[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fuk_qc_MkcJJMN7O6YRd9KDEjmG26JDlaMp2lxHcuK_8":3,"$fkqjZPD6dnzE-ifkJIldNt5X-xdEHbwpxBQMfVzKSAUk":24,"$fZ2UBXaoHFnVqFFaDaOtSrx7PB8A01rT23Fx0DyZnCWg":191},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"FPAB11","fpab11","fii","Fundo Investimento Imobiliario Projeto Gua Branca","FII A Branca","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},199,0,"BRL","2026-09-24T23:48:20Z",{},[],[19,20,21,22,23],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":25,"totalItens":188,"success":189,"errors":190,"limitReached":188},[26,33,37,40,43,46,50,54,58,62,65,69,72,75,78,81,84,87,90,93,97,100,104,107,110,113,117,120,123,126,130,133,137,140,143,146,149,152,156,159,163,167,170,173,176,179,182,185],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash",1.63,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":27,"category":28,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":32},1.65,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":38,"comDate":38,"paymentDate":39,"status":32},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":41,"comDate":41,"paymentDate":42,"status":32},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":44,"comDate":44,"paymentDate":45,"status":32},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":27,"category":28,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":32},1.52,"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":27,"category":28,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":32},0.95,"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":27,"category":28,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":32},0.9,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":27,"category":28,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":32},1.9,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":27,"category":28,"amount":32,"approvalDate":63,"comDate":63,"paymentDate":64,"status":32},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":27,"category":28,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":32},5.67,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":27,"category":28,"amount":55,"approvalDate":70,"comDate":70,"paymentDate":71,"status":32},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":27,"category":28,"amount":55,"approvalDate":73,"comDate":73,"paymentDate":74,"status":32},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":76,"comDate":76,"paymentDate":77,"status":32},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":27,"category":28,"amount":55,"approvalDate":79,"comDate":79,"paymentDate":80,"status":32},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":27,"category":28,"amount":55,"approvalDate":82,"comDate":82,"paymentDate":83,"status":32},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":27,"category":28,"amount":55,"approvalDate":85,"comDate":85,"paymentDate":86,"status":32},"2024-02-06T00:00:00","2024-02-15T00:00:00",{"type":27,"category":28,"amount":55,"approvalDate":88,"comDate":88,"paymentDate":89,"status":32},"2024-03-08T00:00:00","2024-03-15T00:00:00",{"type":27,"category":28,"amount":55,"approvalDate":91,"comDate":91,"paymentDate":92,"status":32},"2024-04-08T00:00:00","2024-04-15T00:00:00",{"type":27,"category":28,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":32},0.65,"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":27,"category":28,"amount":94,"approvalDate":98,"comDate":98,"paymentDate":99,"status":32},"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":27,"category":28,"amount":101,"approvalDate":102,"comDate":102,"paymentDate":103,"status":32},0.78,"2024-07-08T00:00:00","2024-07-15T00:00:00",{"type":27,"category":28,"amount":55,"approvalDate":105,"comDate":105,"paymentDate":106,"status":32},"2024-08-08T00:00:00","2024-08-15T00:00:00",{"type":27,"category":28,"amount":55,"approvalDate":108,"comDate":108,"paymentDate":109,"status":32},"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":27,"category":28,"amount":32,"approvalDate":111,"comDate":111,"paymentDate":112,"status":32},"2024-10-08T00:00:00","2024-10-15T00:00:00",{"type":27,"category":28,"amount":114,"approvalDate":115,"comDate":115,"paymentDate":116,"status":32},1.25,"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":27,"category":28,"amount":114,"approvalDate":118,"comDate":118,"paymentDate":119,"status":32},"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":27,"category":28,"amount":47,"approvalDate":121,"comDate":121,"paymentDate":122,"status":32},"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":27,"category":28,"amount":114,"approvalDate":124,"comDate":124,"paymentDate":125,"status":32},"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":27,"category":28,"amount":127,"approvalDate":128,"comDate":128,"paymentDate":129,"status":32},1.35,"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":27,"category":28,"amount":127,"approvalDate":131,"comDate":131,"paymentDate":132,"status":32},"2025-04-07T00:00:00","2025-04-15T00:00:00",{"type":27,"category":28,"amount":134,"approvalDate":135,"comDate":135,"paymentDate":136,"status":32},1.3,"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":27,"category":28,"amount":134,"approvalDate":138,"comDate":138,"paymentDate":139,"status":32},"2025-06-06T00:00:00","2025-06-16T00:00:00",{"type":27,"category":28,"amount":127,"approvalDate":141,"comDate":141,"paymentDate":142,"status":32},"2025-07-07T00:00:00","2025-07-15T00:00:00",{"type":27,"category":28,"amount":127,"approvalDate":144,"comDate":144,"paymentDate":145,"status":32},"2025-08-07T00:00:00","2025-08-15T00:00:00",{"type":27,"category":28,"amount":127,"approvalDate":147,"comDate":147,"paymentDate":148,"status":32},"2025-09-05T00:00:00","2025-09-15T00:00:00",{"type":27,"category":28,"amount":127,"approvalDate":150,"comDate":150,"paymentDate":151,"status":32},"2025-10-07T00:00:00","2025-10-15T00:00:00",{"type":27,"category":28,"amount":153,"approvalDate":154,"comDate":154,"paymentDate":155,"status":32},1.6,"2025-11-07T00:00:00","2025-11-17T00:00:00",{"type":27,"category":28,"amount":153,"approvalDate":157,"comDate":157,"paymentDate":158,"status":32},"2025-12-05T00:00:00","2025-12-15T00:00:00",{"type":27,"category":28,"amount":160,"approvalDate":161,"comDate":161,"paymentDate":162,"status":32},4.40351,"2026-01-09T00:00:00","2026-01-15T00:00:00",{"type":27,"category":28,"amount":164,"approvalDate":165,"comDate":165,"paymentDate":166,"status":32},1.8,"2026-02-09T00:00:00","2026-02-19T00:00:00",{"type":27,"category":28,"amount":164,"approvalDate":168,"comDate":168,"paymentDate":169,"status":32},"2026-03-09T00:00:00","2026-03-16T00:00:00",{"type":27,"category":28,"amount":164,"approvalDate":171,"comDate":171,"paymentDate":172,"status":32},"2026-04-09T00:00:00","2026-04-16T00:00:00",{"type":27,"category":28,"amount":164,"approvalDate":174,"comDate":174,"paymentDate":175,"status":32},"2026-05-11T00:00:00","2026-05-18T00:00:00",{"type":27,"category":28,"amount":164,"approvalDate":177,"comDate":177,"paymentDate":178,"status":32},"2026-06-09T00:00:00","2026-06-16T00:00:00",{"type":27,"category":28,"amount":164,"approvalDate":180,"comDate":180,"paymentDate":181,"status":32},"2026-07-08T00:00:00","2026-07-15T00:00:00",{"type":27,"category":28,"amount":164,"approvalDate":183,"comDate":183,"paymentDate":184,"status":32},"2026-08-10T00:00:00","2026-08-17T00:00:00",{"type":27,"category":28,"amount":164,"approvalDate":186,"comDate":186,"paymentDate":187,"status":32},"2026-09-09T00:00:00","2026-09-16T00:00:00",null,true,[],{"items":192,"totalItens":188,"success":189,"errors":826,"limitReached":188},[193,197,203,209,213,219,224,227,233,236,239,243,250,254,258,262,267,272,278,284,288,294,298,304,308,311,315,322,329,333,336,338,341,344,347,352,355,358,361,363,365,368,371,376,378,381,382,386,391,396,399,406,410,413,419,425,428,431,435,440,444,448,452,457,461,465,469,475,479,482,486,488,492,496,498,502,506,508,510,513,515,518,520,523,524,528,531,533,536,538,541,543,546,549,551,554,560,563,567,569,571,576,580,584,585,588,590,593,595,597,599,602,608,615,618,621,622,625,628,633,635,637,641,643,647,650,652,654,658,660,664,668,672,674,676,679,681,682,685,687,689,691,693,696,699,701,706,710,712,716,719,721,722,724,726,728,732,736,739,741,743,747,749,754,757,762,766,769,771,774,776,778,782,784,788,792,794,798,804,807,809,812,814,817,820,824],{"timestamp":194,"open":195,"high":195,"low":196,"close":196,"volume":13},"2025-09-28T00:00:00",209.5,209,{"timestamp":198,"open":199,"high":200,"low":201,"close":201,"volume":202},"2025-09-29T00:00:00",212.49,218.5,209.05,4,{"timestamp":204,"open":205,"high":206,"low":205,"close":207,"volume":208},"2025-09-30T00:00:00",209.01,210,209.06,7,{"timestamp":210,"open":201,"high":201,"low":211,"close":211,"volume":212},"2025-10-01T00:00:00",208,15,{"timestamp":214,"open":215,"high":216,"low":217,"close":216,"volume":218},"2025-10-02T00:00:00",208.01,208.35,206,13,{"timestamp":220,"open":221,"high":221,"low":222,"close":222,"volume":223},"2025-10-05T00:00:00",206.01,204,44,{"timestamp":225,"open":226,"high":226,"low":226,"close":226,"volume":13},"2025-10-06T00:00:00",209.19,{"timestamp":150,"open":228,"high":229,"low":230,"close":231,"volume":232},212,215.5,205,207.1,61052,{"timestamp":234,"open":235,"high":235,"low":235,"close":235,"volume":13},"2025-10-08T00:00:00",207.27,{"timestamp":237,"open":238,"high":196,"low":238,"close":196,"volume":32},"2025-10-09T00:00:00",208.99,{"timestamp":240,"open":241,"high":241,"low":217,"close":242,"volume":223},"2025-10-13T00:00:00",218.97,207,{"timestamp":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-10-14T00:00:00",210.01,211,206.02,208.83,1047,{"timestamp":251,"open":252,"high":215,"low":252,"close":211,"volume":253},"2025-10-16T00:00:00",207.01,155,{"timestamp":255,"open":256,"high":256,"low":222,"close":230,"volume":257},"2025-10-19T00:00:00",207.03,131,{"timestamp":259,"open":260,"high":260,"low":12,"close":12,"volume":261},"2025-10-20T00:00:00",204.02,42,{"timestamp":263,"open":264,"high":264,"low":265,"close":265,"volume":266},"2025-10-21T00:00:00",201.99,200,10,{"timestamp":268,"open":269,"high":264,"low":270,"close":264,"volume":271},"2025-10-22T00:00:00",201.98,198.31,51,{"timestamp":273,"open":274,"high":229,"low":275,"close":276,"volume":277},"2025-10-23T00:00:00",203.99,200.02,209.94,423,{"timestamp":279,"open":274,"high":280,"low":281,"close":282,"volume":283},"2025-10-26T00:00:00",222.5,202.51,211.51,441,{"timestamp":285,"open":199,"high":286,"low":199,"close":286,"volume":287},"2025-10-27T00:00:00",225.5,3,{"timestamp":289,"open":290,"high":291,"low":282,"close":292,"volume":293},"2025-10-28T00:00:00",215.51,224.97,224.96,40,{"timestamp":295,"open":296,"high":297,"low":296,"close":297,"volume":202},"2025-10-29T00:00:00",214.99,217.59,{"timestamp":299,"open":300,"high":301,"low":300,"close":302,"volume":303},"2025-10-30T00:00:00",219.49,229.99,229.97,11,{"timestamp":305,"open":306,"high":307,"low":306,"close":307,"volume":266},"2025-11-02T00:00:00",211.01,220.5,{"timestamp":309,"open":310,"high":310,"low":310,"close":310,"volume":13},"2025-11-03T00:00:00",220,{"timestamp":312,"open":313,"high":313,"low":314,"close":314,"volume":32},"2025-11-04T00:00:00",216.88,212.01,{"timestamp":316,"open":317,"high":318,"low":319,"close":320,"volume":321},"2025-11-09T00:00:00",211.14,221.99,210.56,210.6,14,{"timestamp":323,"open":324,"high":325,"low":326,"close":327,"volume":328},"2025-11-12T00:00:00",206.08,209.99,205.49,207.45,27,{"timestamp":330,"open":331,"high":331,"low":230,"close":230,"volume":332},"2025-11-13T00:00:00",206.33,460,{"timestamp":334,"open":230,"high":230,"low":335,"close":335,"volume":27},"2025-11-16T00:00:00",204.98,{"timestamp":155,"open":335,"high":230,"low":335,"close":230,"volume":337},20,{"timestamp":339,"open":230,"high":230,"low":230,"close":230,"volume":340},"2025-11-18T00:00:00",6,{"timestamp":342,"open":230,"high":230,"low":230,"close":230,"volume":343},"2025-11-20T00:00:00",31,{"timestamp":345,"open":230,"high":230,"low":222,"close":222,"volume":346},"2025-11-23T00:00:00",23,{"timestamp":348,"open":230,"high":230,"low":349,"close":350,"volume":351},"2025-11-24T00:00:00",203,203.02,32,{"timestamp":353,"open":354,"high":354,"low":350,"close":350,"volume":27},"2025-11-25T00:00:00",204.01,{"timestamp":356,"open":354,"high":354,"low":357,"close":357,"volume":340},"2025-11-26T00:00:00",203.03,{"timestamp":359,"open":230,"high":230,"low":230,"close":230,"volume":360},"2025-11-27T00:00:00",143,{"timestamp":362,"open":230,"high":230,"low":230,"close":230,"volume":13},"2025-11-30T00:00:00",{"timestamp":364,"open":230,"high":230,"low":222,"close":222,"volume":27},"2025-12-01T00:00:00",{"timestamp":366,"open":367,"high":230,"low":367,"close":230,"volume":13},"2025-12-02T00:00:00",204.99,{"timestamp":369,"open":230,"high":221,"low":230,"close":217,"volume":370},"2025-12-03T00:00:00",638,{"timestamp":372,"open":238,"high":373,"low":374,"close":374,"volume":375},"2025-12-04T00:00:00",219.44,207.06,17,{"timestamp":377,"open":196,"high":206,"low":196,"close":206,"volume":32},"2025-12-11T00:00:00",{"timestamp":379,"open":380,"high":380,"low":380,"close":380,"volume":13},"2025-12-14T00:00:00",210.5,{"timestamp":158,"open":306,"high":306,"low":245,"close":245,"volume":32},{"timestamp":383,"open":246,"high":384,"low":246,"close":384,"volume":385},"2025-12-16T00:00:00",211.02,12,{"timestamp":387,"open":388,"high":389,"low":388,"close":390,"volume":32},"2025-12-18T00:00:00",218.54,219,218.99,{"timestamp":392,"open":393,"high":393,"low":206,"close":394,"volume":395},"2025-12-28T00:00:00",212.02,210.03,25,{"timestamp":397,"open":394,"high":398,"low":211,"close":398,"volume":385},"2025-12-29T00:00:00",210.63,{"timestamp":400,"open":401,"high":402,"low":403,"close":404,"volume":405},"2026-01-01T00:00:00",212.74,230,212.72,222,85,{"timestamp":407,"open":408,"high":408,"low":409,"close":409,"volume":303},"2026-01-04T00:00:00",210.45,210.13,{"timestamp":411,"open":215,"high":246,"low":215,"close":246,"volume":412},"2026-01-05T00:00:00",142,{"timestamp":414,"open":415,"high":416,"low":230,"close":417,"volume":418},"2026-01-06T00:00:00",208.04,210.99,209.09,58,{"timestamp":420,"open":421,"high":422,"low":421,"close":423,"volume":424},"2026-01-07T00:00:00",207.9,208.07,207.93,38,{"timestamp":426,"open":427,"high":427,"low":427,"close":427,"volume":13},"2026-01-08T00:00:00",210.91,{"timestamp":429,"open":206,"high":206,"low":430,"close":430,"volume":385},"2026-01-11T00:00:00",206.78,{"timestamp":432,"open":196,"high":433,"low":434,"close":433,"volume":340},"2026-01-12T00:00:00",209.02,207.32,{"timestamp":436,"open":437,"high":437,"low":438,"close":438,"volume":439},"2026-01-13T00:00:00",211.94,204.15,8,{"timestamp":162,"open":437,"high":441,"low":442,"close":211,"volume":443},216,204.16,36,{"timestamp":445,"open":446,"high":325,"low":447,"close":325,"volume":303},"2026-01-18T00:00:00",206.03,204.03,{"timestamp":449,"open":450,"high":451,"low":450,"close":451,"volume":218},"2026-01-20T00:00:00",209.9,209.98,{"timestamp":453,"open":454,"high":455,"low":454,"close":455,"volume":456},"2026-01-21T00:00:00",207.2,209.91,22,{"timestamp":458,"open":206,"high":206,"low":459,"close":459,"volume":460},"2026-01-22T00:00:00",204.06,67,{"timestamp":462,"open":463,"high":389,"low":463,"close":389,"volume":464},"2026-01-27T00:00:00",207.99,739,{"timestamp":466,"open":467,"high":467,"low":468,"close":468,"volume":27},"2026-02-02T00:00:00",228.96,217.16,{"timestamp":470,"open":471,"high":472,"low":473,"close":472,"volume":474},"2026-02-05T00:00:00",214.09,218.35,210.02,34,{"timestamp":476,"open":477,"high":472,"low":477,"close":472,"volume":478},"2026-02-08T00:00:00",218.34,39,{"timestamp":165,"open":480,"high":480,"low":480,"close":480,"volume":481},219.64,90,{"timestamp":483,"open":484,"high":325,"low":485,"close":325,"volume":287},"2026-02-10T00:00:00",207.11,202,{"timestamp":487,"open":206,"high":206,"low":206,"close":206,"volume":13},"2026-02-11T00:00:00",{"timestamp":489,"open":490,"high":310,"low":491,"close":491,"volume":375},"2026-02-12T00:00:00",219.99,210.51,{"timestamp":493,"open":494,"high":495,"low":494,"close":495,"volume":32},"2026-02-17T00:00:00",228.76,228.77,{"timestamp":166,"open":228,"high":228,"low":206,"close":206,"volume":497},43,{"timestamp":499,"open":206,"high":500,"low":206,"close":500,"volume":501},"2026-02-22T00:00:00",215,279,{"timestamp":503,"open":500,"high":500,"low":196,"close":504,"volume":505},"2026-02-23T00:00:00",213,601,{"timestamp":507,"open":246,"high":246,"low":196,"close":196,"volume":346},"2026-02-24T00:00:00",{"timestamp":509,"open":195,"high":195,"low":195,"close":195,"volume":13},"2026-02-25T00:00:00",{"timestamp":511,"open":246,"high":228,"low":246,"close":228,"volume":512},"2026-02-26T00:00:00",41,{"timestamp":514,"open":246,"high":246,"low":246,"close":246,"volume":13},"2026-03-01T00:00:00",{"timestamp":516,"open":242,"high":231,"low":242,"close":231,"volume":517},"2026-03-02T00:00:00",50,{"timestamp":519,"open":196,"high":196,"low":211,"close":211,"volume":13},"2026-03-05T00:00:00",{"timestamp":521,"open":252,"high":205,"low":242,"close":205,"volume":522},"2026-03-08T00:00:00",264,{"timestamp":168,"open":206,"high":206,"low":206,"close":206,"volume":13},{"timestamp":525,"open":526,"high":206,"low":527,"close":206,"volume":293},"2026-03-11T00:00:00",204.1,204.09,{"timestamp":529,"open":206,"high":206,"low":242,"close":242,"volume":530},"2026-03-18T00:00:00",10061,{"timestamp":532,"open":242,"high":242,"low":217,"close":217,"volume":32},"2026-03-19T00:00:00",{"timestamp":534,"open":217,"high":217,"low":222,"close":222,"volume":535},"2026-03-22T00:00:00",271,{"timestamp":537,"open":222,"high":222,"low":222,"close":222,"volume":13},"2026-03-23T00:00:00",{"timestamp":539,"open":217,"high":217,"low":222,"close":222,"volume":540},"2026-03-24T00:00:00",19,{"timestamp":542,"open":230,"high":230,"low":230,"close":230,"volume":13},"2026-03-25T00:00:00",{"timestamp":544,"open":230,"high":246,"low":367,"close":246,"volume":545},"2026-03-26T00:00:00",1113,{"timestamp":547,"open":416,"high":416,"low":548,"close":548,"volume":439},"2026-03-30T00:00:00",208.49,{"timestamp":550,"open":260,"high":260,"low":349,"close":349,"volume":13},"2026-03-31T00:00:00",{"timestamp":552,"open":553,"high":553,"low":325,"close":325,"volume":32},"2026-04-01T00:00:00",211.99,{"timestamp":555,"open":556,"high":246,"low":557,"close":558,"volume":559},"2026-04-05T00:00:00",208.65,207.96,207.97,105,{"timestamp":561,"open":557,"high":557,"low":349,"close":349,"volume":562},"2026-04-06T00:00:00",226,{"timestamp":564,"open":565,"high":558,"low":565,"close":566,"volume":202},"2026-04-07T00:00:00",203.01,203.91,{"timestamp":568,"open":350,"high":350,"low":350,"close":350,"volume":13},"2026-04-08T00:00:00",{"timestamp":171,"open":570,"high":570,"low":570,"close":570,"volume":13},200.06,{"timestamp":572,"open":573,"high":573,"low":574,"close":574,"volume":575},"2026-04-12T00:00:00",201.11,201.05,52,{"timestamp":577,"open":574,"high":578,"low":574,"close":574,"volume":579},"2026-04-13T00:00:00",202.01,28,{"timestamp":581,"open":582,"high":583,"low":485,"close":485,"volume":208},"2026-04-14T00:00:00",205.96,205.98,{"timestamp":172,"open":349,"high":349,"low":349,"close":349,"volume":32},{"timestamp":586,"open":583,"high":587,"low":583,"close":587,"volume":32},"2026-04-21T00:00:00",205.99,{"timestamp":589,"open":583,"high":587,"low":222,"close":222,"volume":337},"2026-04-22T00:00:00",{"timestamp":591,"open":222,"high":222,"low":349,"close":222,"volume":592},"2026-04-23T00:00:00",57,{"timestamp":594,"open":222,"high":222,"low":222,"close":222,"volume":13},"2026-04-26T00:00:00",{"timestamp":596,"open":222,"high":222,"low":222,"close":222,"volume":385},"2026-04-28T00:00:00",{"timestamp":598,"open":500,"high":500,"low":325,"close":206,"volume":337},"2026-04-29T00:00:00",{"timestamp":600,"open":601,"high":601,"low":349,"close":349,"volume":13},"2026-05-03T00:00:00",203.35,{"timestamp":603,"open":604,"high":605,"low":606,"close":605,"volume":607},"2026-05-04T00:00:00",201.73,204.74,201.72,49,{"timestamp":609,"open":610,"high":611,"low":612,"close":613,"volume":614},"2026-05-05T00:00:00",202.5,202.7,201.01,201.5,163,{"timestamp":616,"open":617,"high":230,"low":617,"close":230,"volume":32},"2026-05-06T00:00:00",200.7,{"timestamp":619,"open":367,"high":230,"low":620,"close":230,"volume":439},"2026-05-07T00:00:00",202.69,{"timestamp":174,"open":264,"high":264,"low":264,"close":264,"volume":13},{"timestamp":623,"open":624,"high":624,"low":624,"close":624,"volume":13},"2026-05-12T00:00:00",202.04,{"timestamp":626,"open":627,"high":627,"low":578,"close":578,"volume":13},"2026-05-13T00:00:00",202.07,{"timestamp":629,"open":630,"high":631,"low":630,"close":222,"volume":632},"2026-05-14T00:00:00",202.02,204.56,110,{"timestamp":634,"open":211,"high":211,"low":211,"close":211,"volume":13},"2026-05-17T00:00:00",{"timestamp":175,"open":612,"high":636,"low":612,"close":636,"volume":27},202.82,{"timestamp":638,"open":357,"high":357,"low":639,"close":357,"volume":640},"2026-05-20T00:00:00",202.8,30,{"timestamp":642,"open":485,"high":485,"low":485,"close":485,"volume":13},"2026-05-21T00:00:00",{"timestamp":644,"open":645,"high":646,"low":645,"close":646,"volume":27},"2026-05-24T00:00:00",201,214.76,{"timestamp":648,"open":649,"high":649,"low":349,"close":349,"volume":218},"2026-05-25T00:00:00",214,{"timestamp":651,"open":325,"high":325,"low":451,"close":451,"volume":13},"2026-05-26T00:00:00",{"timestamp":653,"open":354,"high":260,"low":354,"close":260,"volume":32},"2026-05-27T00:00:00",{"timestamp":655,"open":656,"high":211,"low":222,"close":222,"volume":657},"2026-05-28T00:00:00",207.98,158,{"timestamp":659,"open":265,"high":265,"low":265,"close":265,"volume":13},"2026-05-31T00:00:00",{"timestamp":661,"open":230,"high":230,"low":662,"close":662,"volume":663},"2026-06-01T00:00:00",198,68,{"timestamp":665,"open":666,"high":274,"low":666,"close":274,"volume":667},"2026-06-02T00:00:00",198.02,79,{"timestamp":669,"open":670,"high":670,"low":671,"close":671,"volume":13},"2026-06-07T00:00:00",200.01,199.01,{"timestamp":177,"open":583,"high":583,"low":673,"close":367,"volume":385},203.59,{"timestamp":675,"open":230,"high":230,"low":230,"close":230,"volume":13},"2026-06-10T00:00:00",{"timestamp":677,"open":671,"high":230,"low":671,"close":230,"volume":678},"2026-06-14T00:00:00",180,{"timestamp":680,"open":367,"high":367,"low":367,"close":367,"volume":13},"2026-06-15T00:00:00",{"timestamp":178,"open":583,"high":583,"low":583,"close":583,"volume":32},{"timestamp":683,"open":684,"high":684,"low":684,"close":684,"volume":218},"2026-06-18T00:00:00",201.02,{"timestamp":686,"open":222,"high":222,"low":222,"close":222,"volume":13},"2026-06-22T00:00:00",{"timestamp":688,"open":587,"high":217,"low":222,"close":222,"volume":27},"2026-06-23T00:00:00",{"timestamp":690,"open":354,"high":354,"low":485,"close":485,"volume":13},"2026-06-24T00:00:00",{"timestamp":692,"open":630,"high":630,"low":485,"close":485,"volume":13},"2026-06-25T00:00:00",{"timestamp":694,"open":578,"high":578,"low":578,"close":578,"volume":695},"2026-06-28T00:00:00",5,{"timestamp":697,"open":349,"high":349,"low":485,"close":349,"volume":698},"2026-06-29T00:00:00",72,{"timestamp":700,"open":645,"high":645,"low":645,"close":645,"volume":13},"2026-06-30T00:00:00",{"timestamp":702,"open":703,"high":703,"low":704,"close":705,"volume":303},"2026-07-01T00:00:00",202.03,199.02,199.15,{"timestamp":707,"open":708,"high":708,"low":264,"close":485,"volume":709},"2026-07-02T00:00:00",202.99,395,{"timestamp":711,"open":349,"high":349,"low":264,"close":264,"volume":32},"2026-07-05T00:00:00",{"timestamp":713,"open":714,"high":485,"low":714,"close":485,"volume":715},"2026-07-07T00:00:00",199.05,505,{"timestamp":717,"open":718,"high":718,"low":718,"close":718,"volume":13},"2026-07-12T00:00:00",198.03,{"timestamp":720,"open":238,"high":238,"low":485,"close":485,"volume":266},"2026-07-14T00:00:00",{"timestamp":181,"open":645,"high":645,"low":645,"close":645,"volume":640},{"timestamp":723,"open":645,"high":645,"low":645,"close":645,"volume":27},"2026-07-16T00:00:00",{"timestamp":725,"open":684,"high":684,"low":265,"close":265,"volume":695},"2026-07-19T00:00:00",{"timestamp":727,"open":265,"high":265,"low":12,"close":12,"volume":340},"2026-07-21T00:00:00",{"timestamp":729,"open":12,"high":12,"low":730,"close":730,"volume":731},"2026-07-22T00:00:00",193,103,{"timestamp":733,"open":734,"high":735,"low":734,"close":735,"volume":202},"2026-07-26T00:00:00",193.02,194,{"timestamp":737,"open":738,"high":738,"low":738,"close":738,"volume":13},"2026-07-27T00:00:00",194.1,{"timestamp":740,"open":735,"high":735,"low":730,"close":730,"volume":13},"2026-07-28T00:00:00",{"timestamp":742,"open":734,"high":734,"low":734,"close":734,"volume":13},"2026-07-29T00:00:00",{"timestamp":744,"open":745,"high":12,"low":745,"close":12,"volume":746},"2026-08-02T00:00:00",197.99,61,{"timestamp":748,"open":12,"high":12,"low":12,"close":12,"volume":13},"2026-08-03T00:00:00",{"timestamp":750,"open":751,"high":751,"low":752,"close":752,"volume":753},"2026-08-05T00:00:00",198.99,197,64,{"timestamp":755,"open":752,"high":12,"low":752,"close":12,"volume":756},"2026-08-06T00:00:00",1005,{"timestamp":758,"open":759,"high":759,"low":760,"close":761,"volume":418},"2026-08-09T00:00:00",204.97,197.01,197.25,{"timestamp":763,"open":764,"high":764,"low":765,"close":765,"volume":695},"2026-08-13T00:00:00",190.05,190,{"timestamp":767,"open":768,"high":745,"low":768,"close":745,"volume":287},"2026-08-16T00:00:00",190.04,{"timestamp":184,"open":770,"high":770,"low":770,"close":770,"volume":13},197.97,{"timestamp":772,"open":770,"high":230,"low":770,"close":230,"volume":773},"2026-08-19T00:00:00",856,{"timestamp":775,"open":264,"high":264,"low":264,"close":264,"volume":13},"2026-08-20T00:00:00",{"timestamp":777,"open":269,"high":269,"low":269,"close":269,"volume":13},"2026-08-23T00:00:00",{"timestamp":779,"open":780,"high":222,"low":780,"close":222,"volume":781},"2026-08-24T00:00:00",194.03,902,{"timestamp":783,"open":274,"high":274,"low":485,"close":274,"volume":13},"2026-08-25T00:00:00",{"timestamp":785,"open":760,"high":786,"low":760,"close":786,"volume":787},"2026-08-27T00:00:00",197.02,113,{"timestamp":789,"open":790,"high":230,"low":790,"close":790,"volume":791},"2026-08-30T00:00:00",197.06,137,{"timestamp":793,"open":335,"high":335,"low":335,"close":335,"volume":32},"2026-09-03T00:00:00",{"timestamp":795,"open":670,"high":670,"low":796,"close":796,"volume":797},"2026-09-07T00:00:00",190.1,217,{"timestamp":799,"open":800,"high":801,"low":802,"close":802,"volume":803},"2026-09-08T00:00:00",190.28,191,190.25,153,{"timestamp":186,"open":805,"high":759,"low":806,"close":759,"volume":32},204.96,192.99,{"timestamp":808,"open":759,"high":759,"low":759,"close":759,"volume":803},"2026-09-10T00:00:00",{"timestamp":810,"open":367,"high":217,"low":367,"close":217,"volume":811},"2026-09-14T00:00:00",55,{"timestamp":813,"open":587,"high":217,"low":760,"close":760,"volume":592},"2026-09-15T00:00:00",{"timestamp":815,"open":816,"high":662,"low":816,"close":662,"volume":27},"2026-09-17T00:00:00",197.03,{"timestamp":818,"open":662,"high":662,"low":662,"close":662,"volume":819},"2026-09-20T00:00:00",21,{"timestamp":821,"open":587,"high":217,"low":822,"close":217,"volume":823},"2026-09-21T00:00:00",198.05,9,{"timestamp":825,"open":671,"high":671,"low":12,"close":12,"volume":13},"2026-09-22T00:00:00",[]]