[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fEZxZWHrhSJjeF_MTeLsJJLiYQP2Pl9EQ3HHiFnDO19U":3,"$fpvkNBdGV8KOxPAxBZ3Le_ojN8DmGJvpeYbo-TtMnEco":24,"$fYM2ODTbsLqvE1YIyPtbb6yaHyEp7HRBhPIyUL2hH1VI":157},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"RELG11","relg11","fii","Fundo Investimento Imobiliario Rec Logistica","FII Rec Log","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},69.95,0,"BRL","2026-09-24T23:48:20Z",{},[],[19,20,21,22,23],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":25,"totalItens":154,"success":155,"errors":156,"limitReached":154},[26,33,37,40,43,47,50,54,58,62,66,70,74,77,80,84,87,90,93,97,100,103,106,109,113,116,119,122,125,128,131,134,137,140,143,146,149],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash",0.8,"2022-10-07T00:00:00","2022-10-17T00:00:00",1,{"type":27,"category":28,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":32},0.2872,"2022-11-08T00:00:00","2022-11-16T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":38,"comDate":38,"paymentDate":39,"status":32},"2022-12-07T00:00:00","2022-12-14T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":41,"comDate":41,"paymentDate":42,"status":32},"2023-01-06T00:00:00","2023-01-13T00:00:00",{"type":27,"category":28,"amount":44,"approvalDate":45,"comDate":45,"paymentDate":46,"status":32},0.7,"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":27,"category":28,"amount":44,"approvalDate":48,"comDate":48,"paymentDate":49,"status":32},"2023-03-07T00:00:00","2023-03-14T00:00:00",{"type":27,"category":28,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":32},0.18,"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":27,"category":28,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":32},0.1,"2024-03-07T00:00:00","2024-03-14T00:00:00",{"type":27,"category":28,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":32},0.0386,"2024-04-05T00:00:00","2024-04-12T00:00:00",{"type":27,"category":28,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":32},0.025,"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":27,"category":28,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":32},0.0052,"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":27,"category":28,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":32},0.0295,"2024-07-05T00:00:00","2024-07-12T00:00:00",{"type":27,"category":28,"amount":55,"approvalDate":75,"comDate":75,"paymentDate":76,"status":32},"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":27,"category":28,"amount":55,"approvalDate":78,"comDate":78,"paymentDate":79,"status":32},"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":27,"category":28,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":32},0.08,"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":27,"category":28,"amount":55,"approvalDate":85,"comDate":85,"paymentDate":86,"status":32},"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":88,"comDate":88,"paymentDate":89,"status":32},"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":91,"comDate":91,"paymentDate":92,"status":32},"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":27,"category":28,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":32},0.68,"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":27,"category":28,"amount":94,"approvalDate":98,"comDate":98,"paymentDate":99,"status":32},"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":27,"category":28,"amount":94,"approvalDate":101,"comDate":101,"paymentDate":102,"status":32},"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":27,"category":28,"amount":94,"approvalDate":104,"comDate":104,"paymentDate":105,"status":32},"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":27,"category":28,"amount":94,"approvalDate":107,"comDate":107,"paymentDate":108,"status":32},"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":27,"category":28,"amount":110,"approvalDate":111,"comDate":111,"paymentDate":112,"status":32},0.75,"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":114,"comDate":114,"paymentDate":115,"status":32},"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":117,"comDate":117,"paymentDate":118,"status":32},"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":120,"comDate":120,"paymentDate":121,"status":32},"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":123,"comDate":123,"paymentDate":124,"status":32},"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":126,"comDate":126,"paymentDate":127,"status":32},"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":129,"comDate":129,"paymentDate":130,"status":32},"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":132,"comDate":132,"paymentDate":133,"status":32},"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":135,"comDate":135,"paymentDate":136,"status":32},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":138,"comDate":138,"paymentDate":139,"status":32},"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":141,"comDate":141,"paymentDate":142,"status":32},"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":144,"comDate":144,"paymentDate":145,"status":32},"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":147,"comDate":147,"paymentDate":148,"status":32},"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":150,"category":151,"amount":152,"approvalDate":153,"comDate":153,"paymentDate":153,"status":32},3,"stock",100,"2026-09-03T00:00:00",null,true,[],{"items":158,"totalItens":154,"success":155,"errors":1127,"limitReached":154},[159,166,171,176,182,187,192,198,203,207,213,217,222,226,231,238,244,248,254,258,265,268,273,278,285,291,297,301,306,311,315,320,325,330,336,342,348,352,357,363,369,374,380,385,390,394,399,405,411,415,421,426,431,437,441,446,451,456,460,466,471,475,482,486,490,494,499,505,511,516,521,527,531,535,538,543,546,551,556,560,565,571,576,582,587,591,595,599,603,607,612,618,621,625,629,632,636,640,646,650,654,658,662,666,670,673,677,680,684,687,691,696,700,705,708,713,718,722,726,730,735,737,741,746,751,756,759,762,766,769,774,777,782,785,788,795,800,806,811,818,825,832,836,842,847,854,860,866,871,877,884,890,896,902,908,915,922,928,934,938,944,949,955,958,961,965,968,971,975,978,982,986,990,994,999,1004,1007,1011,1015,1018,1021,1025,1030,1034,1040,1045,1047,1052,1055,1059,1064,1068,1071,1077,1080,1083,1086,1091,1095,1098,1101,1104,1110,1113,1118,1123],{"timestamp":160,"open":161,"high":162,"low":163,"close":164,"volume":165},"2025-09-25T00:00:00",65,65.55,64.97,65.5,7351,{"timestamp":167,"open":164,"high":168,"low":164,"close":169,"volume":170},"2025-09-28T00:00:00",67,66.98,5472,{"timestamp":172,"open":173,"high":168,"low":173,"close":174,"volume":175},"2025-09-29T00:00:00",65.66,66.48,1675,{"timestamp":177,"open":178,"high":178,"low":179,"close":180,"volume":181},"2025-09-30T00:00:00",66.97,65.62,65.73,601,{"timestamp":183,"open":184,"high":168,"low":184,"close":185,"volume":186},"2025-10-01T00:00:00",65.79,66.96,515,{"timestamp":188,"open":189,"high":189,"low":190,"close":174,"volume":191},"2025-10-02T00:00:00",66.8,65.91,68,{"timestamp":193,"open":194,"high":169,"low":195,"close":196,"volume":197},"2025-10-05T00:00:00",65.96,65.78,66.31,1237,{"timestamp":199,"open":200,"high":169,"low":201,"close":169,"volume":202},"2025-10-06T00:00:00",66.59,66.33,635,{"timestamp":120,"open":204,"high":204,"low":205,"close":190,"volume":206},66.82,65.81,86,{"timestamp":208,"open":209,"high":209,"low":210,"close":211,"volume":212},"2025-10-08T00:00:00",66.15,64.51,64.58,724,{"timestamp":214,"open":161,"high":161,"low":215,"close":215,"volume":216},"2025-10-09T00:00:00",64.5,628,{"timestamp":218,"open":219,"high":220,"low":219,"close":220,"volume":221},"2025-10-12T00:00:00",64.9,66.58,6151,{"timestamp":223,"open":220,"high":200,"low":215,"close":224,"volume":225},"2025-10-13T00:00:00",65.09,524,{"timestamp":121,"open":227,"high":227,"low":228,"close":229,"volume":230},66.44,65.13,65.23,75,{"timestamp":232,"open":233,"high":234,"low":235,"close":236,"volume":237},"2025-10-15T00:00:00",65.77,66.23,65.26,65.88,186,{"timestamp":239,"open":240,"high":241,"low":242,"close":243,"volume":237},"2025-10-16T00:00:00",65.89,66.42,65.16,65.17,{"timestamp":245,"open":243,"high":246,"low":243,"close":164,"volume":247},"2025-10-19T00:00:00",66.29,626,{"timestamp":249,"open":250,"high":251,"low":252,"close":252,"volume":253},"2025-10-20T00:00:00",65.59,65.98,64.75,496,{"timestamp":255,"open":256,"high":256,"low":215,"close":161,"volume":257},"2025-10-21T00:00:00",65.75,479,{"timestamp":259,"open":260,"high":261,"low":262,"close":263,"volume":264},"2025-10-22T00:00:00",65.43,65.48,64.95,64.98,137,{"timestamp":266,"open":210,"high":261,"low":210,"close":210,"volume":267},"2025-10-23T00:00:00",310,{"timestamp":269,"open":270,"high":270,"low":210,"close":271,"volume":272},"2025-10-26T00:00:00",65.46,64.66,6002,{"timestamp":274,"open":161,"high":161,"low":275,"close":276,"volume":277},"2025-10-27T00:00:00",63.79,63.8,2871,{"timestamp":279,"open":280,"high":281,"low":282,"close":283,"volume":284},"2025-10-28T00:00:00",64.23,64.91,62,64.25,368,{"timestamp":286,"open":287,"high":287,"low":288,"close":289,"volume":290},"2025-10-29T00:00:00",64.48,62.6,62.8,3084,{"timestamp":292,"open":293,"high":294,"low":295,"close":294,"volume":296},"2025-10-30T00:00:00",63.43,64.83,62.5,941,{"timestamp":298,"open":299,"high":251,"low":215,"close":215,"volume":300},"2025-11-02T00:00:00",64.84,1877,{"timestamp":302,"open":161,"high":161,"low":303,"close":304,"volume":305},"2025-11-03T00:00:00",63.86,64.39,373,{"timestamp":307,"open":215,"high":190,"low":308,"close":309,"volume":310},"2025-11-04T00:00:00",64.03,64.63,968,{"timestamp":312,"open":309,"high":236,"low":309,"close":313,"volume":314},"2025-11-05T00:00:00",64.76,277,{"timestamp":316,"open":240,"high":240,"low":317,"close":318,"volume":319},"2025-11-06T00:00:00",62.01,64.31,593,{"timestamp":321,"open":322,"high":322,"low":323,"close":324,"volume":237},"2025-11-09T00:00:00",64.96,63.12,64,{"timestamp":326,"open":327,"high":327,"low":295,"close":328,"volume":329},"2025-11-10T00:00:00",63.18,62.86,1395,{"timestamp":331,"open":328,"high":332,"low":333,"close":334,"volume":335},"2025-11-11T00:00:00",63.77,61.99,62.62,482,{"timestamp":337,"open":338,"high":338,"low":339,"close":340,"volume":341},"2025-11-12T00:00:00",62.91,61.65,61.79,255,{"timestamp":343,"open":344,"high":344,"low":345,"close":346,"volume":347},"2025-11-13T00:00:00",62.9,61.01,61.27,384,{"timestamp":349,"open":350,"high":338,"low":346,"close":346,"volume":351},"2025-11-16T00:00:00",61.89,654,{"timestamp":353,"open":350,"high":354,"low":346,"close":355,"volume":356},"2025-11-17T00:00:00",62.89,62.22,1081,{"timestamp":358,"open":359,"high":359,"low":360,"close":361,"volume":362},"2025-11-18T00:00:00",62.48,61.75,62.4,1591,{"timestamp":364,"open":365,"high":365,"low":366,"close":367,"volume":368},"2025-11-20T00:00:00",62.06,61.23,61.78,1228,{"timestamp":370,"open":371,"high":372,"low":371,"close":372,"volume":373},"2025-11-23T00:00:00",62.24,62.28,122,{"timestamp":375,"open":376,"high":376,"low":377,"close":378,"volume":379},"2025-11-24T00:00:00",62.46,61.21,61.48,317,{"timestamp":381,"open":382,"high":383,"low":382,"close":382,"volume":384},"2025-11-25T00:00:00",61.49,62.39,366,{"timestamp":386,"open":382,"high":282,"low":387,"close":388,"volume":389},"2025-11-26T00:00:00",61.2,61.81,701,{"timestamp":391,"open":392,"high":262,"low":392,"close":262,"volume":393},"2025-11-27T00:00:00",61.24,2464,{"timestamp":395,"open":251,"high":251,"low":396,"close":397,"volume":398},"2025-11-30T00:00:00",62.02,63.5,597,{"timestamp":400,"open":401,"high":402,"low":317,"close":403,"volume":404},"2025-12-01T00:00:00",63,64.06,62.76,998,{"timestamp":406,"open":407,"high":408,"low":403,"close":409,"volume":410},"2025-12-02T00:00:00",62.77,63.93,62.79,195,{"timestamp":412,"open":361,"high":413,"low":361,"close":413,"volume":414},"2025-12-03T00:00:00",63.3,213,{"timestamp":416,"open":417,"high":418,"low":417,"close":419,"volume":420},"2025-12-04T00:00:00",63.4,65.83,65.05,58327,{"timestamp":422,"open":423,"high":423,"low":424,"close":424,"volume":425},"2025-12-07T00:00:00",64.2,63.26,2578,{"timestamp":427,"open":428,"high":164,"low":289,"close":429,"volume":430},"2025-12-08T00:00:00",63.28,63.81,14420,{"timestamp":432,"open":433,"high":434,"low":435,"close":435,"volume":436},"2025-12-09T00:00:00",64.67,66,63.02,315,{"timestamp":438,"open":287,"high":287,"low":282,"close":439,"volume":440},"2025-12-10T00:00:00",62.55,1593,{"timestamp":442,"open":443,"high":444,"low":443,"close":444,"volume":445},"2025-12-11T00:00:00",62.64,63.97,554,{"timestamp":447,"open":448,"high":449,"low":401,"close":397,"volume":450},"2025-12-14T00:00:00",63.98,63.99,1320,{"timestamp":452,"open":453,"high":219,"low":454,"close":287,"volume":455},"2025-12-15T00:00:00",63.9,63.51,330,{"timestamp":457,"open":449,"high":458,"low":449,"close":287,"volume":459},"2025-12-16T00:00:00",65.01,3205,{"timestamp":461,"open":304,"high":462,"low":463,"close":464,"volume":465},"2025-12-17T00:00:00",64.54,62.7,63.71,372,{"timestamp":467,"open":324,"high":324,"low":468,"close":469,"volume":470},"2025-12-18T00:00:00",63.68,63.73,476,{"timestamp":472,"open":324,"high":287,"low":473,"close":287,"volume":474},"2025-12-21T00:00:00",63.76,198,{"timestamp":476,"open":477,"high":478,"low":479,"close":480,"volume":481},"2025-12-22T00:00:00",64.81,65.31,63.85,65.2,173,{"timestamp":483,"open":478,"high":478,"low":484,"close":224,"volume":485},"2025-12-25T00:00:00",63.55,813,{"timestamp":487,"open":224,"high":434,"low":224,"close":488,"volume":489},"2025-12-28T00:00:00",65.97,563,{"timestamp":491,"open":250,"high":251,"low":250,"close":492,"volume":493},"2025-12-29T00:00:00",65.9,172,{"timestamp":495,"open":496,"high":251,"low":497,"close":251,"volume":498},"2026-01-01T00:00:00",65.71,65.58,487,{"timestamp":500,"open":501,"high":168,"low":502,"close":503,"volume":504},"2026-01-04T00:00:00",66.51,65.84,66.19,211,{"timestamp":506,"open":507,"high":508,"low":509,"close":250,"volume":510},"2026-01-05T00:00:00",66.21,66.25,64.56,2806,{"timestamp":512,"open":256,"high":513,"low":180,"close":514,"volume":515},"2026-01-06T00:00:00",66.18,66.09,292,{"timestamp":517,"open":513,"high":518,"low":519,"close":496,"volume":520},"2026-01-07T00:00:00",66.9,63.21,2386,{"timestamp":129,"open":522,"high":523,"low":524,"close":525,"volume":526},65.19,65.39,64.86,65.03,164,{"timestamp":528,"open":529,"high":529,"low":281,"close":235,"volume":530},"2026-01-11T00:00:00",65.4,8802,{"timestamp":532,"open":229,"high":533,"low":263,"close":161,"volume":534},"2026-01-12T00:00:00",65.44,1150,{"timestamp":536,"open":262,"high":434,"low":473,"close":294,"volume":537},"2026-01-13T00:00:00",1054,{"timestamp":539,"open":261,"high":540,"low":462,"close":541,"volume":542},"2026-01-14T00:00:00",66.2,65.95,2090,{"timestamp":130,"open":434,"high":544,"low":161,"close":161,"volume":545},66.4,2937,{"timestamp":547,"open":250,"high":250,"low":548,"close":549,"volume":550},"2026-01-18T00:00:00",61.74,62.52,4277,{"timestamp":552,"open":553,"high":423,"low":401,"close":554,"volume":555},"2026-01-19T00:00:00",63.04,63.48,1712,{"timestamp":557,"open":448,"high":558,"low":448,"close":509,"volume":559},"2026-01-20T00:00:00",66.75,1832,{"timestamp":561,"open":263,"high":161,"low":562,"close":563,"volume":564},"2026-01-21T00:00:00",64.26,64.65,787,{"timestamp":566,"open":563,"high":567,"low":568,"close":569,"volume":570},"2026-01-22T00:00:00",64.7,63.49,63.95,1448,{"timestamp":572,"open":569,"high":215,"low":573,"close":574,"volume":575},"2026-01-25T00:00:00",60.75,64.15,1162,{"timestamp":577,"open":578,"high":578,"low":579,"close":580,"volume":581},"2026-01-26T00:00:00",64.34,62.65,63.61,4675,{"timestamp":583,"open":584,"high":584,"low":585,"close":578,"volume":586},"2026-01-27T00:00:00",64.77,64.08,499,{"timestamp":588,"open":578,"high":578,"low":401,"close":589,"volume":590},"2026-01-28T00:00:00",63.62,7898,{"timestamp":592,"open":210,"high":210,"low":593,"close":593,"volume":594},"2026-02-01T00:00:00",64.4,844,{"timestamp":596,"open":423,"high":584,"low":574,"close":597,"volume":598},"2026-02-02T00:00:00",64.62,7239,{"timestamp":600,"open":601,"high":161,"low":601,"close":215,"volume":602},"2026-02-03T00:00:00",64.36,450,{"timestamp":604,"open":605,"high":605,"low":287,"close":322,"volume":606},"2026-02-05T00:00:00",65.47,803,{"timestamp":608,"open":574,"high":215,"low":609,"close":610,"volume":611},"2026-02-08T00:00:00",63.63,63.91,4369,{"timestamp":613,"open":614,"high":215,"low":615,"close":616,"volume":617},"2026-02-09T00:00:00",64.29,62.13,63.06,1093,{"timestamp":619,"open":616,"high":215,"low":616,"close":215,"volume":620},"2026-02-10T00:00:00",901,{"timestamp":622,"open":263,"high":518,"low":623,"close":578,"volume":624},"2026-02-11T00:00:00",64.22,3358,{"timestamp":626,"open":256,"high":256,"low":574,"close":627,"volume":628},"2026-02-12T00:00:00",64.59,725,{"timestamp":630,"open":313,"high":219,"low":280,"close":299,"volume":631},"2026-02-17T00:00:00",250,{"timestamp":633,"open":318,"high":219,"low":634,"close":318,"volume":635},"2026-02-18T00:00:00",64.28,2256,{"timestamp":637,"open":219,"high":219,"low":638,"close":638,"volume":639},"2026-02-19T00:00:00",64.32,2012,{"timestamp":641,"open":642,"high":643,"low":644,"close":644,"volume":645},"2026-02-22T00:00:00",64.33,64.47,64.18,517,{"timestamp":647,"open":648,"high":605,"low":644,"close":605,"volume":649},"2026-02-23T00:00:00",64.45,1678,{"timestamp":651,"open":605,"high":605,"low":652,"close":593,"volume":653},"2026-02-24T00:00:00",64.21,1758,{"timestamp":655,"open":656,"high":656,"low":361,"close":332,"volume":657},"2026-02-25T00:00:00",64.82,1425,{"timestamp":659,"open":660,"high":215,"low":610,"close":610,"volume":661},"2026-02-26T00:00:00",64.07,485,{"timestamp":663,"open":423,"high":664,"low":423,"close":652,"volume":665},"2026-03-01T00:00:00",64.64,1415,{"timestamp":667,"open":309,"high":668,"low":423,"close":280,"volume":669},"2026-03-02T00:00:00",64.78,1267,{"timestamp":671,"open":309,"high":480,"low":638,"close":672,"volume":290},"2026-03-03T00:00:00",64.8,{"timestamp":674,"open":233,"high":233,"low":675,"close":672,"volume":676},"2026-03-04T00:00:00",64.53,2599,{"timestamp":678,"open":533,"high":533,"low":601,"close":161,"volume":679},"2026-03-05T00:00:00",3019,{"timestamp":681,"open":522,"high":522,"low":682,"close":263,"volume":683},"2026-03-08T00:00:00",64.3,7132,{"timestamp":685,"open":161,"high":458,"low":308,"close":294,"volume":686},"2026-03-09T00:00:00",5426,{"timestamp":688,"open":689,"high":689,"low":578,"close":672,"volume":690},"2026-03-10T00:00:00",65.45,2546,{"timestamp":692,"open":693,"high":693,"low":694,"close":597,"volume":695},"2026-03-11T00:00:00",64.79,64.04,6148,{"timestamp":697,"open":522,"high":522,"low":303,"close":698,"volume":699},"2026-03-12T00:00:00",64.14,1740,{"timestamp":701,"open":702,"high":702,"low":703,"close":703,"volume":704},"2026-03-15T00:00:00",64.42,63.6,1851,{"timestamp":706,"open":585,"high":578,"low":703,"close":703,"volume":707},"2026-03-16T00:00:00",419,{"timestamp":709,"open":710,"high":468,"low":568,"close":711,"volume":712},"2026-03-18T00:00:00",63.64,63.67,837,{"timestamp":714,"open":715,"high":473,"low":716,"close":715,"volume":717},"2026-03-19T00:00:00",63.75,63.72,449,{"timestamp":719,"open":473,"high":593,"low":720,"close":720,"volume":721},"2026-03-22T00:00:00",63.45,1412,{"timestamp":723,"open":724,"high":324,"low":417,"close":417,"volume":725},"2026-03-23T00:00:00",63.47,413,{"timestamp":727,"open":417,"high":324,"low":728,"close":413,"volume":729},"2026-03-24T00:00:00",63.29,269,{"timestamp":731,"open":732,"high":732,"low":733,"close":282,"volume":734},"2026-03-25T00:00:00",63.2,61.6,2819,{"timestamp":736,"open":616,"high":616,"low":317,"close":317,"volume":657},"2026-03-26T00:00:00",{"timestamp":738,"open":282,"high":282,"low":739,"close":282,"volume":740},"2026-03-29T00:00:00",61.62,740,{"timestamp":742,"open":339,"high":743,"low":744,"close":743,"volume":745},"2026-03-30T00:00:00",62.85,61.38,1298,{"timestamp":747,"open":323,"high":748,"low":749,"close":479,"volume":750},"2026-03-31T00:00:00",63.89,62.73,3461,{"timestamp":752,"open":449,"high":664,"low":753,"close":754,"volume":755},"2026-04-01T00:00:00",63.09,64.19,2595,{"timestamp":757,"open":754,"high":205,"low":754,"close":205,"volume":758},"2026-04-05T00:00:00",12870,{"timestamp":760,"open":496,"high":496,"low":396,"close":656,"volume":761},"2026-04-06T00:00:00",3821,{"timestamp":763,"open":656,"high":764,"low":672,"close":262,"volume":765},"2026-04-07T00:00:00",65.34,1462,{"timestamp":138,"open":574,"high":161,"low":767,"close":509,"volume":768},63.01,3164,{"timestamp":770,"open":771,"high":771,"low":772,"close":454,"volume":773},"2026-04-09T00:00:00",64.55,63.36,2775,{"timestamp":775,"open":449,"high":164,"low":454,"close":210,"volume":776},"2026-04-12T00:00:00",1120,{"timestamp":778,"open":423,"high":779,"low":780,"close":780,"volume":781},"2026-04-13T00:00:00",65.04,64.05,2694,{"timestamp":783,"open":567,"high":180,"low":780,"close":309,"volume":784},"2026-04-14T00:00:00",2957,{"timestamp":139,"open":210,"high":786,"low":210,"close":786,"volume":787},67.72,18625,{"timestamp":789,"open":790,"high":791,"low":792,"close":793,"volume":794},"2026-04-16T00:00:00",68.41,72.81,67.91,70.98,12952,{"timestamp":796,"open":793,"high":797,"low":793,"close":798,"volume":799},"2026-04-19T00:00:00",73.98,72.8,7649,{"timestamp":801,"open":798,"high":802,"low":803,"close":804,"volume":805},"2026-04-21T00:00:00",77,71,74.5,8588,{"timestamp":807,"open":808,"high":808,"low":793,"close":809,"volume":810},"2026-04-22T00:00:00",74.47,71.25,6132,{"timestamp":812,"open":813,"high":814,"low":815,"close":816,"volume":817},"2026-04-23T00:00:00",71.73,72.2,68.51,71.7,2907,{"timestamp":819,"open":820,"high":821,"low":822,"close":823,"volume":824},"2026-04-26T00:00:00",72.42,73.37,70.64,71.15,2482,{"timestamp":826,"open":827,"high":828,"low":829,"close":830,"volume":831},"2026-04-27T00:00:00",71.86,71.87,69.5,71.01,3913,{"timestamp":833,"open":813,"high":813,"low":834,"close":835,"volume":628},"2026-04-28T00:00:00",70.37,70.8,{"timestamp":837,"open":838,"high":838,"low":839,"close":840,"volume":841},"2026-04-29T00:00:00",71.51,70.41,70.47,907,{"timestamp":843,"open":822,"high":844,"low":822,"close":845,"volume":846},"2026-05-03T00:00:00",73,71.16,15204,{"timestamp":848,"open":849,"high":850,"low":851,"close":852,"volume":853},"2026-05-04T00:00:00",72.3,72.87,71.19,71.4,2537,{"timestamp":855,"open":856,"high":857,"low":858,"close":852,"volume":859},"2026-05-05T00:00:00",71.03,72.5,70.23,14553,{"timestamp":861,"open":862,"high":863,"low":852,"close":864,"volume":865},"2026-05-06T00:00:00",72.92,76,73.15,19239,{"timestamp":867,"open":868,"high":869,"low":868,"close":869,"volume":870},"2026-05-07T00:00:00",72,76.5,3513,{"timestamp":872,"open":873,"high":874,"low":875,"close":874,"volume":876},"2026-05-10T00:00:00",74.01,79.98,74,7082,{"timestamp":878,"open":879,"high":880,"low":881,"close":882,"volume":883},"2026-05-11T00:00:00",78.11,81.48,75.83,78.15,27443,{"timestamp":885,"open":882,"high":886,"low":887,"close":888,"volume":889},"2026-05-12T00:00:00",80,77.5,79.5,9652,{"timestamp":891,"open":892,"high":893,"low":894,"close":886,"volume":895},"2026-05-13T00:00:00",79.21,80.5,78.5,19322,{"timestamp":897,"open":898,"high":899,"low":886,"close":900,"volume":901},"2026-05-14T00:00:00",80.2,83.74,80.02,12819,{"timestamp":903,"open":904,"high":905,"low":904,"close":906,"volume":907},"2026-05-17T00:00:00",80.48,81.59,80.9,1679,{"timestamp":909,"open":910,"high":911,"low":912,"close":913,"volume":914},"2026-05-18T00:00:00",81.36,81.61,77.53,79.97,7108,{"timestamp":916,"open":917,"high":918,"low":919,"close":920,"volume":921},"2026-05-19T00:00:00",79.95,80.09,77.69,79.22,1498,{"timestamp":923,"open":924,"high":925,"low":926,"close":926,"volume":927},"2026-05-20T00:00:00",77.72,78.21,73.51,1549,{"timestamp":929,"open":930,"high":930,"low":931,"close":932,"volume":933},"2026-05-21T00:00:00",75.48,64.09,68.15,2153,{"timestamp":935,"open":932,"high":936,"low":932,"close":932,"volume":937},"2026-05-24T00:00:00",71.88,397,{"timestamp":939,"open":940,"high":941,"low":942,"close":942,"volume":943},"2026-05-25T00:00:00",68.21,68.79,67.4,565,{"timestamp":945,"open":946,"high":947,"low":948,"close":948,"volume":264},"2026-05-26T00:00:00",67.01,68.18,66.26,{"timestamp":950,"open":951,"high":952,"low":480,"close":953,"volume":954},"2026-05-27T00:00:00",66.27,67.79,66.61,400,{"timestamp":956,"open":957,"high":957,"low":211,"close":261,"volume":498},"2026-05-28T00:00:00",66.62,{"timestamp":959,"open":205,"high":200,"low":605,"close":261,"volume":960},"2026-05-31T00:00:00",110,{"timestamp":962,"open":963,"high":200,"low":963,"close":180,"volume":964},"2026-06-01T00:00:00",65.53,264,{"timestamp":966,"open":488,"high":967,"low":261,"close":200,"volume":586},"2026-06-02T00:00:00",66.67,{"timestamp":969,"open":970,"high":970,"low":514,"close":200,"volume":717},"2026-06-04T00:00:00",66.93,{"timestamp":972,"open":200,"high":200,"low":480,"close":973,"volume":974},"2026-06-07T00:00:00",65.3,540,{"timestamp":144,"open":976,"high":215,"low":976,"close":304,"volume":977},0.09,190,{"timestamp":979,"open":454,"high":454,"low":980,"close":295,"volume":981},"2026-06-09T00:00:00",62.18,429,{"timestamp":983,"open":984,"high":984,"low":985,"close":359,"volume":324},"2026-06-10T00:00:00",62.51,62.2,{"timestamp":987,"open":324,"high":324,"low":988,"close":397,"volume":989},"2026-06-11T00:00:00",57,1313,{"timestamp":991,"open":732,"high":992,"low":732,"close":992,"volume":993},"2026-06-25T00:00:00",69.8,223,{"timestamp":995,"open":996,"high":996,"low":997,"close":703,"volume":998},"2026-06-28T00:00:00",69,62.44,282,{"timestamp":1000,"open":720,"high":1001,"low":1002,"close":401,"volume":1003},"2026-06-29T00:00:00",68.84,62.23,228,{"timestamp":1005,"open":710,"high":161,"low":1006,"close":1006,"volume":410},"2026-06-30T00:00:00",63.11,{"timestamp":1008,"open":1009,"high":169,"low":287,"close":287,"volume":1010},"2026-07-01T00:00:00",66.89,45,{"timestamp":1012,"open":287,"high":287,"low":1013,"close":464,"volume":1014},"2026-07-02T00:00:00",63.65,258,{"timestamp":1016,"open":464,"high":513,"low":464,"close":513,"volume":1017},"2026-07-05T00:00:00",83,{"timestamp":1019,"open":332,"high":434,"low":332,"close":251,"volume":1020},"2026-07-06T00:00:00",209,{"timestamp":147,"open":1022,"high":1023,"low":578,"close":1023,"volume":1024},64.38,67.48,7,{"timestamp":1026,"open":1027,"high":191,"low":1028,"close":191,"volume":1029},"2026-07-08T00:00:00",67.47,61,1276,{"timestamp":1031,"open":191,"high":1032,"low":191,"close":191,"volume":1033},"2026-07-09T00:00:00",68.5,233,{"timestamp":1035,"open":1036,"high":1037,"low":1036,"close":1038,"volume":1039},"2026-07-12T00:00:00",63.83,74.98,68.52,307,{"timestamp":1041,"open":1042,"high":1042,"low":593,"close":1043,"volume":1044},"2026-07-13T00:00:00",72.98,68.57,984,{"timestamp":148,"open":1043,"high":1043,"low":1032,"close":1043,"volume":1046},85,{"timestamp":1048,"open":1049,"high":793,"low":309,"close":1050,"volume":1051},"2026-07-15T00:00:00",68.55,65.64,1671,{"timestamp":1053,"open":179,"high":179,"low":250,"close":179,"volume":1054},"2026-07-16T00:00:00",375,{"timestamp":1056,"open":1057,"high":1023,"low":250,"close":250,"volume":1058},"2026-07-19T00:00:00",66.28,222,{"timestamp":1060,"open":250,"high":1061,"low":563,"close":1062,"volume":1063},"2026-07-20T00:00:00",66.91,65.02,1202,{"timestamp":1065,"open":324,"high":1066,"low":276,"close":191,"volume":1067},"2026-07-21T00:00:00",73.8,1173,{"timestamp":1069,"open":1032,"high":996,"low":1070,"close":996,"volume":474},"2026-07-22T00:00:00",68.48,{"timestamp":1072,"open":1073,"high":1074,"low":1073,"close":1075,"volume":1076},"2026-07-23T00:00:00",66.05,68.7,67.5,55,{"timestamp":1078,"open":191,"high":191,"low":309,"close":458,"volume":1079},"2026-07-26T00:00:00",302,{"timestamp":1081,"open":252,"high":1082,"low":252,"close":161,"volume":875},"2026-07-27T00:00:00",67.96,{"timestamp":1084,"open":196,"high":168,"low":161,"close":161,"volume":1085},"2026-07-28T00:00:00",735,{"timestamp":1087,"open":190,"high":1088,"low":190,"close":1089,"volume":1090},"2026-07-29T00:00:00",69.98,69.03,1026,{"timestamp":1092,"open":1093,"high":1093,"low":434,"close":434,"volume":1094},"2026-07-30T00:00:00",68.97,814,{"timestamp":1096,"open":434,"high":992,"low":434,"close":992,"volume":1097},"2026-08-02T00:00:00",594,{"timestamp":1099,"open":168,"high":1100,"low":168,"close":1100,"volume":1097},"2026-08-03T00:00:00",69.01,{"timestamp":1102,"open":1100,"high":1103,"low":1100,"close":1100,"volume":401},"2026-08-04T00:00:00",71.98,{"timestamp":1105,"open":1106,"high":803,"low":1107,"close":1108,"volume":1109},"2026-08-05T00:00:00",67.62,66.83,67.84,390,{"timestamp":1111,"open":1108,"high":1088,"low":1112,"close":1112,"volume":202},"2026-08-06T00:00:00",66.38,{"timestamp":1114,"open":544,"high":1115,"low":236,"close":1116,"volume":1117},"2026-08-09T00:00:00",69.94,67.8,13229,{"timestamp":1119,"open":434,"high":1120,"low":164,"close":1121,"volume":1122},"2026-08-10T00:00:00",69.93,69.7,5233,{"timestamp":1124,"open":1125,"high":12,"low":1057,"close":12,"volume":1126},"2026-08-11T00:00:00",69.69,1454,[]]