[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fFWhCc-MwJOdxt_qcmS1qRqdWCWYUvZv-g2N4_05B9fg":3,"$f0tKoCTwQCxk3qABK0XKNbf0bie4prZ_Oh7MW__SZ7rg":19,"$fiPmgen4U3cIVT8OACxm9ddH9Uv5xOwwknESafP7sZQo":89},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"PLAG11","plag11","fii","Vbi Agro Fundo De Investimento Imobiliário Responsabilidade Limitada","FII Plag","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},63.48,0,"BRL","2026-09-24T23:48:28Z",{},[],[],{"items":20,"totalItens":86,"success":87,"errors":88,"limitReached":86},[21,28,31,34,37,40,44,48,51,54,57,60,63,67,70,73,76,79,82],{"type":22,"category":23,"amount":24,"approvalDate":25,"comDate":25,"paymentDate":26,"status":27},2,"cash",0.46,"2025-03-05T00:00:00","2025-03-12T00:00:00",1,{"type":22,"category":23,"amount":24,"approvalDate":29,"comDate":29,"paymentDate":30,"status":27},"2025-04-01T00:00:00","2025-04-08T00:00:00",{"type":22,"category":23,"amount":24,"approvalDate":32,"comDate":32,"paymentDate":33,"status":27},"2025-05-02T00:00:00","2025-05-09T00:00:00",{"type":22,"category":23,"amount":24,"approvalDate":35,"comDate":35,"paymentDate":36,"status":27},"2025-06-02T00:00:00","2025-06-09T00:00:00",{"type":22,"category":23,"amount":24,"approvalDate":38,"comDate":38,"paymentDate":39,"status":27},"2025-07-01T00:00:00","2025-07-08T00:00:00",{"type":22,"category":23,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":27},0.51,"2025-07-31T00:00:00","2025-08-07T00:00:00",{"type":22,"category":23,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":27},0.48,"2025-08-29T00:00:00","2025-09-05T00:00:00",{"type":22,"category":23,"amount":45,"approvalDate":49,"comDate":49,"paymentDate":50,"status":27},"2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":22,"category":23,"amount":45,"approvalDate":52,"comDate":52,"paymentDate":53,"status":27},"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":22,"category":23,"amount":45,"approvalDate":55,"comDate":55,"paymentDate":56,"status":27},"2025-11-28T00:00:00","2025-12-05T00:00:00",{"type":22,"category":23,"amount":45,"approvalDate":58,"comDate":58,"paymentDate":59,"status":27},"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":22,"category":23,"amount":45,"approvalDate":61,"comDate":61,"paymentDate":62,"status":27},"2026-01-30T00:00:00","2026-02-06T00:00:00",{"type":22,"category":23,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":27},0.65,"2026-02-27T00:00:00","2026-03-06T00:00:00",{"type":22,"category":23,"amount":64,"approvalDate":68,"comDate":68,"paymentDate":69,"status":27},"2026-03-31T00:00:00","2026-04-08T00:00:00",{"type":22,"category":23,"amount":64,"approvalDate":71,"comDate":71,"paymentDate":72,"status":27},"2026-04-30T00:00:00","2026-05-08T00:00:00",{"type":22,"category":23,"amount":64,"approvalDate":74,"comDate":74,"paymentDate":75,"status":27},"2026-05-29T00:00:00","2026-06-08T00:00:00",{"type":22,"category":23,"amount":64,"approvalDate":77,"comDate":77,"paymentDate":78,"status":27},"2026-06-30T00:00:00","2026-07-07T00:00:00",{"type":22,"category":23,"amount":64,"approvalDate":80,"comDate":80,"paymentDate":81,"status":27},"2026-07-31T00:00:00","2026-08-07T00:00:00",{"type":22,"category":23,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":27},0.68,"2026-08-31T00:00:00","2026-09-08T00:00:00",null,true,[],{"items":90,"totalItens":86,"success":87,"errors":1245,"limitReached":86},[91,98,103,108,114,119,124,129,134,139,142,147,150,154,157,162,166,172,177,181,187,193,200,205,210,216,221,226,231,236,240,245,251,256,260,264,270,273,279,285,290,295,299,303,306,311,314,319,324,327,332,335,340,344,348,352,356,359,364,368,372,376,382,387,391,395,399,403,407,412,415,419,423,427,431,437,441,445,449,454,459,465,471,476,482,488,495,501,508,513,519,523,530,535,540,545,549,555,561,568,573,577,581,585,589,593,599,603,608,615,621,627,633,639,645,650,655,659,664,668,673,680,687,692,698,704,710,716,721,727,732,736,742,749,752,759,763,768,773,777,783,788,794,798,802,808,814,820,825,831,837,840,844,848,854,858,863,867,872,877,881,887,891,896,900,904,909,913,916,921,926,931,935,940,946,950,955,960,965,970,973,979,982,986,989,994,999,1003,1008,1012,1016,1020,1024,1029,1032,1037,1040,1045,1048,1052,1056,1060,1064,1068,1073,1079,1084,1089,1094,1098,1104,1109,1116,1122,1128,1135,1139,1144,1149,1154,1159,1162,1166,1171,1174,1177,1181,1185,1189,1192,1196,1199,1202,1204,1207,1211,1214,1217,1221,1225,1230,1234,1238,1241],{"timestamp":92,"open":93,"high":94,"low":95,"close":96,"volume":97},"2025-09-25T00:00:00",50.15,50.29,49.9,50.24,3211,{"timestamp":99,"open":100,"high":101,"low":100,"close":101,"volume":102},"2025-09-28T00:00:00",50.19,50.37,1977,{"timestamp":104,"open":105,"high":106,"low":105,"close":106,"volume":107},"2025-09-29T00:00:00",50.21,50.99,41904,{"timestamp":49,"open":109,"high":110,"low":111,"close":112,"volume":113},50.45,50.7,49.8,50.25,5451,{"timestamp":115,"open":116,"high":117,"low":100,"close":117,"volume":118},"2025-10-01T00:00:00",50.49,50.5,529,{"timestamp":120,"open":117,"high":121,"low":117,"close":122,"volume":123},"2025-10-02T00:00:00",50.88,50.68,1027,{"timestamp":125,"open":126,"high":126,"low":127,"close":110,"volume":128},"2025-10-05T00:00:00",50.81,50.42,1911,{"timestamp":130,"open":131,"high":131,"low":132,"close":112,"volume":133},"2025-10-06T00:00:00",50.87,50.09,5590,{"timestamp":50,"open":135,"high":136,"low":137,"close":117,"volume":138},50.6,50.63,49.99,2378,{"timestamp":140,"open":117,"high":110,"low":117,"close":117,"volume":141},"2025-10-08T00:00:00",568,{"timestamp":143,"open":117,"high":144,"low":145,"close":117,"volume":146},"2025-10-09T00:00:00",50.67,50.34,2166,{"timestamp":148,"open":144,"high":144,"low":117,"close":117,"volume":149},"2025-10-12T00:00:00",1471,{"timestamp":151,"open":144,"high":144,"low":96,"close":152,"volume":153},"2025-10-13T00:00:00",50.64,3829,{"timestamp":155,"open":152,"high":152,"low":135,"close":152,"volume":156},"2025-10-14T00:00:00",382,{"timestamp":158,"open":152,"high":152,"low":159,"close":160,"volume":161},"2025-10-15T00:00:00",49.5,49.6,6671,{"timestamp":163,"open":111,"high":111,"low":164,"close":159,"volume":165},"2025-10-16T00:00:00",48.6,7016,{"timestamp":167,"open":168,"high":168,"low":169,"close":170,"volume":171},"2025-10-19T00:00:00",49.35,48,48.2,10417,{"timestamp":173,"open":174,"high":169,"low":175,"close":175,"volume":176},"2025-10-20T00:00:00",47.85,47.51,3731,{"timestamp":178,"open":179,"high":169,"low":175,"close":169,"volume":180},"2025-10-21T00:00:00",47.61,2743,{"timestamp":182,"open":183,"high":183,"low":184,"close":185,"volume":186},"2025-10-22T00:00:00",48.69,47.87,48.55,855,{"timestamp":188,"open":189,"high":190,"low":191,"close":183,"volume":192},"2025-10-23T00:00:00",48.7,48.99,48.06,4687,{"timestamp":194,"open":195,"high":196,"low":197,"close":198,"volume":199},"2025-10-26T00:00:00",48.72,48.74,48.38,48.5,1597,{"timestamp":201,"open":190,"high":202,"low":203,"close":202,"volume":204},"2025-10-27T00:00:00",49,48.43,3008,{"timestamp":206,"open":202,"high":207,"low":189,"close":208,"volume":209},"2025-10-29T00:00:00",49.25,49.1,2776,{"timestamp":211,"open":212,"high":213,"low":214,"close":213,"volume":215},"2025-10-30T00:00:00",49.29,49.67,48.85,6145,{"timestamp":217,"open":218,"high":208,"low":219,"close":202,"volume":220},"2025-11-02T00:00:00",48.94,46.46,4324,{"timestamp":222,"open":223,"high":223,"low":224,"close":208,"volume":225},"2025-11-03T00:00:00",49.4,48.18,3420,{"timestamp":227,"open":228,"high":228,"low":229,"close":164,"volume":230},"2025-11-04T00:00:00",49.09,48.25,1721,{"timestamp":232,"open":233,"high":233,"low":234,"close":202,"volume":235},"2025-11-05T00:00:00",49.08,48.59,2558,{"timestamp":237,"open":202,"high":238,"low":202,"close":208,"volume":239},"2025-11-06T00:00:00",49.19,3639,{"timestamp":241,"open":242,"high":243,"low":189,"close":189,"volume":244},"2025-11-09T00:00:00",49.49,49.55,4945,{"timestamp":246,"open":247,"high":190,"low":248,"close":249,"volume":250},"2025-11-10T00:00:00",48.64,48.27,48.28,7905,{"timestamp":252,"open":190,"high":202,"low":253,"close":254,"volume":255},"2025-11-11T00:00:00",48.4,48.65,2134,{"timestamp":257,"open":258,"high":196,"low":249,"close":198,"volume":259},"2025-11-12T00:00:00",48.51,4475,{"timestamp":261,"open":185,"high":218,"low":262,"close":262,"volume":263},"2025-11-13T00:00:00",48.3,4004,{"timestamp":265,"open":266,"high":267,"low":266,"close":268,"volume":269},"2025-11-16T00:00:00",48.42,48.96,48.89,1192,{"timestamp":271,"open":202,"high":208,"low":202,"close":208,"volume":272},"2025-11-17T00:00:00",1418,{"timestamp":274,"open":275,"high":208,"low":276,"close":277,"volume":278},"2025-11-18T00:00:00",49.01,48.78,49.03,795,{"timestamp":280,"open":202,"high":281,"low":282,"close":283,"volume":284},"2025-11-20T00:00:00",49.14,48.95,49.04,1400,{"timestamp":286,"open":287,"high":202,"low":288,"close":288,"volume":289},"2025-11-23T00:00:00",48.81,48.54,1678,{"timestamp":291,"open":202,"high":283,"low":292,"close":293,"volume":294},"2025-11-24T00:00:00",48.67,48.9,2185,{"timestamp":296,"open":277,"high":208,"low":262,"close":297,"volume":298},"2025-11-25T00:00:00",48.77,4142,{"timestamp":300,"open":301,"high":233,"low":198,"close":190,"volume":302},"2025-11-26T00:00:00",48.8,1207,{"timestamp":304,"open":202,"high":208,"low":287,"close":208,"volume":305},"2025-11-27T00:00:00",2707,{"timestamp":307,"open":228,"high":228,"low":308,"close":309,"volume":310},"2025-11-30T00:00:00",48.39,48.56,1701,{"timestamp":312,"open":266,"high":282,"low":266,"close":301,"volume":313},"2025-12-01T00:00:00",616,{"timestamp":315,"open":196,"high":316,"low":317,"close":316,"volume":318},"2025-12-02T00:00:00",48.97,47.99,4790,{"timestamp":320,"open":218,"high":321,"low":322,"close":321,"volume":323},"2025-12-03T00:00:00",49.15,48.49,4425,{"timestamp":325,"open":321,"high":137,"low":254,"close":159,"volume":326},"2025-12-04T00:00:00",13490,{"timestamp":328,"open":329,"high":330,"low":262,"close":228,"volume":331},"2025-12-07T00:00:00",49.88,49.89,15648,{"timestamp":333,"open":208,"high":321,"low":234,"close":228,"volume":334},"2025-12-08T00:00:00",4321,{"timestamp":336,"open":242,"high":337,"low":338,"close":337,"volume":339},"2025-12-09T00:00:00",50,48.68,4585,{"timestamp":341,"open":337,"high":337,"low":342,"close":202,"volume":343},"2025-12-10T00:00:00",48.71,4136,{"timestamp":345,"open":337,"high":337,"low":202,"close":346,"volume":347},"2025-12-11T00:00:00",49.69,3318,{"timestamp":349,"open":159,"high":137,"low":301,"close":350,"volume":351},"2025-12-14T00:00:00",49.97,5293,{"timestamp":353,"open":354,"high":137,"low":202,"close":137,"volume":355},"2025-12-15T00:00:00",49.58,6408,{"timestamp":357,"open":337,"high":337,"low":301,"close":202,"volume":358},"2025-12-16T00:00:00",5440,{"timestamp":360,"open":337,"high":361,"low":275,"close":362,"volume":363},"2025-12-17T00:00:00",50.1,50.01,11604,{"timestamp":365,"open":137,"high":137,"low":207,"close":366,"volume":367},"2025-12-18T00:00:00",49.27,12598,{"timestamp":369,"open":337,"high":370,"low":159,"close":337,"volume":371},"2025-12-21T00:00:00",50.89,3495,{"timestamp":373,"open":117,"high":117,"low":374,"close":362,"volume":375},"2025-12-22T00:00:00",49.7,2562,{"timestamp":377,"open":378,"high":379,"low":380,"close":379,"volume":381},"2025-12-25T00:00:00",50.38,50.4,49.33,5211,{"timestamp":383,"open":116,"high":116,"low":384,"close":385,"volume":386},"2025-12-28T00:00:00",49.64,50.35,2686,{"timestamp":388,"open":116,"high":389,"low":100,"close":389,"volume":390},"2025-12-29T00:00:00",51.5,2487,{"timestamp":392,"open":117,"high":393,"low":329,"close":361,"volume":394},"2026-01-01T00:00:00",51,1929,{"timestamp":396,"open":132,"high":117,"low":397,"close":127,"volume":398},"2026-01-04T00:00:00",49.71,3806,{"timestamp":400,"open":117,"high":117,"low":401,"close":401,"volume":402},"2026-01-05T00:00:00",50.2,5973,{"timestamp":404,"open":401,"high":405,"low":100,"close":127,"volume":406},"2026-01-06T00:00:00",50.46,1097,{"timestamp":408,"open":110,"high":409,"low":101,"close":410,"volume":411},"2026-01-07T00:00:00",50.8,50.71,4983,{"timestamp":59,"open":410,"high":413,"low":410,"close":410,"volume":414},50.97,3518,{"timestamp":416,"open":417,"high":106,"low":410,"close":410,"volume":418},"2026-01-11T00:00:00",50.93,2911,{"timestamp":420,"open":410,"high":421,"low":410,"close":410,"volume":422},"2026-01-12T00:00:00",50.86,2149,{"timestamp":424,"open":425,"high":370,"low":410,"close":409,"volume":426},"2026-01-13T00:00:00",50.75,5885,{"timestamp":428,"open":429,"high":370,"low":135,"close":110,"volume":430},"2026-01-14T00:00:00",50.72,2438,{"timestamp":432,"open":433,"high":433,"low":434,"close":435,"volume":436},"2026-01-15T00:00:00",51.46,50.74,51.1,1479,{"timestamp":438,"open":439,"high":433,"low":434,"close":433,"volume":440},"2026-01-18T00:00:00",51.25,3853,{"timestamp":442,"open":433,"high":443,"low":393,"close":393,"volume":444},"2026-01-19T00:00:00",53.88,11732,{"timestamp":446,"open":393,"high":447,"low":110,"close":435,"volume":448},"2026-01-20T00:00:00",51.49,3410,{"timestamp":450,"open":451,"high":452,"low":435,"close":452,"volume":453},"2026-01-21T00:00:00",51.2,52.5,4683,{"timestamp":455,"open":456,"high":452,"low":457,"close":452,"volume":458},"2026-01-22T00:00:00",52.24,51.32,3442,{"timestamp":460,"open":461,"high":462,"low":447,"close":463,"volume":464},"2026-01-25T00:00:00",51.6,57.75,52,5532,{"timestamp":466,"open":467,"high":468,"low":467,"close":469,"volume":470},"2026-01-26T00:00:00",54,59,57.5,3955965,{"timestamp":472,"open":469,"high":473,"low":474,"close":473,"volume":475},"2026-01-27T00:00:00",58,55.8,1926304,{"timestamp":477,"open":478,"high":479,"low":473,"close":480,"volume":481},"2026-01-28T00:00:00",58.01,58.19,58.1,10019,{"timestamp":483,"open":484,"high":485,"low":484,"close":486,"volume":487},"2026-02-01T00:00:00",57.7,58.33,58.13,1058,{"timestamp":489,"open":490,"high":491,"low":492,"close":493,"volume":494},"2026-02-02T00:00:00",58.69,58.7,57.84,58.51,3871,{"timestamp":496,"open":497,"high":498,"low":499,"close":468,"volume":500},"2026-02-03T00:00:00",59.01,59.4,58.5,7330,{"timestamp":502,"open":503,"high":504,"low":505,"close":506,"volume":507},"2026-02-05T00:00:00",60.01,60.4,59.31,60,7521,{"timestamp":509,"open":506,"high":510,"low":511,"close":506,"volume":512},"2026-02-08T00:00:00",60.34,58.06,13411,{"timestamp":514,"open":506,"high":515,"low":516,"close":517,"volume":518},"2026-02-09T00:00:00",60.39,59.52,60.2,11720,{"timestamp":520,"open":517,"high":521,"low":506,"close":521,"volume":522},"2026-02-10T00:00:00",61,2854,{"timestamp":524,"open":525,"high":526,"low":527,"close":528,"volume":529},"2026-02-11T00:00:00",61.99,62.02,61.41,62,3710,{"timestamp":531,"open":526,"high":532,"low":533,"close":532,"volume":534},"2026-02-12T00:00:00",62.3,61.6,4234,{"timestamp":536,"open":528,"high":537,"low":538,"close":526,"volume":539},"2026-02-17T00:00:00",62.2,61.69,6605,{"timestamp":541,"open":528,"high":542,"low":528,"close":543,"volume":544},"2026-02-18T00:00:00",62.37,62.12,2462,{"timestamp":546,"open":547,"high":543,"low":547,"close":528,"volume":548},"2026-02-19T00:00:00",61.29,2703,{"timestamp":550,"open":528,"high":551,"low":552,"close":553,"volume":554},"2026-02-22T00:00:00",62.56,61.7,61.71,25777,{"timestamp":556,"open":557,"high":558,"low":559,"close":532,"volume":560},"2026-02-23T00:00:00",62.18,62.59,61.78,1646,{"timestamp":562,"open":563,"high":564,"low":565,"close":566,"volume":567},"2026-02-24T00:00:00",61.83,62.32,61.79,62.17,3047,{"timestamp":569,"open":528,"high":570,"low":571,"close":532,"volume":572},"2026-02-25T00:00:00",62.62,61.82,210682,{"timestamp":574,"open":532,"high":570,"low":532,"close":575,"volume":576},"2026-02-26T00:00:00",62.4,1211,{"timestamp":578,"open":579,"high":557,"low":528,"close":566,"volume":580},"2026-03-01T00:00:00",62.05,1255,{"timestamp":582,"open":583,"high":583,"low":521,"close":528,"volume":584},"2026-03-02T00:00:00",62.5,6492,{"timestamp":586,"open":528,"high":575,"low":528,"close":587,"volume":588},"2026-03-03T00:00:00",62.25,34112,{"timestamp":590,"open":591,"high":591,"low":528,"close":526,"volume":592},"2026-03-04T00:00:00",62.8,7060,{"timestamp":594,"open":591,"high":595,"low":596,"close":597,"volume":598},"2026-03-05T00:00:00",63,62.48,62.9,1241,{"timestamp":600,"open":595,"high":601,"low":583,"close":597,"volume":602},"2026-03-08T00:00:00",63.58,3865,{"timestamp":604,"open":605,"high":606,"low":558,"close":606,"volume":607},"2026-03-09T00:00:00",62.89,70,869,{"timestamp":609,"open":610,"high":611,"low":612,"close":613,"volume":614},"2026-03-10T00:00:00",68.19,69.65,63.01,67,6013,{"timestamp":616,"open":617,"high":617,"low":618,"close":619,"volume":620},"2026-03-11T00:00:00",66.98,60.99,64.09,6500,{"timestamp":622,"open":623,"high":623,"low":624,"close":625,"volume":626},"2026-03-12T00:00:00",64.48,63.05,64,3231,{"timestamp":628,"open":629,"high":630,"low":631,"close":625,"volume":632},"2026-03-15T00:00:00",64.73,65.17,63.25,5958,{"timestamp":634,"open":635,"high":636,"low":637,"close":636,"volume":638},"2026-03-16T00:00:00",63.69,65,63.26,3155,{"timestamp":640,"open":641,"high":642,"low":631,"close":643,"volume":644},"2026-03-18T00:00:00",64.42,64.5,64.2,7155,{"timestamp":646,"open":625,"high":642,"low":647,"close":648,"volume":649},"2026-03-19T00:00:00",63.55,64.05,2336,{"timestamp":651,"open":625,"high":652,"low":653,"close":652,"volume":654},"2026-03-22T00:00:00",64.11,63.64,3050,{"timestamp":656,"open":657,"high":642,"low":657,"close":642,"volume":658},"2026-03-23T00:00:00",64.15,1145,{"timestamp":660,"open":625,"high":661,"low":631,"close":662,"volume":663},"2026-03-24T00:00:00",64.58,64.17,3074,{"timestamp":665,"open":625,"high":666,"low":625,"close":636,"volume":667},"2026-03-25T00:00:00",65.02,3206,{"timestamp":669,"open":636,"high":670,"low":636,"close":671,"volume":672},"2026-03-26T00:00:00",67.88,66.95,1910,{"timestamp":674,"open":675,"high":676,"low":677,"close":678,"volume":679},"2026-03-29T00:00:00",67.48,67.8,66.71,67.69,2250076,{"timestamp":681,"open":682,"high":683,"low":684,"close":685,"volume":686},"2026-03-30T00:00:00",68.37,68.48,66.25,67.27,1529,{"timestamp":68,"open":688,"high":688,"low":689,"close":690,"volume":691},67.19,65.5,66.04,2677,{"timestamp":693,"open":694,"high":695,"low":696,"close":695,"volume":697},"2026-04-01T00:00:00",66.5,66.9,65.2,3593,{"timestamp":699,"open":700,"high":700,"low":701,"close":702,"volume":703},"2026-04-05T00:00:00",67.5,65.09,66.41,2918,{"timestamp":705,"open":702,"high":706,"low":707,"close":708,"volume":709},"2026-04-06T00:00:00",66.91,65.73,66.59,1583,{"timestamp":711,"open":708,"high":712,"low":713,"close":714,"volume":715},"2026-04-07T00:00:00",66.65,66,66.23,1943,{"timestamp":69,"open":717,"high":717,"low":718,"close":719,"volume":720},66.55,65.98,66.3,3566,{"timestamp":722,"open":723,"high":723,"low":724,"close":725,"volume":726},"2026-04-09T00:00:00",66.45,65.84,66.4,2161,{"timestamp":728,"open":684,"high":613,"low":729,"close":730,"volume":731},"2026-04-12T00:00:00",66.01,66.48,1156,{"timestamp":733,"open":730,"high":730,"low":642,"close":734,"volume":735},"2026-04-13T00:00:00",64.9,1078980,{"timestamp":737,"open":738,"high":738,"low":739,"close":740,"volume":741},"2026-04-14T00:00:00",65.68,64.18,64.65,4995,{"timestamp":743,"open":744,"high":745,"low":746,"close":747,"volume":748},"2026-04-15T00:00:00",64.84,65.34,64.34,64.75,1037,{"timestamp":750,"open":744,"high":636,"low":643,"close":744,"volume":751},"2026-04-16T00:00:00",5812,{"timestamp":753,"open":754,"high":755,"low":756,"close":757,"volume":758},"2026-04-19T00:00:00",65.3,65.48,64.28,65.4,2672,{"timestamp":760,"open":757,"high":755,"low":761,"close":757,"volume":762},"2026-04-21T00:00:00",64.3,4879,{"timestamp":764,"open":765,"high":765,"low":766,"close":642,"volume":767},"2026-04-22T00:00:00",65.39,64.41,7018,{"timestamp":769,"open":770,"high":630,"low":771,"close":630,"volume":772},"2026-04-23T00:00:00",64.93,64.54,2291,{"timestamp":774,"open":775,"high":689,"low":744,"close":689,"volume":776},"2026-04-26T00:00:00",64.97,850,{"timestamp":778,"open":689,"high":779,"low":780,"close":781,"volume":782},"2026-04-27T00:00:00",65.7,65.22,65.59,505,{"timestamp":784,"open":785,"high":786,"low":785,"close":786,"volume":787},"2026-04-28T00:00:00",65.42,65.77,752,{"timestamp":789,"open":786,"high":790,"low":791,"close":792,"volume":793},"2026-04-29T00:00:00",65.78,64.98,65.44,4398,{"timestamp":795,"open":796,"high":636,"low":657,"close":636,"volume":797},"2026-05-03T00:00:00",64.79,3681,{"timestamp":799,"open":636,"high":636,"low":800,"close":636,"volume":801},"2026-05-04T00:00:00",64.08,2569,{"timestamp":803,"open":804,"high":805,"low":806,"close":806,"volume":807},"2026-05-05T00:00:00",64.8,65.08,64.7,971,{"timestamp":809,"open":810,"high":810,"low":811,"close":812,"volume":813},"2026-05-06T00:00:00",64.71,63.6,64.52,25853,{"timestamp":815,"open":625,"high":816,"low":817,"close":818,"volume":819},"2026-05-07T00:00:00",64.69,61.26,64.25,31269,{"timestamp":821,"open":648,"high":818,"low":822,"close":823,"volume":824},"2026-05-10T00:00:00",63.3,64.22,11520,{"timestamp":826,"open":827,"high":791,"low":828,"close":829,"volume":830},"2026-05-11T00:00:00",64.02,63.03,64.32,9971,{"timestamp":832,"open":833,"high":834,"low":835,"close":834,"volume":836},"2026-05-12T00:00:00",64.12,64.94,63.68,2016,{"timestamp":838,"open":770,"high":770,"low":595,"close":625,"volume":839},"2026-05-13T00:00:00",8848,{"timestamp":841,"open":625,"high":842,"low":625,"close":625,"volume":843},"2026-05-14T00:00:00",64.61,1553,{"timestamp":845,"open":846,"high":846,"low":595,"close":595,"volume":847},"2026-05-17T00:00:00",63.98,7714,{"timestamp":849,"open":595,"high":850,"low":851,"close":852,"volume":853},"2026-05-18T00:00:00",63.15,62.55,62.85,1770,{"timestamp":855,"open":591,"high":856,"low":583,"close":856,"volume":857},"2026-05-19T00:00:00",62.98,2891,{"timestamp":859,"open":828,"high":828,"low":860,"close":861,"volume":862},"2026-05-20T00:00:00",62.1,62.93,4958,{"timestamp":864,"open":861,"high":595,"low":865,"close":595,"volume":866},"2026-05-21T00:00:00",62.15,3180,{"timestamp":868,"open":869,"high":870,"low":596,"close":595,"volume":871},"2026-05-24T00:00:00",62.7,63.09,2597,{"timestamp":873,"open":869,"high":874,"low":551,"close":875,"volume":876},"2026-05-25T00:00:00",62.99,62.79,3189,{"timestamp":878,"open":879,"high":595,"low":879,"close":595,"volume":880},"2026-05-26T00:00:00",62.49,3863,{"timestamp":882,"open":883,"high":884,"low":885,"close":852,"volume":886},"2026-05-27T00:00:00",62.81,63.45,62.69,2927,{"timestamp":888,"open":852,"high":874,"low":551,"close":889,"volume":890},"2026-05-28T00:00:00",62.94,3014,{"timestamp":892,"open":860,"high":879,"low":893,"close":894,"volume":895},"2026-05-31T00:00:00",61.4,61.96,3895,{"timestamp":897,"open":898,"high":575,"low":898,"close":575,"volume":899},"2026-06-01T00:00:00",61.48,1405,{"timestamp":901,"open":575,"high":575,"low":902,"close":575,"volume":903},"2026-06-02T00:00:00",61.9,1057,{"timestamp":905,"open":575,"high":596,"low":906,"close":907,"volume":908},"2026-06-04T00:00:00",61.95,62.21,2471,{"timestamp":910,"open":907,"high":911,"low":528,"close":911,"volume":912},"2026-06-07T00:00:00",62.29,1093,{"timestamp":75,"open":879,"high":583,"low":914,"close":583,"volume":915},62.06,1026,{"timestamp":917,"open":918,"high":919,"low":865,"close":919,"volume":920},"2026-06-09T00:00:00",62.31,62.51,1162,{"timestamp":922,"open":919,"high":923,"low":924,"close":923,"volume":925},"2026-06-10T00:00:00",62.74,62.28,1364,{"timestamp":927,"open":928,"high":861,"low":929,"close":861,"volume":930},"2026-06-11T00:00:00",62.75,62.23,2206,{"timestamp":932,"open":923,"high":933,"low":851,"close":933,"volume":934},"2026-06-14T00:00:00",63.28,2036,{"timestamp":936,"open":937,"high":938,"low":852,"close":938,"volume":939},"2026-06-15T00:00:00",63.31,63.51,1890,{"timestamp":941,"open":937,"high":942,"low":943,"close":944,"volume":945},"2026-06-16T00:00:00",63.94,61.61,62.53,3691,{"timestamp":947,"open":944,"high":595,"low":948,"close":595,"volume":949},"2026-06-17T00:00:00",62.34,801,{"timestamp":951,"open":583,"high":952,"low":953,"close":952,"volume":954},"2026-06-18T00:00:00",62.95,62.13,1757,{"timestamp":956,"open":952,"high":952,"low":957,"close":958,"volume":959},"2026-06-21T00:00:00",62.35,62.83,3081,{"timestamp":961,"open":962,"high":591,"low":963,"close":591,"volume":964},"2026-06-22T00:00:00",62.64,62.33,2884,{"timestamp":966,"open":595,"high":595,"low":967,"close":968,"volume":969},"2026-06-23T00:00:00",62.45,62.88,1476,{"timestamp":971,"open":885,"high":883,"low":924,"close":591,"volume":972},"2026-06-24T00:00:00",2423,{"timestamp":974,"open":591,"high":975,"low":976,"close":977,"volume":978},"2026-06-25T00:00:00",62.97,62.67,62.92,572,{"timestamp":980,"open":977,"high":595,"low":919,"close":595,"volume":981},"2026-06-28T00:00:00",1442,{"timestamp":983,"open":595,"high":595,"low":984,"close":856,"volume":985},"2026-06-29T00:00:00",62.58,2706,{"timestamp":77,"open":860,"high":957,"low":987,"close":957,"volume":988},61.52,2542,{"timestamp":990,"open":991,"high":957,"low":992,"close":957,"volume":993},"2026-07-01T00:00:00",61.91,61.72,2274,{"timestamp":995,"open":996,"high":996,"low":528,"close":997,"volume":998},"2026-07-02T00:00:00",62.68,62.01,774,{"timestamp":1000,"open":1001,"high":879,"low":521,"close":879,"volume":1002},"2026-07-05T00:00:00",61.8,6327,{"timestamp":1004,"open":566,"high":570,"low":1005,"close":1006,"volume":1007},"2026-07-06T00:00:00",61.66,62.44,3394,{"timestamp":78,"open":1009,"high":1010,"low":563,"close":1010,"volume":1011},62.03,62.38,1424,{"timestamp":1013,"open":1010,"high":575,"low":1014,"close":575,"volume":1015},"2026-07-08T00:00:00",62.04,1326,{"timestamp":1017,"open":874,"high":874,"low":1018,"close":597,"volume":1019},"2026-07-09T00:00:00",62.09,664,{"timestamp":1021,"open":1022,"high":1022,"low":991,"close":575,"volume":1023},"2026-07-12T00:00:00",62.84,2452,{"timestamp":1025,"open":525,"high":1026,"low":1027,"close":1018,"volume":1028},"2026-07-13T00:00:00",62.63,61.28,4939,{"timestamp":1030,"open":1018,"high":537,"low":553,"close":537,"volume":1031},"2026-07-14T00:00:00",1196,{"timestamp":1033,"open":1034,"high":537,"low":1035,"close":865,"volume":1036},"2026-07-15T00:00:00",61.76,61.01,3748,{"timestamp":1038,"open":865,"high":575,"low":553,"close":575,"volume":1039},"2026-07-16T00:00:00",914,{"timestamp":1041,"open":1042,"high":1042,"low":525,"close":1043,"volume":1044},"2026-07-19T00:00:00",62.6,62.42,2068,{"timestamp":1046,"open":1042,"high":1042,"low":525,"close":525,"volume":1047},"2026-07-20T00:00:00",1341,{"timestamp":1049,"open":525,"high":595,"low":1050,"close":595,"volume":1051},"2026-07-21T00:00:00",61.81,2556,{"timestamp":1053,"open":996,"high":975,"low":1054,"close":1054,"volume":1055},"2026-07-22T00:00:00",61.93,328,{"timestamp":1057,"open":851,"high":851,"low":1009,"close":1058,"volume":1059},"2026-07-23T00:00:00",62.08,287,{"timestamp":1061,"open":1006,"high":919,"low":1062,"close":919,"volume":1063},"2026-07-26T00:00:00",61.68,549,{"timestamp":1065,"open":919,"high":850,"low":1066,"close":850,"volume":1067},"2026-07-27T00:00:00",61.88,1540,{"timestamp":1069,"open":958,"high":1070,"low":914,"close":1071,"volume":1072},"2026-07-28T00:00:00",63.07,62.52,1775,{"timestamp":1074,"open":1075,"high":1075,"low":1076,"close":1077,"volume":1078},"2026-07-29T00:00:00",63.18,62.11,63.06,1319,{"timestamp":1080,"open":1081,"high":933,"low":1082,"close":933,"volume":1083},"2026-07-30T00:00:00",63.2,62.61,1201,{"timestamp":1085,"open":1086,"high":1087,"low":618,"close":1054,"volume":1088},"2026-08-02T00:00:00",62.36,63.12,7154,{"timestamp":1090,"open":991,"high":528,"low":1091,"close":1092,"volume":1093},"2026-08-03T00:00:00",61.31,61.77,3182,{"timestamp":1095,"open":1092,"high":1092,"low":1096,"close":527,"volume":1097},"2026-08-04T00:00:00",61.16,2027,{"timestamp":1099,"open":1100,"high":1034,"low":1101,"close":1102,"volume":1103},"2026-08-05T00:00:00",61.02,60.68,61.2,3262,{"timestamp":1105,"open":1106,"high":525,"low":1107,"close":1107,"volume":1108},"2026-08-06T00:00:00",61.98,60.7,735,{"timestamp":1110,"open":1111,"high":1112,"low":1113,"close":1114,"volume":1115},"2026-08-09T00:00:00",60.71,61.22,60.3,60.54,2395,{"timestamp":1117,"open":1118,"high":1118,"low":1119,"close":1120,"volume":1121},"2026-08-10T00:00:00",61.05,59.81,60.11,2192,{"timestamp":1123,"open":1124,"high":1124,"low":1125,"close":1126,"volume":1127},"2026-08-11T00:00:00",60.6,59.38,59.43,2441,{"timestamp":1129,"open":1130,"high":1131,"low":1132,"close":1133,"volume":1134},"2026-08-12T00:00:00",59.13,59.58,58.42,59.32,2690,{"timestamp":1136,"open":1133,"high":1124,"low":1137,"close":1124,"volume":1138},"2026-08-13T00:00:00",59.02,4043,{"timestamp":1140,"open":1124,"high":1141,"low":1142,"close":1141,"volume":1143},"2026-08-16T00:00:00",61.04,59.75,1588,{"timestamp":1145,"open":1146,"high":1147,"low":1137,"close":1118,"volume":1148},"2026-08-17T00:00:00",60.61,61.1,3178,{"timestamp":1150,"open":1151,"high":1118,"low":1152,"close":521,"volume":1153},"2026-08-18T00:00:00",60.74,59.3,3293,{"timestamp":1155,"open":521,"high":521,"low":1156,"close":1157,"volume":1158},"2026-08-19T00:00:00",59.6,60.98,2165,{"timestamp":1160,"open":1035,"high":1102,"low":497,"close":1102,"volume":1161},"2026-08-20T00:00:00",3205,{"timestamp":1163,"open":503,"high":1164,"low":503,"close":1164,"volume":1165},"2026-08-23T00:00:00",61.5,5904,{"timestamp":1167,"open":528,"high":528,"low":1168,"close":1169,"volume":1170},"2026-08-24T00:00:00",60.76,61.84,2196,{"timestamp":1172,"open":528,"high":997,"low":1147,"close":997,"volume":1173},"2026-08-25T00:00:00",2108,{"timestamp":1175,"open":532,"high":532,"low":1120,"close":528,"volume":1176},"2026-08-26T00:00:00",4336,{"timestamp":1178,"open":1106,"high":566,"low":1179,"close":528,"volume":1180},"2026-08-27T00:00:00",61.27,1403,{"timestamp":1182,"open":532,"high":532,"low":1183,"close":911,"volume":1184},"2026-08-30T00:00:00",61.38,1871,{"timestamp":84,"open":1186,"high":583,"low":1187,"close":575,"volume":1188},61.11,61.07,3489,{"timestamp":1190,"open":894,"high":558,"low":552,"close":558,"volume":1191},"2026-09-01T00:00:00",2612,{"timestamp":1193,"open":1194,"high":883,"low":566,"close":869,"volume":1195},"2026-09-02T00:00:00",62.65,1279,{"timestamp":1197,"open":869,"high":968,"low":566,"close":968,"volume":1198},"2026-09-03T00:00:00",2044,{"timestamp":1200,"open":551,"high":595,"low":924,"close":595,"volume":1201},"2026-09-07T00:00:00",4037,{"timestamp":85,"open":996,"high":874,"low":987,"close":583,"volume":1203},5284,{"timestamp":1205,"open":879,"high":612,"low":557,"close":612,"volume":1206},"2026-09-09T00:00:00",1249,{"timestamp":1208,"open":612,"high":1209,"low":885,"close":595,"volume":1210},"2026-09-10T00:00:00",63.02,3054,{"timestamp":1212,"open":595,"high":595,"low":918,"close":595,"volume":1213},"2026-09-13T00:00:00",2800,{"timestamp":1215,"open":595,"high":1081,"low":583,"close":1081,"volume":1216},"2026-09-14T00:00:00",2740,{"timestamp":1218,"open":1219,"high":1219,"low":587,"close":1081,"volume":1220},"2026-09-15T00:00:00",63.22,4094,{"timestamp":1222,"open":1219,"high":1223,"low":968,"close":1223,"volume":1224},"2026-09-16T00:00:00",63.32,1689,{"timestamp":1226,"open":1227,"high":1228,"low":595,"close":1228,"volume":1229},"2026-09-17T00:00:00",63.42,63.5,1950,{"timestamp":1231,"open":1228,"high":1228,"low":958,"close":1232,"volume":1233},"2026-09-20T00:00:00",63.49,1508,{"timestamp":1235,"open":1236,"high":1232,"low":595,"close":1232,"volume":1237},"2026-09-21T00:00:00",63.17,2087,{"timestamp":1239,"open":1232,"high":1232,"low":852,"close":12,"volume":1240},"2026-09-22T00:00:00",2317,{"timestamp":1242,"open":1243,"high":12,"low":1075,"close":12,"volume":1244},"2026-09-23T00:00:00",63.47,2179,[]]