZTwIqMyXxHFFM_TonbNrLI":24,"$f21R8pljsPX4xOuszdfcLc2IV6PzvyjEySbQPw_0-8IA":45},{"items":4,"totalItens":21,"success":22,"errors":23,"limitReached":21},[5,12,16],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",1001.61,"2024-12-30T00:00:00","2025-01-08T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},45.4267,"2025-01-31T00:00:00","2025-02-07T00:00:00",{"type":17,"category":7,"amount":18,"approvalDate":19,"comDate":19,"paymentDate":20,"status":11},3,200,"2025-03-24T00:00:00","2025-04-30T00:00:00",null,true,[],{"summary":25,"quote":32,"fundamentals":37,"priceHistory":38,"relatedTickers":39},{"ticker":26,"slug":27,"kind":28,"companyName":29,"shortName":30,"description":31},"FAMB11","famb11","fii","Fundo Investimento Imobiliario FII Edifcio Almirante Barroso","FII Almirant","",{"price":33,"change":34,"changePercent":34,"currency":35,"updatedAt":36},750,0,"BRL","2026-09-25T23:48:18Z",{},[],[40,41,42,43,44],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":46,"totalItens":21,"success":22,"errors":882,"limitReached":21},[47,51,58,64,70,76,81,86,91,94,98,101,105,111,114,118,121,127,133,138,141,145,150,155,158,162,169,175,180,185,189,195,200,206,211,216,222,229,232,237,243,246,252,259,266,270,273,279,283,288,293,299,301,307,313,317,321,325,329,333,336,339,344,348,352,356,359,364,368,371,376,379,381,384,388,391,394,398,404,407,412,417,421,424,427,432,438,441,444,449,455,460,463,466,470,473,475,481,484,486,488,491,493,496,499,503,507,509,512,515,517,520,523,527,531,534,537,543,547,549,553,555,558,562,568,572,575,577,580,584,588,591,594,597,599,602,605,610,616,619,623,626,629,633,636,641,644,647,650,654,659,662,666,670,675,679,682,687,691,693,696,701,706,713,716,720,723,726,728,731,735,738,741,743,746,752,755,758,763,768,771,774,778,781,785,790,794,798,801,804,811,814,819,822,825,829,831,835,839,842,846,848,852,855,858,861,864,866,869,871,875,878,880],{"timestamp":48,"open":49,"high":50,"low":49,"close":50,"volume":34},"2025-09-28T00:00:00",835.01,884.47,{"timestamp":52,"open":53,"high":54,"low":55,"close":56,"volume":57},"2025-09-29T00:00:00",877.95,890,835.23,880,514,{"timestamp":59,"open":60,"high":61,"low":60,"close":62,"volume":63},"2025-09-30T00:00:00",850,894.98,855.02,284,{"timestamp":65,"open":66,"high":61,"low":67,"close":68,"volume":69},"2025-10-01T00:00:00",860,858,863,333,{"timestamp":71,"open":72,"high":73,"low":72,"close":74,"volume":75},"2025-10-02T00:00:00",861.11,881.85,865,897,{"timestamp":77,"open":78,"high":79,"low":78,"close":79,"volume":80},"2025-10-05T00:00:00",865.01,889.97,5,{"timestamp":82,"open":66,"high":83,"low":84,"close":83,"volume":85},"2025-10-06T00:00:00",879.99,858.01,1025,{"timestamp":87,"open":61,"high":88,"low":89,"close":88,"volume":90},"2025-10-07T00:00:00",900,883.01,126,{"timestamp":92,"open":93,"high":93,"low":93,"close":93,"volume":34},"2025-10-08T00:00:00",914,{"timestamp":95,"open":93,"high":96,"low":97,"close":97,"volume":80},"2025-10-09T00:00:00",949.88,900.12,{"timestamp":99,"open":100,"high":100,"low":100,"close":100,"volume":34},"2025-10-12T00:00:00",875.01,{"timestamp":102,"open":103,"high":104,"low":103,"close":104,"volume":17},"2025-10-13T00:00:00",880.01,946,{"timestamp":106,"open":107,"high":108,"low":109,"close":110,"volume":80},"2025-10-14T00:00:00",897.01,929.98,891.01,901,{"timestamp":112,"open":113,"high":113,"low":113,"close":113,"volume":34},"2025-10-15T00:00:00",919.99,{"timestamp":115,"open":116,"high":108,"low":117,"close":108,"volume":80},"2025-10-16T00:00:00",901.58,881.01,{"timestamp":119,"open":120,"high":120,"low":56,"close":56,"volume":6},"2025-10-19T00:00:00",948.43,{"timestamp":122,"open":123,"high":124,"low":125,"close":124,"volume":126},"2025-10-20T00:00:00",937.99,949,905.03,50,{"timestamp":128,"open":129,"high":130,"low":131,"close":124,"volume":132},"2025-10-21T00:00:00",935,979.9,900.36,42,{"timestamp":134,"open":135,"high":135,"low":136,"close":137,"volume":17},"2025-10-23T00:00:00",969.93,896.1,949.99,{"timestamp":139,"open":140,"high":140,"low":140,"close":140,"volume":34},"2025-10-26T00:00:00",895.12,{"timestamp":142,"open":137,"high":143,"low":144,"close":144,"volume":17},"2025-10-27T00:00:00",978.22,900.03,{"timestamp":146,"open":147,"high":148,"low":147,"close":148,"volume":149},"2025-10-29T00:00:00",896.36,941,11,{"timestamp":151,"open":152,"high":153,"low":56,"close":56,"volume":154},"2025-10-30T00:00:00",897.03,959.98,23,{"timestamp":156,"open":103,"high":88,"low":157,"close":88,"volume":6},"2025-11-02T00:00:00",822,{"timestamp":159,"open":88,"high":160,"low":88,"close":161,"volume":17},"2025-11-03T00:00:00",973.37,973.34,{"timestamp":163,"open":164,"high":165,"low":166,"close":167,"volume":168},"2025-11-04T00:00:00",970.98,1000,903,931.98,195,{"timestamp":170,"open":171,"high":172,"low":173,"close":172,"volume":174},"2025-11-05T00:00:00",990,999.99,940,57,{"timestamp":176,"open":172,"high":177,"low":178,"close":177,"volume":179},"2025-11-06T00:00:00",1010,950.8,40,{"timestamp":181,"open":182,"high":183,"low":182,"close":183,"volume":184},"2025-11-09T00:00:00",935.2,1015,30,{"timestamp":186,"open":187,"high":188,"low":187,"close":188,"volume":17},"2025-11-10T00:00:00",970.01,1037.8,{"timestamp":190,"open":191,"high":192,"low":193,"close":192,"volume":194},"2025-11-11T00:00:00",1037.79,1038,1002.76,32,{"timestamp":196,"open":197,"high":198,"low":197,"close":198,"volume":199},"2025-11-12T00:00:00",1003.11,1050,76,{"timestamp":201,"open":202,"high":203,"low":202,"close":204,"volume":205},"2025-11-13T00:00:00",1003.01,1050.02,1030.01,19,{"timestamp":207,"open":208,"high":209,"low":208,"close":210,"volume":17},"2025-11-16T00:00:00",1035,1069.86,1035.25,{"timestamp":212,"open":213,"high":214,"low":215,"close":215,"volume":11},"2025-11-17T00:00:00",1069.24,1070,1059.75,{"timestamp":217,"open":218,"high":219,"low":220,"close":219,"volume":221},"2025-11-18T00:00:00",1079.94,1085,1060.3,39,{"timestamp":223,"open":224,"high":225,"low":226,"close":227,"volume":228},"2025-11-20T00:00:00",1095.84,1134.99,1065.05,1129.33,20,{"timestamp":230,"open":231,"high":231,"low":231,"close":231,"volume":34},"2025-11-23T00:00:00",1174.73,{"timestamp":233,"open":234,"high":235,"low":234,"close":236,"volume":17},"2025-11-24T00:00:00",1004,1079.98,1020.01,{"timestamp":238,"open":239,"high":240,"low":241,"close":198,"volume":242},"2025-11-25T00:00:00",1083.99,1099.95,1004.2,36,{"timestamp":244,"open":245,"high":245,"low":245,"close":245,"volume":34},"2025-11-26T00:00:00",1060,{"timestamp":247,"open":248,"high":249,"low":248,"close":250,"volume":251},"2025-11-27T00:00:00",1099.75,1125,1119,4,{"timestamp":253,"open":254,"high":255,"low":256,"close":257,"volume":258},"2025-11-30T00:00:00",1063,1118,1038.25,1080,22,{"timestamp":260,"open":261,"high":262,"low":263,"close":264,"volume":265},"2025-12-01T00:00:00",1096,1119.74,1081,1110,7,{"timestamp":267,"open":250,"high":250,"low":257,"close":268,"volume":269},"2025-12-02T00:00:00",1100,8,{"timestamp":271,"open":268,"high":272,"low":268,"close":272,"volume":269},"2025-12-03T00:00:00",1119.75,{"timestamp":274,"open":275,"high":276,"low":277,"close":278,"volume":269},"2025-12-04T00:00:00",1097.34,1156,1092.07,1093,{"timestamp":280,"open":281,"high":278,"low":198,"close":282,"volume":154},"2025-12-07T00:00:00",1092.99,1057,{"timestamp":284,"open":245,"high":285,"low":286,"close":285,"volume":287},"2025-12-08T00:00:00",1150,1050.01,25,{"timestamp":289,"open":290,"high":291,"low":257,"close":290,"volume":292},"2025-12-10T00:00:00",1090,1135,13,{"timestamp":294,"open":295,"high":296,"low":297,"close":257,"volume":298},"2025-12-14T00:00:00",1100.9,1124.99,1060.02,6,{"timestamp":300,"open":225,"high":291,"low":257,"close":257,"volume":265},"2025-12-15T00:00:00",{"timestamp":302,"open":303,"high":303,"low":304,"close":305,"volume":306},"2025-12-16T00:00:00",1090.8,950,1009,328,{"timestamp":308,"open":309,"high":310,"low":311,"close":305,"volume":312},"2025-12-17T00:00:00",986.01,1010.99,986,10,{"timestamp":314,"open":315,"high":316,"low":171,"close":316,"volume":154},"2025-12-18T00:00:00",990.01,1019.99,{"timestamp":318,"open":319,"high":165,"low":304,"close":165,"volume":320},"2025-12-21T00:00:00",955.01,202,{"timestamp":322,"open":323,"high":323,"low":234,"close":324,"volume":6},"2025-12-22T00:00:00",1018.87,1004.99,{"timestamp":326,"open":327,"high":328,"low":327,"close":328,"volume":312},"2025-12-25T00:00:00",1009.99,1069.75,{"timestamp":330,"open":328,"high":331,"low":332,"close":332,"volume":17},"2025-12-28T00:00:00",1074.95,1068.9,{"timestamp":334,"open":335,"high":214,"low":335,"close":214,"volume":17},"2025-12-29T00:00:00",1068.94,{"timestamp":337,"open":214,"high":338,"low":214,"close":214,"volume":298},"2026-01-01T00:00:00",1130,{"timestamp":340,"open":341,"high":342,"low":341,"close":343,"volume":251},"2026-01-04T00:00:00",1010.01,1042,1039,{"timestamp":345,"open":245,"high":245,"low":346,"close":347,"volume":34},"2026-01-05T00:00:00",1033,1040,{"timestamp":349,"open":350,"high":350,"low":85,"close":351,"volume":298},"2026-01-06T00:00:00",1040.18,1030,{"timestamp":353,"open":354,"high":198,"low":351,"close":347,"volume":355},"2026-01-07T00:00:00",1030.02,17,{"timestamp":357,"open":358,"high":358,"low":177,"close":177,"volume":265},"2026-01-08T00:00:00",1036,{"timestamp":360,"open":361,"high":362,"low":361,"close":363,"volume":228},"2026-01-11T00:00:00",1002.01,1032,1005.03,{"timestamp":365,"open":366,"high":366,"low":367,"close":367,"volume":34},"2026-01-12T00:00:00",1006.33,1006.3,{"timestamp":369,"open":341,"high":370,"low":177,"close":316,"volume":298},"2026-01-13T00:00:00",1020,{"timestamp":372,"open":373,"high":374,"low":375,"close":375,"volume":6},"2026-01-15T00:00:00",1011.03,1012,1006.04,{"timestamp":377,"open":378,"high":370,"low":378,"close":370,"volume":80},"2026-01-18T00:00:00",1017.99,{"timestamp":380,"open":370,"high":370,"low":370,"close":370,"volume":34},"2026-01-19T00:00:00",{"timestamp":382,"open":383,"high":383,"low":370,"close":370,"volume":11},"2026-01-20T00:00:00",1046.99,{"timestamp":385,"open":370,"high":386,"low":370,"close":351,"volume":387},"2026-01-21T00:00:00",1039.99,21,{"timestamp":389,"open":390,"high":208,"low":390,"close":351,"volume":298},"2026-01-22T00:00:00",1027.99,{"timestamp":392,"open":351,"high":346,"low":370,"close":393,"volume":17},"2026-01-25T00:00:00",1024,{"timestamp":395,"open":396,"high":397,"low":396,"close":397,"volume":355},"2026-01-26T00:00:00",1019,1034,{"timestamp":399,"open":400,"high":85,"low":401,"close":402,"volume":403},"2026-01-27T00:00:00",1022,1005.25,1017,27,{"timestamp":405,"open":402,"high":370,"low":402,"close":370,"volume":406},"2026-01-28T00:00:00",67,{"timestamp":408,"open":396,"high":409,"low":396,"close":410,"volume":411},"2026-02-01T00:00:00",1500,1475,413,{"timestamp":413,"open":414,"high":415,"low":285,"close":285,"volume":416},"2026-02-02T00:00:00",1200.2,1250,12,{"timestamp":418,"open":285,"high":419,"low":420,"close":420,"volume":174},"2026-02-03T00:00:00",1209.99,1149.98,{"timestamp":422,"open":423,"high":268,"low":423,"close":268,"volume":6},"2026-02-05T00:00:00",1085.01,{"timestamp":425,"open":426,"high":426,"low":426,"close":426,"volume":265},"2026-02-08T00:00:00",1094.99,{"timestamp":428,"open":429,"high":268,"low":430,"close":347,"volume":431},"2026-02-09T00:00:00",1047.5,1022.5,64,{"timestamp":433,"open":434,"high":435,"low":436,"close":437,"volume":269},"2026-02-10T00:00:00",1044.93,1079.5,1029.99,1077.99,{"timestamp":439,"open":440,"high":440,"low":245,"close":245,"volume":11},"2026-02-11T00:00:00",1087.95,{"timestamp":442,"open":443,"high":443,"low":245,"close":245,"volume":11},"2026-02-12T00:00:00",1065,{"timestamp":445,"open":446,"high":446,"low":447,"close":446,"volume":448},"2026-02-17T00:00:00",1065.12,1045,256,{"timestamp":450,"open":451,"high":452,"low":453,"close":453,"volume":454},"2026-02-18T00:00:00",1089.83,1099,1040.01,99,{"timestamp":456,"open":457,"high":458,"low":208,"close":208,"volume":459},"2026-02-19T00:00:00",1045.02,1074.89,157,{"timestamp":461,"open":462,"high":462,"low":351,"close":351,"volume":34},"2026-02-22T00:00:00",1031.01,{"timestamp":464,"open":465,"high":282,"low":347,"close":198,"volume":154},"2026-02-23T00:00:00",1043.07,{"timestamp":467,"open":468,"high":469,"low":198,"close":198,"volume":312},"2026-02-24T00:00:00",1054.97,1054.99,{"timestamp":471,"open":198,"high":472,"low":198,"close":472,"volume":80},"2026-02-25T00:00:00",1051,{"timestamp":474,"open":472,"high":472,"low":472,"close":472,"volume":34},"2026-02-26T00:00:00",{"timestamp":476,"open":477,"high":478,"low":479,"close":480,"volume":387},"2026-03-01T00:00:00",1056.38,1056.4,1045.01,1052,{"timestamp":482,"open":480,"high":480,"low":480,"close":480,"volume":483},"2026-03-02T00:00:00",15,{"timestamp":485,"open":480,"high":480,"low":198,"close":198,"volume":11},"2026-03-03T00:00:00",{"timestamp":487,"open":198,"high":480,"low":198,"close":198,"volume":416},"2026-03-04T00:00:00",{"timestamp":489,"open":472,"high":472,"low":490,"close":490,"volume":17},"2026-03-05T00:00:00",1049.61,{"timestamp":492,"open":198,"high":198,"low":198,"close":198,"volume":34},"2026-03-08T00:00:00",{"timestamp":494,"open":198,"high":286,"low":198,"close":198,"volume":495},"2026-03-09T00:00:00",35,{"timestamp":497,"open":498,"high":480,"low":498,"close":480,"volume":34},"2026-03-10T00:00:00",1051.99,{"timestamp":500,"open":501,"high":502,"low":198,"close":480,"volume":292},"2026-03-11T00:00:00",1054.39,1054.4,{"timestamp":504,"open":505,"high":506,"low":453,"close":453,"volume":292},"2026-03-12T00:00:00",1052.15,1071.93,{"timestamp":508,"open":480,"high":480,"low":472,"close":480,"volume":355},"2026-03-15T00:00:00",{"timestamp":510,"open":511,"high":511,"low":511,"close":511,"volume":34},"2026-03-16T00:00:00",1053,{"timestamp":513,"open":514,"high":514,"low":514,"close":514,"volume":34},"2026-03-18T00:00:00",1058.99,{"timestamp":516,"open":198,"high":198,"low":198,"close":198,"volume":34},"2026-03-19T00:00:00",{"timestamp":518,"open":198,"high":214,"low":198,"close":214,"volume":519},"2026-03-22T00:00:00",60,{"timestamp":521,"open":522,"high":522,"low":522,"close":522,"volume":34},"2026-03-23T00:00:00",1052.04,{"timestamp":524,"open":198,"high":525,"low":198,"close":526,"volume":298},"2026-03-24T00:00:00",1058.49,1058,{"timestamp":528,"open":529,"high":530,"low":480,"close":480,"volume":312},"2026-03-25T00:00:00",1052.01,1052.02,{"timestamp":532,"open":533,"high":214,"low":533,"close":214,"volume":355},"2026-03-26T00:00:00",1052.5,{"timestamp":535,"open":354,"high":214,"low":354,"close":536,"volume":194},"2026-03-29T00:00:00",1069.99,{"timestamp":538,"open":539,"high":198,"low":540,"close":541,"volume":542},"2026-03-30T00:00:00",1046.5,971,988.5,477,{"timestamp":544,"open":165,"high":545,"low":546,"close":545,"volume":80},"2026-03-31T00:00:00",1048.98,975.01,{"timestamp":548,"open":165,"high":165,"low":165,"close":165,"volume":251},"2026-04-01T00:00:00",{"timestamp":550,"open":551,"high":551,"low":552,"close":85,"volume":298},"2026-04-05T00:00:00",1048.88,1024.99,{"timestamp":554,"open":393,"high":85,"low":393,"close":85,"volume":34},"2026-04-07T00:00:00",{"timestamp":556,"open":165,"high":183,"low":165,"close":327,"volume":557},"2026-04-08T00:00:00",18,{"timestamp":559,"open":560,"high":561,"low":560,"close":561,"volume":6},"2026-04-12T00:00:00",1000.01,1002,{"timestamp":563,"open":564,"high":565,"low":566,"close":566,"volume":567},"2026-04-13T00:00:00",991.18,1008.98,982.01,9,{"timestamp":569,"open":165,"high":570,"low":165,"close":570,"volume":571},"2026-04-14T00:00:00",1037.99,55,{"timestamp":573,"open":327,"high":347,"low":574,"close":165,"volume":495},"2026-04-15T00:00:00",996.01,{"timestamp":576,"open":347,"high":347,"low":85,"close":85,"volume":11},"2026-04-16T00:00:00",{"timestamp":578,"open":361,"high":177,"low":579,"close":165,"volume":406},"2026-04-19T00:00:00",998.01,{"timestamp":581,"open":582,"high":310,"low":583,"close":310,"volume":17},"2026-04-21T00:00:00",1009.79,1001.5,{"timestamp":585,"open":177,"high":177,"low":165,"close":586,"volume":587},"2026-04-22T00:00:00",1000.06,38,{"timestamp":589,"open":165,"high":590,"low":165,"close":351,"volume":6},"2026-04-23T00:00:00",1049.94,{"timestamp":592,"open":560,"high":593,"low":165,"close":165,"volume":126},"2026-04-26T00:00:00",1029.97,{"timestamp":595,"open":560,"high":436,"low":560,"close":596,"volume":292},"2026-04-27T00:00:00",1029,{"timestamp":598,"open":361,"high":316,"low":560,"close":560,"volume":6},"2026-04-28T00:00:00",{"timestamp":600,"open":601,"high":601,"low":165,"close":165,"volume":312},"2026-04-29T00:00:00",1005,{"timestamp":603,"open":234,"high":552,"low":165,"close":165,"volume":604},"2026-05-03T00:00:00",84,{"timestamp":606,"open":601,"high":607,"low":608,"close":608,"volume":609},"2026-05-04T00:00:00",1014.98,999.02,65,{"timestamp":611,"open":612,"high":613,"low":614,"close":613,"volume":615},"2026-05-05T00:00:00",1001.11,1067.93,998,154,{"timestamp":617,"open":165,"high":436,"low":172,"close":165,"volume":618},"2026-05-10T00:00:00",105,{"timestamp":620,"open":621,"high":622,"low":165,"close":165,"volume":265},"2026-05-11T00:00:00",1000.84,1001.01,{"timestamp":624,"open":560,"high":560,"low":165,"close":165,"volume":625},"2026-05-12T00:00:00",48,{"timestamp":627,"open":165,"high":560,"low":172,"close":165,"volume":628},"2026-05-13T00:00:00",561,{"timestamp":630,"open":631,"high":631,"low":632,"close":631,"volume":251},"2026-05-14T00:00:00",999,998.99,{"timestamp":634,"open":635,"high":165,"low":635,"close":315,"volume":251},"2026-05-17T00:00:00",951.18,{"timestamp":637,"open":638,"high":639,"low":640,"close":639,"volume":251},"2026-05-18T00:00:00",973.67,998.98,952,{"timestamp":642,"open":631,"high":631,"low":643,"close":643,"volume":205},"2026-05-19T00:00:00",980.02,{"timestamp":645,"open":646,"high":614,"low":646,"close":614,"volume":11},"2026-05-20T00:00:00",980.82,{"timestamp":648,"open":649,"high":649,"low":311,"close":311,"volume":11},"2026-05-21T00:00:00",988,{"timestamp":651,"open":652,"high":652,"low":304,"close":653,"volume":355},"2026-05-24T00:00:00",985.5,958.01,{"timestamp":655,"open":656,"high":657,"low":656,"close":658,"volume":292},"2026-05-25T00:00:00",950.07,967.48,950.27,{"timestamp":660,"open":661,"high":661,"low":661,"close":661,"volume":34},"2026-05-26T00:00:00",951,{"timestamp":663,"open":664,"high":664,"low":137,"close":304,"volume":665},"2026-05-27T00:00:00",954.08,302,{"timestamp":667,"open":304,"high":304,"low":668,"close":668,"volume":669},"2026-05-28T00:00:00",933,62,{"timestamp":671,"open":672,"high":673,"low":88,"close":673,"volume":674},"2026-05-31T00:00:00",900.01,910.01,61,{"timestamp":676,"open":677,"high":673,"low":103,"close":678,"volume":80},"2026-06-01T00:00:00",910,898,{"timestamp":680,"open":88,"high":681,"low":88,"close":681,"volume":80},"2026-06-02T00:00:00",950.99,{"timestamp":683,"open":684,"high":685,"low":684,"close":686,"volume":6},"2026-06-04T00:00:00",925.02,948.99,930.01,{"timestamp":688,"open":689,"high":690,"low":88,"close":88,"volume":6},"2026-06-07T00:00:00",901.54,916.02,{"timestamp":692,"open":54,"high":54,"low":54,"close":54,"volume":34},"2026-06-08T00:00:00",{"timestamp":694,"open":695,"high":695,"low":695,"close":695,"volume":34},"2026-06-09T00:00:00",888.01,{"timestamp":697,"open":698,"high":698,"low":699,"close":700,"volume":205},"2026-06-10T00:00:00",871,802.02,870.94,{"timestamp":702,"open":703,"high":704,"low":703,"close":705,"volume":80},"2026-06-11T00:00:00",776.1,834.89,830,{"timestamp":707,"open":708,"high":709,"low":710,"close":711,"volume":712},"2026-06-14T00:00:00",834,835,772.03,800.01,16,{"timestamp":714,"open":715,"high":715,"low":715,"close":715,"volume":34},"2026-06-15T00:00:00",800,{"timestamp":717,"open":718,"high":719,"low":718,"close":719,"volume":269},"2026-06-17T00:00:00",741.65,795.95,{"timestamp":721,"open":719,"high":722,"low":33,"close":722,"volume":298},"2026-06-21T00:00:00",796,{"timestamp":724,"open":725,"high":725,"low":725,"close":725,"volume":17},"2026-06-22T00:00:00",760,{"timestamp":727,"open":725,"high":725,"low":725,"close":725,"volume":34},"2026-06-24T00:00:00",{"timestamp":729,"open":33,"high":730,"low":33,"close":33,"volume":298},"2026-06-29T00:00:00",759.98,{"timestamp":732,"open":733,"high":734,"low":733,"close":734,"volume":11},"2026-06-30T00:00:00",759.01,765,{"timestamp":736,"open":734,"high":734,"low":737,"close":737,"volume":149},"2026-07-05T00:00:00",760.01,{"timestamp":739,"open":33,"high":33,"low":740,"close":740,"volume":269},"2026-07-06T00:00:00",710,{"timestamp":742,"open":33,"high":715,"low":33,"close":715,"volume":11},"2026-07-07T00:00:00",{"timestamp":744,"open":745,"high":745,"low":745,"close":745,"volume":11},"2026-07-09T00:00:00",798.99,{"timestamp":747,"open":748,"high":749,"low":750,"close":751,"volume":184},"2026-07-12T00:00:00",711.12,738,700,712,{"timestamp":753,"open":754,"high":754,"low":754,"close":754,"volume":34},"2026-07-15T00:00:00",738.89,{"timestamp":756,"open":740,"high":740,"low":757,"close":757,"volume":11},"2026-07-16T00:00:00",703,{"timestamp":759,"open":760,"high":761,"low":760,"close":762,"volume":6},"2026-07-20T00:00:00",700.07,715,702,{"timestamp":764,"open":765,"high":766,"low":767,"close":767,"volume":265},"2026-07-22T00:00:00",702.13,719.99,701.01,{"timestamp":769,"open":770,"high":761,"low":767,"close":761,"volume":11},"2026-07-27T00:00:00",701.02,{"timestamp":772,"open":773,"high":773,"low":750,"close":750,"volume":298},"2026-07-28T00:00:00",720,{"timestamp":775,"open":761,"high":761,"low":776,"close":750,"volume":777},"2026-07-29T00:00:00",690.01,174,{"timestamp":779,"open":750,"high":780,"low":750,"close":750,"volume":298},"2026-07-30T00:00:00",701,{"timestamp":782,"open":783,"high":784,"low":776,"close":776,"volume":221},"2026-08-03T00:00:00",700.01,714.98,{"timestamp":786,"open":787,"high":787,"low":788,"close":789,"volume":287},"2026-08-04T00:00:00",695,670,671.01,{"timestamp":791,"open":789,"high":792,"low":793,"close":792,"volume":258},"2026-08-09T00:00:00",699,670.01,{"timestamp":795,"open":796,"high":750,"low":796,"close":750,"volume":797},"2026-08-10T00:00:00",673.11,45,{"timestamp":799,"open":800,"high":780,"low":800,"close":780,"volume":205},"2026-08-11T00:00:00",672.16,{"timestamp":802,"open":789,"high":789,"low":803,"close":803,"volume":269},"2026-08-12T00:00:00",671,{"timestamp":805,"open":806,"high":807,"low":808,"close":809,"volume":810},"2026-08-13T00:00:00",675.01,679,671.03,672,26,{"timestamp":812,"open":809,"high":809,"low":813,"close":813,"volume":11},"2026-08-16T00:00:00",671.32,{"timestamp":815,"open":816,"high":817,"low":818,"close":817,"volume":6},"2026-08-17T00:00:00",675.11,675.22,675.1,{"timestamp":820,"open":821,"high":750,"low":821,"close":750,"volume":265},"2026-08-18T00:00:00",677.01,{"timestamp":823,"open":824,"high":780,"low":824,"close":780,"volume":11},"2026-08-19T00:00:00",688.01,{"timestamp":826,"open":827,"high":828,"low":827,"close":750,"volume":251},"2026-08-20T00:00:00",685.01,711,{"timestamp":830,"open":762,"high":751,"low":762,"close":751,"volume":312},"2026-08-24T00:00:00",{"timestamp":832,"open":833,"high":833,"low":834,"close":834,"volume":251},"2026-08-25T00:00:00",725,708,{"timestamp":836,"open":837,"high":740,"low":838,"close":740,"volume":269},"2026-08-27T00:00:00",708.02,701.07,{"timestamp":840,"open":841,"high":833,"low":841,"close":833,"volume":179},"2026-08-30T00:00:00",704.46,{"timestamp":843,"open":844,"high":845,"low":844,"close":750,"volume":416},"2026-08-31T00:00:00",699.05,719,{"timestamp":847,"open":789,"high":750,"low":803,"close":750,"volume":11},"2026-09-01T00:00:00",{"timestamp":849,"open":33,"high":33,"low":850,"close":750,"volume":851},"2026-09-02T00:00:00",675,33,{"timestamp":853,"open":854,"high":854,"low":854,"close":854,"volume":34},"2026-09-03T00:00:00",690,{"timestamp":856,"open":857,"high":783,"low":857,"close":750,"volume":80},"2026-09-07T00:00:00",675.05,{"timestamp":859,"open":860,"high":740,"low":750,"close":750,"volume":416},"2026-09-08T00:00:00",701.16,{"timestamp":862,"open":863,"high":740,"low":762,"close":762,"volume":6},"2026-09-09T00:00:00",702.01,{"timestamp":865,"open":762,"high":740,"low":780,"close":780,"volume":17},"2026-09-10T00:00:00",{"timestamp":867,"open":780,"high":740,"low":780,"close":780,"volume":868},"2026-09-13T00:00:00",70,{"timestamp":870,"open":833,"high":833,"low":833,"close":833,"volume":34},"2026-09-14T00:00:00",{"timestamp":872,"open":873,"high":828,"low":780,"close":780,"volume":874},"2026-09-15T00:00:00",703.01,80,{"timestamp":876,"open":877,"high":740,"low":767,"close":767,"volume":17},"2026-09-16T00:00:00",704,{"timestamp":879,"open":787,"high":762,"low":787,"close":787,"volume":184},"2026-09-20T00:00:00",{"timestamp":881,"open":33,"high":33,"low":33,"close":33,"volume":34},"2026-09-21T00:00:00",[]]