[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fxjHq8RSnzzraSe3sAPzfRKRYkMz1UYDsmujaJt_5uww":3,"$fzFlk4LVt4YKSpaUdJj2kOLYXO_TJyCg0xrOHwp3w_Oc":162,"$fojdnrf_Mfv5VgCsjzlRs5cafOf8nucOj6Xi6VXRCHVo":184},{"items":4,"totalItens":159,"success":160,"errors":161,"limitReached":159},[5,12,15,18,22,26,29,32,35,38,42,46,49,52,55,58,61,64,67,70,73,76,80,83,86,89,92,95,98,101,104,107,110,113,116,119,122,125,128,131,135,138,141,144,147,150,153,156],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.9,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},1.3,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":24,"paymentDate":25,"status":11},0.93,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":27,"comDate":27,"paymentDate":28,"status":11},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":36,"comDate":36,"paymentDate":37,"status":11},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":11},1.37,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},0.95,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":56,"comDate":56,"paymentDate":57,"status":11},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":59,"comDate":59,"paymentDate":60,"status":11},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":62,"comDate":62,"paymentDate":63,"status":11},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":11},1.07,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":81,"comDate":81,"paymentDate":82,"status":11},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":84,"comDate":84,"paymentDate":85,"status":11},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":87,"comDate":87,"paymentDate":88,"status":11},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":90,"comDate":90,"paymentDate":91,"status":11},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":93,"comDate":93,"paymentDate":94,"status":11},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":96,"comDate":96,"paymentDate":97,"status":11},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":99,"comDate":99,"paymentDate":100,"status":11},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":102,"comDate":102,"paymentDate":103,"status":11},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":105,"comDate":105,"paymentDate":106,"status":11},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":108,"comDate":108,"paymentDate":109,"status":11},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":111,"comDate":111,"paymentDate":112,"status":11},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":114,"comDate":114,"paymentDate":115,"status":11},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":117,"comDate":117,"paymentDate":118,"status":11},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":120,"comDate":120,"paymentDate":121,"status":11},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":123,"comDate":123,"paymentDate":124,"status":11},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":126,"comDate":126,"paymentDate":127,"status":11},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":129,"comDate":129,"paymentDate":130,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":132,"approvalDate":133,"comDate":133,"paymentDate":134,"status":11},1.08,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":136,"comDate":136,"paymentDate":137,"status":11},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":139,"comDate":139,"paymentDate":140,"status":11},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":142,"comDate":142,"paymentDate":143,"status":11},"2026-03-31T00:00:00","2026-04-16T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":145,"comDate":145,"paymentDate":146,"status":11},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":148,"comDate":148,"paymentDate":149,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":151,"comDate":151,"paymentDate":152,"status":11},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":154,"comDate":154,"paymentDate":155,"status":11},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":157,"comDate":157,"paymentDate":158,"status":11},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":163,"quote":170,"fundamentals":176,"priceHistory":177,"relatedTickers":178},{"ticker":164,"slug":165,"kind":166,"companyName":167,"shortName":168,"description":169},"NEWL11","newl11","fii","Newport Logstica Fundo Investimento Imobiliario","FII Newport","",{"price":171,"change":172,"changePercent":173,"currency":174,"updatedAt":175},105.4,-0.59,-0.5567,"BRL","2026-09-24T23:48:21Z",{},[],[179,180,181,182,183],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":185,"totalItens":159,"success":160,"errors":1284,"limitReached":159},[186,193,200,206,213,218,224,229,235,241,247,254,261,267,273,279,284,290,295,299,304,308,315,320,326,332,338,343,348,354,358,364,369,374,380,386,393,399,404,410,415,421,426,433,438,445,450,455,460,465,471,476,481,485,489,494,500,505,510,516,522,527,533,540,546,552,559,565,572,577,584,589,594,599,605,611,616,622,626,633,638,643,648,654,659,663,668,672,677,683,690,695,701,707,712,717,722,728,731,737,743,749,752,758,764,770,774,778,783,787,792,796,800,804,807,812,816,821,826,830,833,837,841,847,851,856,860,864,869,873,878,882,887,893,898,903,907,913,918,923,927,931,938,943,947,952,956,960,964,968,972,976,982,987,994,999,1005,1009,1014,1019,1023,1029,1033,1037,1041,1046,1050,1056,1062,1066,1071,1075,1079,1083,1087,1089,1094,1098,1102,1105,1111,1114,1118,1125,1131,1137,1142,1146,1150,1155,1159,1163,1167,1172,1177,1183,1188,1194,1199,1205,1210,1214,1218,1222,1228,1233,1236,1242,1246,1250,1253,1256,1259,1260,1264,1269,1272,1276,1280],{"timestamp":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-09-28T00:00:00",104.11,105.49,104,104.19,3934,{"timestamp":194,"open":195,"high":196,"low":197,"close":198,"volume":199},"2025-11-03T00:00:00",104.95,105.01,103.6,103.97,265,{"timestamp":201,"open":202,"high":202,"low":203,"close":204,"volume":205},"2025-11-04T00:00:00",104.99,103.81,104.04,5158,{"timestamp":207,"open":208,"high":209,"low":210,"close":211,"volume":212},"2025-11-05T00:00:00",104.54,104.94,104.14,104.64,800,{"timestamp":214,"open":215,"high":216,"low":215,"close":211,"volume":217},"2025-11-06T00:00:00",104.03,104.91,465,{"timestamp":219,"open":220,"high":220,"low":221,"close":222,"volume":223},"2025-11-09T00:00:00",105.98,104.05,104.98,396,{"timestamp":225,"open":226,"high":226,"low":227,"close":171,"volume":228},"2025-11-10T00:00:00",105.48,104.01,11758,{"timestamp":230,"open":231,"high":231,"low":232,"close":233,"volume":234},"2025-11-11T00:00:00",105.45,104.39,104.89,1886,{"timestamp":236,"open":237,"high":237,"low":238,"close":239,"volume":240},"2025-11-12T00:00:00",105.44,104.4,104.79,666,{"timestamp":242,"open":243,"high":202,"low":244,"close":245,"volume":246},"2025-11-13T00:00:00",104.7,104.33,104.93,2979,{"timestamp":248,"open":249,"high":250,"low":251,"close":252,"volume":253},"2025-11-16T00:00:00",105.1,105.54,104.44,105.43,867,{"timestamp":255,"open":256,"high":257,"low":258,"close":259,"volume":260},"2025-11-17T00:00:00",106,108,105.15,105.16,28911,{"timestamp":262,"open":263,"high":263,"low":264,"close":265,"volume":266},"2025-11-18T00:00:00",107.8,105.7,107.09,825,{"timestamp":268,"open":269,"high":270,"low":269,"close":271,"volume":272},"2025-11-20T00:00:00",105.02,107.49,106.12,335,{"timestamp":274,"open":275,"high":275,"low":276,"close":277,"volume":278},"2025-11-23T00:00:00",107.48,106.25,107.38,594,{"timestamp":280,"open":281,"high":281,"low":282,"close":277,"volume":283},"2025-11-24T00:00:00",107.4,106.6,964,{"timestamp":285,"open":281,"high":286,"low":287,"close":288,"volume":289},"2025-11-25T00:00:00",107.5,106.62,107.46,349,{"timestamp":291,"open":275,"high":292,"low":293,"close":275,"volume":294},"2025-11-26T00:00:00",107.99,107,665,{"timestamp":296,"open":257,"high":257,"low":275,"close":297,"volume":298},"2025-11-27T00:00:00",107.51,709,{"timestamp":300,"open":257,"high":257,"low":301,"close":302,"volume":303},"2025-11-30T00:00:00",102.6,105.06,1868,{"timestamp":305,"open":202,"high":306,"low":215,"close":306,"volume":307},"2025-12-01T00:00:00",106.36,965,{"timestamp":309,"open":310,"high":311,"low":312,"close":313,"volume":314},"2025-12-02T00:00:00",107.14,107.47,105.58,107.3,563,{"timestamp":316,"open":317,"high":318,"low":264,"close":318,"volume":319},"2025-12-03T00:00:00",107.39,110,189766,{"timestamp":321,"open":322,"high":323,"low":324,"close":323,"volume":325},"2025-12-04T00:00:00",109.8,111,107.34,506,{"timestamp":327,"open":328,"high":328,"low":329,"close":330,"volume":331},"2025-12-07T00:00:00",110.99,107.64,109.47,7963,{"timestamp":333,"open":334,"high":334,"low":335,"close":336,"volume":337},"2025-12-08T00:00:00",110.73,109.93,110.65,376,{"timestamp":339,"open":335,"high":328,"low":340,"close":341,"volume":342},"2025-12-09T00:00:00",108.24,110.37,610,{"timestamp":344,"open":323,"high":323,"low":345,"close":346,"volume":347},"2025-12-10T00:00:00",108.95,110.74,281,{"timestamp":349,"open":350,"high":323,"low":351,"close":352,"volume":353},"2025-12-11T00:00:00",110.76,108.65,110.3,711,{"timestamp":355,"open":356,"high":323,"low":356,"close":323,"volume":357},"2025-12-14T00:00:00",108.1,674,{"timestamp":359,"open":360,"high":361,"low":362,"close":328,"volume":363},"2025-12-15T00:00:00",110.95,112,109.5,1548,{"timestamp":365,"open":366,"high":328,"low":367,"close":328,"volume":368},"2025-12-16T00:00:00",109.88,108.44,1245,{"timestamp":370,"open":323,"high":323,"low":371,"close":372,"volume":373},"2025-12-17T00:00:00",109.04,110.86,524,{"timestamp":375,"open":376,"high":361,"low":377,"close":378,"volume":379},"2025-12-18T00:00:00",111.96,109.09,110.54,902,{"timestamp":381,"open":382,"high":383,"low":384,"close":383,"volume":385},"2025-12-21T00:00:00",110.9,110.98,110.23,875,{"timestamp":387,"open":388,"high":389,"low":390,"close":391,"volume":392},"2025-12-22T00:00:00",111.9,114.04,110.24,112.16,426,{"timestamp":394,"open":395,"high":396,"low":395,"close":397,"volume":398},"2025-12-25T00:00:00",112.02,114.97,114.84,997,{"timestamp":400,"open":397,"high":401,"low":402,"close":402,"volume":403},"2025-12-28T00:00:00",114.85,114.05,375,{"timestamp":405,"open":406,"high":407,"low":408,"close":407,"volume":409},"2025-12-29T00:00:00",114,114.95,109.81,1601,{"timestamp":411,"open":412,"high":402,"low":412,"close":413,"volume":414},"2026-01-01T00:00:00",111.05,113.7,241,{"timestamp":416,"open":417,"high":417,"low":418,"close":419,"volume":420},"2026-01-04T00:00:00",115.01,112.58,114.61,469,{"timestamp":422,"open":423,"high":423,"low":424,"close":423,"volume":425},"2026-01-05T00:00:00",114.49,113,525,{"timestamp":427,"open":428,"high":429,"low":430,"close":431,"volume":432},"2026-01-06T00:00:00",114.5,114.94,113.51,114.47,201310,{"timestamp":434,"open":428,"high":428,"low":435,"close":436,"volume":437},"2026-01-07T00:00:00",112.59,113.16,1438,{"timestamp":439,"open":440,"high":441,"low":442,"close":443,"volume":444},"2026-01-08T00:00:00",113.99,114.27,112.86,114.23,1555,{"timestamp":446,"open":447,"high":428,"low":447,"close":448,"volume":449},"2026-01-11T00:00:00",113.08,114.19,276,{"timestamp":451,"open":452,"high":423,"low":453,"close":423,"volume":454},"2026-01-12T00:00:00",113.22,113.13,733,{"timestamp":456,"open":428,"high":428,"low":457,"close":458,"volume":459},"2026-01-13T00:00:00",112.08,114.41,1187,{"timestamp":461,"open":407,"high":407,"low":462,"close":463,"volume":464},"2026-01-14T00:00:00",113.14,114.31,1173,{"timestamp":134,"open":466,"high":467,"low":468,"close":469,"volume":470},114.25,114.45,112.17,113.23,1041,{"timestamp":472,"open":440,"high":440,"low":473,"close":474,"volume":475},"2026-01-18T00:00:00",112.1,112.4,938,{"timestamp":477,"open":406,"high":406,"low":478,"close":479,"volume":480},"2026-01-19T00:00:00",112.35,113.95,768,{"timestamp":482,"open":440,"high":440,"low":435,"close":483,"volume":484},"2026-01-20T00:00:00",113.74,1509,{"timestamp":486,"open":406,"high":428,"low":487,"close":406,"volume":488},"2026-01-21T00:00:00",113.01,1321,{"timestamp":490,"open":428,"high":428,"low":491,"close":492,"volume":493},"2026-01-22T00:00:00",113.77,114.4,398,{"timestamp":495,"open":496,"high":458,"low":497,"close":498,"volume":499},"2026-01-25T00:00:00",113.62,113.33,113.42,1442,{"timestamp":501,"open":502,"high":431,"low":502,"close":503,"volume":504},"2026-01-26T00:00:00",113.2,114.08,1040,{"timestamp":506,"open":507,"high":507,"low":508,"close":496,"volume":509},"2026-01-27T00:00:00",114.29,113.41,1416,{"timestamp":511,"open":440,"high":512,"low":513,"close":514,"volume":515},"2026-01-28T00:00:00",116.5,113.47,115.72,636844,{"timestamp":517,"open":518,"high":519,"low":520,"close":519,"volume":521},"2026-02-01T00:00:00",115.19,115.2,115,977,{"timestamp":523,"open":524,"high":519,"low":524,"close":525,"volume":526},"2026-02-02T00:00:00",114.01,115.13,296,{"timestamp":528,"open":519,"high":529,"low":530,"close":531,"volume":532},"2026-02-03T00:00:00",116.91,113.82,116.4,1246,{"timestamp":534,"open":535,"high":536,"low":537,"close":538,"volume":539},"2026-02-05T00:00:00",116.51,117.31,115.1,116.56,764,{"timestamp":541,"open":538,"high":542,"low":543,"close":544,"volume":545},"2026-02-08T00:00:00",118.5,115.52,117.74,730,{"timestamp":547,"open":548,"high":548,"low":549,"close":550,"volume":551},"2026-02-09T00:00:00",117.7,115.24,117.3,4912,{"timestamp":553,"open":554,"high":555,"low":556,"close":557,"volume":558},"2026-02-10T00:00:00",116.2,117,115.5,116.7,1926,{"timestamp":560,"open":561,"high":561,"low":562,"close":563,"volume":564},"2026-02-11T00:00:00",118.17,116,116.98,644,{"timestamp":566,"open":567,"high":568,"low":569,"close":570,"volume":571},"2026-02-12T00:00:00",116.95,117.44,116.18,116.94,1046,{"timestamp":573,"open":574,"high":575,"low":574,"close":567,"volume":576},"2026-02-17T00:00:00",116.14,116.96,282,{"timestamp":578,"open":579,"high":580,"low":581,"close":582,"volume":583},"2026-02-18T00:00:00",118.13,120,115.76,116.99,1447,{"timestamp":585,"open":536,"high":586,"low":587,"close":529,"volume":588},"2026-02-19T00:00:00",119.18,115.85,947,{"timestamp":590,"open":563,"high":582,"low":591,"close":592,"volume":593},"2026-02-22T00:00:00",116.11,116.17,607,{"timestamp":595,"open":563,"high":563,"low":596,"close":597,"volume":598},"2026-02-23T00:00:00",116.13,116.88,437,{"timestamp":600,"open":601,"high":602,"low":603,"close":562,"volume":604},"2026-02-24T00:00:00",116.85,116.97,115.78,648,{"timestamp":606,"open":562,"high":607,"low":608,"close":609,"volume":610},"2026-02-25T00:00:00",116.69,115.91,116.67,761,{"timestamp":612,"open":613,"high":614,"low":531,"close":601,"volume":615},"2026-02-26T00:00:00",116.75,117.01,1125,{"timestamp":617,"open":555,"high":618,"low":619,"close":620,"volume":621},"2026-03-01T00:00:00",118.3,116.01,116.34,374,{"timestamp":623,"open":567,"high":544,"low":512,"close":624,"volume":625},"2026-03-02T00:00:00",117.68,621,{"timestamp":627,"open":628,"high":629,"low":630,"close":631,"volume":632},"2026-03-03T00:00:00",117.73,118.93,116.83,118.63,364,{"timestamp":634,"open":631,"high":635,"low":636,"close":631,"volume":637},"2026-03-04T00:00:00",119.35,117.71,275,{"timestamp":639,"open":631,"high":631,"low":640,"close":641,"volume":642},"2026-03-05T00:00:00",117.83,118.61,368,{"timestamp":644,"open":645,"high":645,"low":550,"close":646,"volume":647},"2026-03-08T00:00:00",118.62,117.41,1269,{"timestamp":649,"open":650,"high":650,"low":651,"close":652,"volume":653},"2026-03-09T00:00:00",118.38,116.55,117.51,268,{"timestamp":655,"open":631,"high":656,"low":657,"close":548,"volume":658},"2026-03-10T00:00:00",119.1,117.07,643,{"timestamp":660,"open":548,"high":661,"low":562,"close":555,"volume":662},"2026-03-11T00:00:00",118.15,2457,{"timestamp":664,"open":665,"high":656,"low":614,"close":666,"volume":667},"2026-03-12T00:00:00",118,117.2,4893,{"timestamp":669,"open":670,"high":666,"low":670,"close":666,"volume":671},"2026-03-15T00:00:00",116.04,1520,{"timestamp":673,"open":666,"high":666,"low":674,"close":675,"volume":676},"2026-03-16T00:00:00",116.1,116.9,192,{"timestamp":678,"open":679,"high":680,"low":681,"close":428,"volume":682},"2026-03-18T00:00:00",116.23,116.36,109.7,4290,{"timestamp":684,"open":685,"high":686,"low":687,"close":688,"volume":689},"2026-03-19T00:00:00",112.62,113.19,112.05,112.5,48550,{"timestamp":691,"open":361,"high":692,"low":693,"close":693,"volume":694},"2026-03-22T00:00:00",112.27,111.6,2850,{"timestamp":696,"open":323,"high":697,"low":698,"close":699,"volume":700},"2026-03-23T00:00:00",111.01,102.02,103,22300,{"timestamp":702,"open":703,"high":190,"low":704,"close":705,"volume":706},"2026-03-24T00:00:00",102.7,96,103.25,7346,{"timestamp":708,"open":709,"high":233,"low":710,"close":190,"volume":711},"2026-03-25T00:00:00",103.04,103.03,3383,{"timestamp":713,"open":190,"high":714,"low":190,"close":715,"volume":716},"2026-03-26T00:00:00",104.69,104.6,1330,{"timestamp":718,"open":715,"high":719,"low":720,"close":719,"volume":721},"2026-03-29T00:00:00",105,104.2,1165,{"timestamp":723,"open":724,"high":725,"low":190,"close":726,"volume":727},"2026-03-30T00:00:00",104.02,109.14,106.96,3741,{"timestamp":142,"open":724,"high":729,"low":724,"close":729,"volume":730},106.93,973,{"timestamp":732,"open":733,"high":733,"low":734,"close":735,"volume":736},"2026-04-01T00:00:00",106.9,105.03,106.7,1021,{"timestamp":738,"open":719,"high":739,"low":740,"close":741,"volume":742},"2026-04-05T00:00:00",106.15,104.78,105.93,2495,{"timestamp":744,"open":745,"high":746,"low":719,"close":747,"volume":748},"2026-04-06T00:00:00",105.35,106.27,105.59,2217,{"timestamp":750,"open":747,"high":256,"low":238,"close":256,"volume":751},"2026-04-07T00:00:00",799,{"timestamp":753,"open":754,"high":755,"low":756,"close":755,"volume":757},"2026-04-08T00:00:00",105.62,106.35,105.6,866,{"timestamp":759,"open":755,"high":760,"low":761,"close":762,"volume":763},"2026-04-09T00:00:00",106.4,105.3,105.97,773,{"timestamp":765,"open":766,"high":767,"low":768,"close":767,"volume":769},"2026-04-12T00:00:00",105.5,107.68,105.39,2893,{"timestamp":771,"open":767,"high":767,"low":772,"close":297,"volume":773},"2026-04-13T00:00:00",106.5,1177,{"timestamp":775,"open":282,"high":776,"low":282,"close":776,"volume":777},"2026-04-14T00:00:00",107.65,868,{"timestamp":779,"open":776,"high":776,"low":780,"close":781,"volume":782},"2026-04-15T00:00:00",106.61,107.21,214,{"timestamp":143,"open":297,"high":297,"low":784,"close":785,"volume":786},106.52,107.1,616,{"timestamp":788,"open":772,"high":789,"low":772,"close":790,"volume":791},"2026-04-19T00:00:00",107.9,107.86,1139,{"timestamp":793,"open":772,"high":794,"low":772,"close":293,"volume":795},"2026-04-21T00:00:00",107.07,31499,{"timestamp":797,"open":798,"high":293,"low":798,"close":293,"volume":799},"2026-04-22T00:00:00",106.56,1037,{"timestamp":801,"open":802,"high":286,"low":802,"close":293,"volume":803},"2026-04-23T00:00:00",106.57,1141,{"timestamp":805,"open":798,"high":281,"low":798,"close":293,"volume":806},"2026-04-26T00:00:00",1425,{"timestamp":808,"open":293,"high":293,"low":809,"close":810,"volume":811},"2026-04-27T00:00:00",106.55,106.94,2509,{"timestamp":813,"open":772,"high":293,"low":814,"close":293,"volume":815},"2026-04-28T00:00:00",106.33,2602,{"timestamp":817,"open":311,"high":270,"low":818,"close":819,"volume":820},"2026-04-29T00:00:00",106.07,106.99,2890,{"timestamp":822,"open":276,"high":276,"low":823,"close":824,"volume":825},"2026-05-03T00:00:00",102.9,105.79,3313,{"timestamp":827,"open":720,"high":828,"low":720,"close":824,"volume":829},"2026-05-04T00:00:00",105.99,510,{"timestamp":831,"open":715,"high":256,"low":715,"close":719,"volume":832},"2026-05-05T00:00:00",1299,{"timestamp":834,"open":719,"high":256,"low":835,"close":256,"volume":836},"2026-05-06T00:00:00",104.63,5522,{"timestamp":838,"open":839,"high":739,"low":258,"close":271,"volume":840},"2026-05-07T00:00:00",106.01,473,{"timestamp":842,"open":843,"high":844,"low":196,"close":845,"volume":846},"2026-05-10T00:00:00",105.55,106.04,105.74,1007,{"timestamp":848,"open":845,"high":845,"low":849,"close":845,"volume":850},"2026-05-11T00:00:00",104.62,670,{"timestamp":852,"open":845,"high":853,"low":849,"close":854,"volume":855},"2026-05-12T00:00:00",106.2,105.88,679,{"timestamp":857,"open":854,"high":739,"low":858,"close":739,"volume":859},"2026-05-13T00:00:00",105.11,1154,{"timestamp":861,"open":733,"high":733,"low":745,"close":862,"volume":863},"2026-05-14T00:00:00",106.53,379,{"timestamp":865,"open":866,"high":867,"low":866,"close":828,"volume":868},"2026-05-17T00:00:00",105.36,106.75,656,{"timestamp":870,"open":766,"high":871,"low":269,"close":760,"volume":872},"2026-05-18T00:00:00",106.41,948,{"timestamp":874,"open":875,"high":760,"low":876,"close":760,"volume":877},"2026-05-19T00:00:00",105.09,105.08,512,{"timestamp":879,"open":772,"high":293,"low":880,"close":293,"volume":881},"2026-05-20T00:00:00",105.56,529,{"timestamp":883,"open":884,"high":885,"low":884,"close":885,"volume":886},"2026-05-21T00:00:00",105.22,107.88,789,{"timestamp":888,"open":889,"high":318,"low":890,"close":891,"volume":892},"2026-05-24T00:00:00",108.96,106.03,109.3,775,{"timestamp":894,"open":895,"high":895,"low":896,"close":895,"volume":897},"2026-05-25T00:00:00",109.52,108.17,432,{"timestamp":899,"open":900,"high":901,"low":900,"close":362,"volume":902},"2026-05-26T00:00:00",107.32,110.87,193,{"timestamp":904,"open":257,"high":905,"low":257,"close":905,"volume":906},"2026-05-27T00:00:00",110.7,855,{"timestamp":908,"open":909,"high":910,"low":911,"close":910,"volume":912},"2026-05-28T00:00:00",110.69,110.8,109.23,199,{"timestamp":914,"open":915,"high":915,"low":916,"close":318,"volume":917},"2026-05-31T00:00:00",111.91,108.92,346,{"timestamp":919,"open":920,"high":920,"low":895,"close":921,"volume":922},"2026-06-01T00:00:00",114.99,110.68,453,{"timestamp":924,"open":925,"high":910,"low":925,"close":910,"volume":926},"2026-06-02T00:00:00",109.45,399,{"timestamp":928,"open":910,"high":910,"low":929,"close":930,"volume":217},"2026-06-04T00:00:00",108.02,110.71,{"timestamp":932,"open":933,"high":934,"low":935,"close":936,"volume":937},"2026-06-07T00:00:00",109.99,110.43,107.74,110.2,1752,{"timestamp":939,"open":940,"high":336,"low":941,"close":936,"volume":942},"2026-06-08T00:00:00",109.29,108.12,1018,{"timestamp":944,"open":933,"high":318,"low":945,"close":318,"volume":946},"2026-06-09T00:00:00",105.12,2075,{"timestamp":948,"open":949,"high":950,"low":949,"close":318,"volume":951},"2026-06-10T00:00:00",109.12,110.78,545,{"timestamp":953,"open":263,"high":910,"low":263,"close":954,"volume":955},"2026-06-11T00:00:00",110.32,1135,{"timestamp":957,"open":910,"high":910,"low":257,"close":958,"volume":959},"2026-06-14T00:00:00",108.9,5120,{"timestamp":149,"open":961,"high":958,"low":962,"close":292,"volume":963},108.03,106.43,5170,{"timestamp":965,"open":966,"high":966,"low":293,"close":286,"volume":967},"2026-06-16T00:00:00",107.95,1460,{"timestamp":969,"open":286,"high":286,"low":970,"close":760,"volume":971},"2026-06-17T00:00:00",105.07,2587,{"timestamp":973,"open":974,"high":767,"low":754,"close":767,"volume":975},"2026-06-18T00:00:00",106.17,675,{"timestamp":977,"open":767,"high":978,"low":979,"close":980,"volume":981},"2026-06-21T00:00:00",108.58,102.05,102.5,5722,{"timestamp":983,"open":984,"high":984,"low":985,"close":985,"volume":986},"2026-06-22T00:00:00",103.53,101.6,503,{"timestamp":988,"open":989,"high":990,"low":991,"close":992,"volume":993},"2026-06-23T00:00:00",102.59,103.68,101.08,102.29,1026,{"timestamp":995,"open":996,"high":996,"low":997,"close":996,"volume":998},"2026-06-24T00:00:00",103.28,101.63,327,{"timestamp":1000,"open":1001,"high":1001,"low":1002,"close":1003,"volume":1004},"2026-06-25T00:00:00",103.26,101.84,102,303,{"timestamp":1006,"open":1003,"high":699,"low":1007,"close":699,"volume":1008},"2026-06-28T00:00:00",101.28,517,{"timestamp":1010,"open":719,"high":719,"low":1011,"close":1012,"volume":1013},"2026-06-29T00:00:00",101.72,104.47,1332,{"timestamp":151,"open":1015,"high":1015,"low":1016,"close":1017,"volume":1018},103.99,101.52,103.98,935,{"timestamp":1020,"open":190,"high":1021,"low":1017,"close":945,"volume":1022},"2026-07-01T00:00:00",107.82,291,{"timestamp":1024,"open":1025,"high":1026,"low":1025,"close":1027,"volume":1028},"2026-07-02T00:00:00",104.3,106.47,104.66,82,{"timestamp":1030,"open":1031,"high":237,"low":699,"close":202,"volume":1032},"2026-07-05T00:00:00",104.67,954,{"timestamp":1034,"open":202,"high":202,"low":1035,"close":1025,"volume":1036},"2026-07-06T00:00:00",102.56,1373,{"timestamp":1038,"open":1025,"high":232,"low":699,"close":1039,"volume":1040},"2026-07-07T00:00:00",103.35,694,{"timestamp":1042,"open":1043,"high":1044,"low":703,"close":1044,"volume":1045},"2026-07-08T00:00:00",103.77,104.83,958,{"timestamp":1047,"open":1048,"high":1012,"low":1048,"close":190,"volume":1049},"2026-07-09T00:00:00",103.01,549,{"timestamp":1051,"open":1052,"high":1052,"low":1053,"close":1054,"volume":1055},"2026-07-12T00:00:00",105.05,103.02,103.47,806,{"timestamp":1057,"open":1053,"high":1058,"low":1059,"close":1060,"volume":1061},"2026-07-13T00:00:00",103.91,101.76,103.49,654,{"timestamp":152,"open":1060,"high":719,"low":1063,"close":1064,"volume":1065},102.75,104.92,765,{"timestamp":1067,"open":216,"high":216,"low":1068,"close":1069,"volume":1070},"2026-07-15T00:00:00",102.01,104.84,1967,{"timestamp":1072,"open":1063,"high":1044,"low":1073,"close":714,"volume":1074},"2026-07-16T00:00:00",102.36,2244,{"timestamp":1076,"open":1077,"high":195,"low":710,"close":191,"volume":1078},"2026-07-19T00:00:00",103.64,1918,{"timestamp":1080,"open":719,"high":719,"low":1081,"close":1081,"volume":1082},"2026-07-20T00:00:00",103.45,183,{"timestamp":1084,"open":1054,"high":232,"low":1085,"close":190,"volume":1086},"2026-07-21T00:00:00",102.91,1035,{"timestamp":1088,"open":190,"high":190,"low":1085,"close":1085,"volume":840},"2026-07-22T00:00:00",{"timestamp":1090,"open":1085,"high":1048,"low":1091,"close":1092,"volume":1093},"2026-07-23T00:00:00",102.61,102.62,484,{"timestamp":1095,"open":1092,"high":1096,"low":1003,"close":1096,"volume":1097},"2026-07-26T00:00:00",104.97,1012,{"timestamp":1099,"open":1100,"high":1096,"low":301,"close":190,"volume":1101},"2026-07-27T00:00:00",103.92,1048,{"timestamp":1103,"open":190,"high":190,"low":1003,"close":980,"volume":1104},"2026-07-28T00:00:00",1327,{"timestamp":1106,"open":980,"high":1107,"low":1108,"close":1109,"volume":1110},"2026-07-29T00:00:00",102.94,102.06,102.92,427,{"timestamp":1112,"open":204,"high":204,"low":1109,"close":204,"volume":1113},"2026-07-30T00:00:00",1873,{"timestamp":1115,"open":1116,"high":215,"low":1116,"close":215,"volume":1117},"2026-08-02T00:00:00",101.95,689,{"timestamp":1119,"open":1120,"high":1121,"low":1122,"close":1123,"volume":1124},"2026-08-03T00:00:00",102.51,103.95,102.47,102.95,1890,{"timestamp":1126,"open":823,"high":1127,"low":1128,"close":1129,"volume":1130},"2026-08-04T00:00:00",102.97,100.74,102.49,1552,{"timestamp":1132,"open":1133,"high":1068,"low":1134,"close":1135,"volume":1136},"2026-08-05T00:00:00",101.99,100.16,100.7,2468,{"timestamp":1138,"open":1011,"high":1011,"low":1139,"close":1140,"volume":1141},"2026-08-06T00:00:00",99.75,99.97,4123,{"timestamp":1143,"open":1144,"high":1145,"low":1140,"close":1145,"volume":545},"2026-08-09T00:00:00",100,100.94,{"timestamp":1147,"open":1148,"high":1122,"low":1145,"close":1122,"volume":1149},"2026-08-10T00:00:00",101.94,259,{"timestamp":1151,"open":1060,"high":1060,"low":1152,"close":1153,"volume":1154},"2026-08-11T00:00:00",101.23,102.44,230,{"timestamp":1156,"open":1157,"high":1158,"low":1157,"close":1158,"volume":217},"2026-08-12T00:00:00",100.91,102.2,{"timestamp":1160,"open":1158,"high":1122,"low":1161,"close":1122,"volume":1162},"2026-08-13T00:00:00",101.5,684,{"timestamp":1164,"open":1122,"high":1122,"low":1165,"close":1153,"volume":1166},"2026-08-16T00:00:00",100.95,329,{"timestamp":1168,"open":703,"high":703,"low":1169,"close":1170,"volume":1171},"2026-08-17T00:00:00",101.05,102.53,322,{"timestamp":1173,"open":1161,"high":1174,"low":1175,"close":992,"volume":1176},"2026-08-18T00:00:00",102.38,101.03,809,{"timestamp":1178,"open":1179,"high":1179,"low":1180,"close":1181,"volume":1182},"2026-08-19T00:00:00",102.3,101.51,102.1,383,{"timestamp":1184,"open":1181,"high":1185,"low":1186,"close":1185,"volume":1187},"2026-08-20T00:00:00",102.52,101.43,942,{"timestamp":1189,"open":1190,"high":1191,"low":1190,"close":1192,"volume":1193},"2026-08-23T00:00:00",101.41,102.54,102.35,1544,{"timestamp":1195,"open":1192,"high":1174,"low":1196,"close":1197,"volume":1198},"2026-08-24T00:00:00",101.93,102.28,369,{"timestamp":1200,"open":1201,"high":1202,"low":1203,"close":989,"volume":1204},"2026-08-25T00:00:00",102.4,103.15,101.97,1025,{"timestamp":1206,"open":1207,"high":1208,"low":1207,"close":1208,"volume":1209},"2026-08-26T00:00:00",101.01,103.55,756,{"timestamp":1211,"open":1208,"high":1212,"low":1011,"close":1212,"volume":1213},"2026-08-27T00:00:00",104.49,972,{"timestamp":1215,"open":1216,"high":719,"low":1108,"close":719,"volume":1217},"2026-08-30T00:00:00",104.5,658,{"timestamp":157,"open":823,"high":1219,"low":1158,"close":1220,"volume":1221},104.48,104.35,345,{"timestamp":1223,"open":1224,"high":202,"low":1225,"close":1226,"volume":1227},"2026-09-01T00:00:00",104.36,102.79,104.17,1290,{"timestamp":1229,"open":237,"high":237,"low":1230,"close":1231,"volume":1232},"2026-09-02T00:00:00",103.44,103.48,450,{"timestamp":1234,"open":1003,"high":740,"low":1003,"close":740,"volume":1235},"2026-09-03T00:00:00",126634,{"timestamp":1237,"open":1238,"high":1238,"low":1239,"close":1240,"volume":1241},"2026-09-07T00:00:00",104.77,102.34,104.76,1706,{"timestamp":1243,"open":1240,"high":252,"low":1003,"close":1244,"volume":1245},"2026-09-08T00:00:00",103.29,2246,{"timestamp":1247,"open":1248,"high":719,"low":699,"close":719,"volume":1249},"2026-09-09T00:00:00",103.3,587,{"timestamp":1251,"open":1044,"high":202,"low":990,"close":202,"volume":1252},"2026-09-10T00:00:00",532,{"timestamp":1254,"open":202,"high":202,"low":1208,"close":238,"volume":1255},"2026-09-13T00:00:00",608,{"timestamp":1257,"open":238,"high":231,"low":1054,"close":231,"volume":1258},"2026-09-14T00:00:00",1195,{"timestamp":158,"open":768,"high":828,"low":849,"close":828,"volume":190},{"timestamp":1261,"open":1262,"high":828,"low":1262,"close":741,"volume":1263},"2026-09-16T00:00:00",104.51,252,{"timestamp":1265,"open":1266,"high":256,"low":1267,"close":762,"volume":1268},"2026-09-17T00:00:00",105.96,103.08,1539,{"timestamp":1270,"open":828,"high":256,"low":715,"close":220,"volume":1271},"2026-09-20T00:00:00",735,{"timestamp":1273,"open":1216,"high":1274,"low":1216,"close":1275,"volume":424},"2026-09-21T00:00:00",106.83,106.23,{"timestamp":1277,"open":256,"high":256,"low":1278,"close":828,"volume":1279},"2026-09-22T00:00:00",104.15,8571,{"timestamp":1281,"open":1282,"high":189,"low":1025,"close":189,"volume":1283},"2026-09-23T00:00:00",104.52,1787,[]]