[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f_7O9tEcRzEImzfpyjxf_rELxMqnxdHIx0_QcQl7_2YA":3,"$f7lC88d7Md9ICX6qJsLpwDGODWWQvBXZ30jLArrnBFMk":25,"$fKveB0w0vlnL4QxnagGENJkFpOkOA8jZYBR1jysowH2A":178},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"RZAT11","rzat11","fii","Riza Arctium Real Estate Fundo Investimento Imobiliario","FII Arctium","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},86.22,-0.49,-0.5651,"BRL","2026-09-24T23:48:26Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":175,"success":176,"errors":177,"limitReached":175},[27,34,38,42,46,50,54,58,62,65,69,73,77,80,84,87,91,94,97,101,105,108,111,114,117,120,123,126,129,132,135,138,142,145,149,152,155,159,163,166,169,172],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.35,"2023-04-17T00:00:00","2023-04-25T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},1.32,"2023-05-15T00:00:00","2023-05-22T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},1.2,"2023-06-15T00:00:00","2023-06-22T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.9,"2023-07-14T00:00:00","2023-07-21T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.75,"2023-08-14T00:00:00","2023-08-21T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},0.73,"2023-09-15T00:00:00","2023-09-22T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},0.79,"2023-10-16T00:00:00","2023-10-23T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},1.02,"2023-11-16T00:00:00","2023-11-23T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},"2023-12-14T00:00:00","2023-12-21T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},1.1,"2024-01-15T00:00:00","2024-01-22T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},1.12,"2024-02-16T00:00:00","2024-02-23T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},1.08,"2024-03-14T00:00:00","2024-03-21T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2024-04-12T00:00:00","2024-04-19T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},1.05,"2024-05-15T00:00:00","2024-05-22T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2024-06-14T00:00:00","2024-06-21T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},1.15,"2024-07-12T00:00:00","2024-07-19T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-08-14T00:00:00","2024-08-21T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-09-13T00:00:00","2024-09-20T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},0.92,"2024-10-14T00:00:00","2024-10-21T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},0.98,"2024-11-14T00:00:00","2024-11-25T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-12-13T00:00:00","2024-12-20T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},"2025-01-15T00:00:00","2025-01-22T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2025-02-14T00:00:00","2025-02-21T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2025-03-18T00:00:00","2025-03-25T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2025-04-14T00:00:00","2025-04-23T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2025-05-15T00:00:00","2025-05-22T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-06-13T00:00:00","2025-06-23T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-07-14T00:00:00","2025-07-21T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-08-14T00:00:00","2025-08-21T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-09-12T00:00:00","2025-09-19T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-10-14T00:00:00","2025-10-21T00:00:00",{"type":28,"category":29,"amount":139,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},0.85,"2025-11-14T00:00:00","2025-11-24T00:00:00",{"type":28,"category":29,"amount":139,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},"2025-12-12T00:00:00","2025-12-19T00:00:00",{"type":28,"category":29,"amount":146,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},0.95,"2026-01-15T00:00:00","2026-01-22T00:00:00",{"type":28,"category":29,"amount":146,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},"2026-02-13T00:00:00","2026-02-24T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":153,"comDate":153,"paymentDate":154,"status":33},"2026-03-13T00:00:00","2026-03-20T00:00:00",{"type":28,"category":29,"amount":156,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},1.4,"2026-04-15T00:00:00","2026-04-23T00:00:00",{"type":28,"category":29,"amount":160,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},1.7,"2026-05-15T00:00:00","2026-05-22T00:00:00",{"type":28,"category":29,"amount":160,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},"2026-06-15T00:00:00","2026-06-22T00:00:00",{"type":28,"category":29,"amount":160,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},"2026-07-14T00:00:00","2026-07-21T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},"2026-08-14T00:00:00","2026-08-21T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},"2026-09-15T00:00:00","2026-09-22T00:00:00",null,true,[],{"items":179,"totalItens":175,"success":176,"errors":1451,"limitReached":175},[180,186,193,199,206,212,217,224,229,235,241,246,252,259,264,271,277,283,289,293,300,307,314,321,326,331,335,339,343,347,352,358,364,369,376,381,388,392,398,403,407,412,419,425,431,436,442,449,455,460,466,470,477,483,489,494,498,504,509,516,521,526,532,537,542,546,550,555,559,564,569,573,577,583,589,592,596,600,603,608,612,617,622,626,630,635,639,644,650,654,658,663,668,674,679,685,690,695,700,705,711,716,722,727,733,739,745,750,756,761,766,771,775,778,782,786,791,797,801,806,810,815,819,824,828,831,837,843,849,855,861,867,874,880,886,890,896,903,909,915,922,929,936,943,949,955,960,966,972,977,982,988,994,1000,1005,1011,1017,1022,1029,1036,1041,1048,1052,1058,1064,1069,1074,1079,1084,1088,1093,1099,1104,1108,1115,1120,1126,1132,1136,1142,1147,1151,1158,1163,1168,1174,1180,1185,1191,1195,1200,1205,1211,1216,1222,1228,1234,1240,1247,1251,1254,1258,1262,1267,1272,1275,1280,1285,1288,1291,1297,1301,1304,1309,1313,1316,1319,1325,1330,1333,1338,1344,1348,1355,1360,1365,1370,1375,1379,1385,1389,1393,1398,1403,1410,1415,1418,1423,1427,1432,1437,1440,1443,1446],{"timestamp":181,"open":182,"high":183,"low":182,"close":184,"volume":185},"2025-09-25T00:00:00",88.55,89.64,89.47,5797,{"timestamp":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-09-28T00:00:00",89.5,90.94,89.18,89.22,25919,{"timestamp":194,"open":195,"high":195,"low":196,"close":197,"volume":198},"2025-09-29T00:00:00",90.4,89.43,90,5682,{"timestamp":200,"open":201,"high":202,"low":203,"close":204,"volume":205},"2025-09-30T00:00:00",90.27,90.59,89.89,89.9,4374,{"timestamp":207,"open":208,"high":208,"low":209,"close":210,"volume":211},"2025-10-01T00:00:00",90.56,89.6,89.69,4418,{"timestamp":213,"open":210,"high":214,"low":210,"close":215,"volume":216},"2025-10-02T00:00:00",90.58,89.8,4367,{"timestamp":218,"open":219,"high":220,"low":221,"close":222,"volume":223},"2025-10-05T00:00:00",90.55,91.27,90.08,90.83,12529,{"timestamp":225,"open":222,"high":226,"low":222,"close":227,"volume":228},"2025-10-06T00:00:00",91.52,91.28,7805,{"timestamp":230,"open":227,"high":231,"low":232,"close":233,"volume":234},"2025-10-07T00:00:00",91.3,90.37,91.2,5935,{"timestamp":236,"open":237,"high":231,"low":238,"close":239,"volume":240},"2025-10-08T00:00:00",91.15,91.06,91.11,4292,{"timestamp":242,"open":243,"high":227,"low":244,"close":208,"volume":245},"2025-10-09T00:00:00",91.1,90.38,7758,{"timestamp":247,"open":208,"high":248,"low":249,"close":250,"volume":251},"2025-10-12T00:00:00",91.14,90.5,90.53,4689,{"timestamp":253,"open":254,"high":255,"low":256,"close":257,"volume":258},"2025-10-13T00:00:00",90.81,90.93,90.51,90.69,3809,{"timestamp":136,"open":260,"high":184,"low":261,"close":262,"volume":263},89.02,88.8,88.9,6876,{"timestamp":265,"open":266,"high":267,"low":268,"close":269,"volume":270},"2025-10-15T00:00:00",88.81,88.97,88.4,88.41,6842,{"timestamp":272,"open":269,"high":273,"low":274,"close":275,"volume":276},"2025-10-16T00:00:00",88.83,88.12,88.31,6192,{"timestamp":278,"open":279,"high":279,"low":280,"close":281,"volume":282},"2025-10-19T00:00:00",88.59,87.1,87.7,8654,{"timestamp":284,"open":281,"high":285,"low":286,"close":287,"volume":288},"2025-10-20T00:00:00",88.03,86.69,86.99,9087,{"timestamp":137,"open":287,"high":290,"low":291,"close":291,"volume":292},87.15,86.74,6019,{"timestamp":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2025-10-22T00:00:00",86.68,87.49,86.5,87.48,8471,{"timestamp":301,"open":302,"high":303,"low":304,"close":305,"volume":306},"2025-10-23T00:00:00",86.87,88.04,86.52,87.59,4938,{"timestamp":308,"open":309,"high":310,"low":311,"close":312,"volume":313},"2025-10-26T00:00:00",87.01,88.01,86.9,87.69,33073,{"timestamp":315,"open":316,"high":317,"low":318,"close":319,"volume":320},"2025-10-27T00:00:00",87.75,88.05,87,87.53,4363,{"timestamp":322,"open":323,"high":323,"low":311,"close":324,"volume":325},"2025-10-29T00:00:00",87.6,87.19,11991,{"timestamp":327,"open":324,"high":328,"low":280,"close":329,"volume":330},"2025-10-30T00:00:00",88,87.45,4796,{"timestamp":332,"open":298,"high":281,"low":333,"close":333,"volume":334},"2025-11-02T00:00:00",87.3,4860,{"timestamp":336,"open":318,"high":337,"low":318,"close":296,"volume":338},"2025-11-03T00:00:00",88.2,5468,{"timestamp":340,"open":341,"high":209,"low":341,"close":209,"volume":342},"2025-11-04T00:00:00",87.76,6411,{"timestamp":344,"open":209,"high":209,"low":345,"close":273,"volume":346},"2025-11-05T00:00:00",88.56,4208,{"timestamp":348,"open":349,"high":350,"low":273,"close":267,"volume":351},"2025-11-06T00:00:00",89.03,89.58,3886,{"timestamp":353,"open":354,"high":355,"low":356,"close":188,"volume":357},"2025-11-09T00:00:00",88.94,89.59,88.85,4945,{"timestamp":359,"open":188,"high":360,"low":361,"close":362,"volume":363},"2025-11-10T00:00:00",89.93,89.05,89.67,4005,{"timestamp":365,"open":362,"high":366,"low":362,"close":367,"volume":368},"2025-11-11T00:00:00",89.99,89.94,5082,{"timestamp":370,"open":371,"high":372,"low":373,"close":374,"volume":375},"2025-11-12T00:00:00",89.95,89.97,88.29,88.76,8907,{"timestamp":377,"open":378,"high":209,"low":268,"close":379,"volume":380},"2025-11-13T00:00:00",89.29,88.65,7394,{"timestamp":382,"open":383,"high":384,"low":385,"close":386,"volume":387},"2025-11-16T00:00:00",87.47,87.5,86.83,87.4,11179,{"timestamp":389,"open":390,"high":281,"low":318,"close":280,"volume":391},"2025-11-17T00:00:00",87.36,4113,{"timestamp":393,"open":394,"high":395,"low":396,"close":395,"volume":397},"2025-11-18T00:00:00",87.42,87.72,86.91,4405,{"timestamp":399,"open":395,"high":400,"low":401,"close":287,"volume":402},"2025-11-20T00:00:00",87.89,86.85,7139,{"timestamp":404,"open":318,"high":318,"low":405,"close":405,"volume":406},"2025-11-23T00:00:00",86.25,10359,{"timestamp":141,"open":408,"high":297,"low":409,"close":410,"volume":411},86.06,85.33,85.7,9124,{"timestamp":413,"open":414,"high":415,"low":416,"close":417,"volume":418},"2025-11-25T00:00:00",85.67,86.39,85.36,85.83,9091,{"timestamp":420,"open":421,"high":422,"low":423,"close":422,"volume":424},"2025-11-26T00:00:00",85.78,86.6,85.52,10270,{"timestamp":426,"open":427,"high":394,"low":428,"close":429,"volume":430},"2025-11-27T00:00:00",86.58,86.12,87.2,9101,{"timestamp":432,"open":394,"high":433,"low":434,"close":295,"volume":435},"2025-11-30T00:00:00",88.44,86.08,18100,{"timestamp":437,"open":438,"high":438,"low":439,"close":440,"volume":441},"2025-12-01T00:00:00",87.55,85.8,86,20782,{"timestamp":443,"open":444,"high":445,"low":446,"close":447,"volume":448},"2025-12-02T00:00:00",86.65,87.25,86.63,87.24,9573,{"timestamp":450,"open":451,"high":445,"low":452,"close":453,"volume":454},"2025-12-03T00:00:00",87.12,86.53,86.78,7361,{"timestamp":456,"open":457,"high":429,"low":458,"close":458,"volume":459},"2025-12-04T00:00:00",86.98,86.36,7055,{"timestamp":461,"open":462,"high":463,"low":462,"close":464,"volume":465},"2025-12-07T00:00:00",86.24,87.9,87.27,11321,{"timestamp":467,"open":280,"high":281,"low":468,"close":302,"volume":469},"2025-12-08T00:00:00",86.8,7286,{"timestamp":471,"open":472,"high":473,"low":474,"close":475,"volume":476},"2025-12-09T00:00:00",87.74,87.95,87.09,87.41,5560,{"timestamp":478,"open":479,"high":480,"low":481,"close":481,"volume":482},"2025-12-10T00:00:00",87.64,87.65,87.18,5685,{"timestamp":484,"open":485,"high":486,"low":485,"close":487,"volume":488},"2025-12-11T00:00:00",87.38,88.39,88.35,5605,{"timestamp":490,"open":318,"high":384,"low":491,"close":492,"volume":493},"2025-12-14T00:00:00",86.4,86.7,13368,{"timestamp":495,"open":287,"high":287,"low":496,"close":491,"volume":497},"2025-12-15T00:00:00",86.04,6764,{"timestamp":499,"open":500,"high":501,"low":502,"close":434,"volume":503},"2025-12-16T00:00:00",86.2,86.89,86.02,12258,{"timestamp":505,"open":506,"high":506,"low":507,"close":417,"volume":508},"2025-12-17T00:00:00",86.34,85.72,8733,{"timestamp":510,"open":511,"high":512,"low":513,"close":514,"volume":515},"2025-12-18T00:00:00",85.93,86.95,85.74,86.01,16288,{"timestamp":517,"open":518,"high":512,"low":519,"close":501,"volume":520},"2025-12-21T00:00:00",86.84,86.51,8787,{"timestamp":522,"open":512,"high":523,"low":385,"close":524,"volume":525},"2025-12-22T00:00:00",87.58,86.88,7620,{"timestamp":527,"open":528,"high":529,"low":501,"close":530,"volume":531},"2025-12-25T00:00:00",87.43,88.89,88.7,9829,{"timestamp":533,"open":530,"high":534,"low":535,"close":269,"volume":536},"2025-12-28T00:00:00",88.92,88.19,6056,{"timestamp":538,"open":535,"high":539,"low":395,"close":540,"volume":541},"2025-12-29T00:00:00",88.67,88.51,6711,{"timestamp":543,"open":544,"high":262,"low":268,"close":268,"volume":545},"2026-01-01T00:00:00",88.5,5754,{"timestamp":547,"open":268,"high":260,"low":548,"close":544,"volume":549},"2026-01-04T00:00:00",88.22,6332,{"timestamp":551,"open":552,"high":553,"low":552,"close":553,"volume":554},"2026-01-05T00:00:00",88.17,88.74,10123,{"timestamp":556,"open":553,"high":188,"low":557,"close":558,"volume":488},"2026-01-06T00:00:00",88.52,89.49,{"timestamp":560,"open":561,"high":558,"low":561,"close":562,"volume":563},"2026-01-07T00:00:00",89.1,89.3,3527,{"timestamp":565,"open":566,"high":558,"low":530,"close":567,"volume":568},"2026-01-08T00:00:00",89.13,88.75,8830,{"timestamp":570,"open":571,"high":350,"low":273,"close":188,"volume":572},"2026-01-11T00:00:00",88.98,8979,{"timestamp":574,"open":188,"high":575,"low":567,"close":215,"volume":576},"2026-01-12T00:00:00",90.44,12616,{"timestamp":578,"open":215,"high":579,"low":580,"close":581,"volume":582},"2026-01-13T00:00:00",90.3,88.14,89.14,23378,{"timestamp":584,"open":585,"high":586,"low":188,"close":587,"volume":588},"2026-01-14T00:00:00",89.65,90.16,89.75,7622,{"timestamp":147,"open":267,"high":590,"low":395,"close":260,"volume":591},89.15,7889,{"timestamp":593,"open":260,"high":594,"low":262,"close":262,"volume":595},"2026-01-18T00:00:00",89.54,6745,{"timestamp":597,"open":262,"high":598,"low":487,"close":487,"volume":599},"2026-01-19T00:00:00",89.34,6463,{"timestamp":601,"open":356,"high":262,"low":548,"close":529,"volume":602},"2026-01-20T00:00:00",3597,{"timestamp":604,"open":529,"high":605,"low":606,"close":605,"volume":607},"2026-01-21T00:00:00",89.79,88.68,12265,{"timestamp":148,"open":609,"high":197,"low":609,"close":610,"volume":611},89.31,89.92,7170,{"timestamp":613,"open":197,"high":614,"low":197,"close":615,"volume":616},"2026-01-25T00:00:00",91.49,90.64,9184,{"timestamp":618,"open":219,"high":619,"low":219,"close":620,"volume":621},"2026-01-26T00:00:00",91.78,90.75,7263,{"timestamp":623,"open":620,"high":624,"low":620,"close":226,"volume":625},"2026-01-27T00:00:00",91.9,7602,{"timestamp":627,"open":628,"high":628,"low":204,"close":610,"volume":629},"2026-01-28T00:00:00",91.99,13523,{"timestamp":631,"open":632,"high":632,"low":633,"close":633,"volume":634},"2026-02-01T00:00:00",91.5,90.6,1296,{"timestamp":636,"open":632,"high":632,"low":637,"close":233,"volume":638},"2026-02-02T00:00:00",90.99,4642,{"timestamp":640,"open":233,"high":641,"low":233,"close":642,"volume":643},"2026-02-03T00:00:00",91.89,91.41,5475,{"timestamp":645,"open":646,"high":647,"low":646,"close":648,"volume":649},"2026-02-05T00:00:00",91.59,91.97,91.7,5295,{"timestamp":651,"open":647,"high":652,"low":646,"close":646,"volume":653},"2026-02-08T00:00:00",92,5343,{"timestamp":655,"open":656,"high":628,"low":632,"close":624,"volume":657},"2026-02-09T00:00:00",91.6,4136,{"timestamp":659,"open":624,"high":660,"low":632,"close":661,"volume":662},"2026-02-10T00:00:00",92.2,91.8,6052,{"timestamp":664,"open":619,"high":665,"low":666,"close":256,"volume":667},"2026-02-11T00:00:00",91.98,90.02,8753,{"timestamp":669,"open":670,"high":671,"low":257,"close":672,"volume":673},"2026-02-12T00:00:00",91.4,91.76,91.51,6908,{"timestamp":675,"open":219,"high":219,"low":676,"close":677,"volume":678},"2026-02-17T00:00:00",89.52,90.23,4389,{"timestamp":680,"open":681,"high":682,"low":197,"close":683,"volume":684},"2026-02-18T00:00:00",90.2,90.35,90.28,5854,{"timestamp":686,"open":687,"high":688,"low":687,"close":254,"volume":689},"2026-02-19T00:00:00",90.01,91.33,6211,{"timestamp":691,"open":692,"high":672,"low":693,"close":637,"volume":694},"2026-02-22T00:00:00",91.01,90.47,8442,{"timestamp":696,"open":697,"high":698,"low":697,"close":233,"volume":699},"2026-02-23T00:00:00",91.05,91.48,3048,{"timestamp":151,"open":701,"high":702,"low":248,"close":703,"volume":704},91.47,93.26,92.49,9711,{"timestamp":706,"open":707,"high":707,"low":708,"close":709,"volume":710},"2026-02-25T00:00:00",93.6,91.75,92.66,10536,{"timestamp":712,"open":713,"high":713,"low":714,"close":660,"volume":715},"2026-02-26T00:00:00",93.59,91.84,9365,{"timestamp":717,"open":718,"high":719,"low":720,"close":719,"volume":721},"2026-03-01T00:00:00",92.5,93.4,92.24,10448,{"timestamp":723,"open":652,"high":724,"low":652,"close":725,"volume":726},"2026-03-02T00:00:00",93.29,92.22,7401,{"timestamp":728,"open":725,"high":729,"low":730,"close":731,"volume":732},"2026-03-03T00:00:00",92.6,90.52,91.02,12264,{"timestamp":734,"open":735,"high":736,"low":620,"close":737,"volume":738},"2026-03-04T00:00:00",91,91.58,91.25,5590,{"timestamp":740,"open":741,"high":742,"low":743,"close":742,"volume":744},"2026-03-05T00:00:00",91.37,91.85,91.04,7207,{"timestamp":746,"open":665,"high":665,"low":747,"close":748,"volume":749},"2026-03-08T00:00:00",91.23,91.81,4706,{"timestamp":751,"open":748,"high":752,"low":753,"close":754,"volume":755},"2026-03-09T00:00:00",93.48,91.29,92.35,9610,{"timestamp":757,"open":754,"high":758,"low":652,"close":759,"volume":760},"2026-03-10T00:00:00",93.01,92.15,4437,{"timestamp":762,"open":714,"high":763,"low":764,"close":764,"volume":765},"2026-03-11T00:00:00",93.08,91.34,6277,{"timestamp":767,"open":632,"high":768,"low":632,"close":769,"volume":770},"2026-03-12T00:00:00",92.27,92.12,4510,{"timestamp":772,"open":697,"high":773,"low":586,"close":238,"volume":774},"2026-03-15T00:00:00",91.92,9209,{"timestamp":776,"open":238,"high":238,"low":232,"close":232,"volume":777},"2026-03-16T00:00:00",6710,{"timestamp":779,"open":780,"high":681,"low":349,"close":561,"volume":781},"2026-03-18T00:00:00",90.19,9229,{"timestamp":783,"open":666,"high":784,"low":196,"close":372,"volume":785},"2026-03-19T00:00:00",90.03,5715,{"timestamp":787,"open":788,"high":789,"low":788,"close":633,"volume":790},"2026-03-22T00:00:00",89.53,90.77,6120,{"timestamp":792,"open":793,"high":794,"low":197,"close":795,"volume":796},"2026-03-23T00:00:00",90.31,90.72,90.7,4043,{"timestamp":798,"open":257,"high":789,"low":799,"close":789,"volume":800},"2026-03-24T00:00:00",89.86,4130,{"timestamp":802,"open":803,"high":672,"low":804,"close":372,"volume":805},"2026-03-25T00:00:00",90.8,89.35,12450,{"timestamp":807,"open":808,"high":735,"low":808,"close":735,"volume":809},"2026-03-26T00:00:00",89.7,7176,{"timestamp":811,"open":735,"high":688,"low":812,"close":813,"volume":814},"2026-03-29T00:00:00",89.88,90.63,5665,{"timestamp":816,"open":633,"high":817,"low":214,"close":672,"volume":818},"2026-03-30T00:00:00",91.88,8998,{"timestamp":820,"open":672,"high":821,"low":822,"close":821,"volume":823},"2026-03-31T00:00:00",91.86,90.95,6696,{"timestamp":825,"open":826,"high":661,"low":220,"close":736,"volume":827},"2026-04-01T00:00:00",91.62,5054,{"timestamp":829,"open":736,"high":671,"low":697,"close":237,"volume":830},"2026-04-05T00:00:00",8702,{"timestamp":832,"open":833,"high":834,"low":833,"close":835,"volume":836},"2026-04-06T00:00:00",91.31,91.68,91.67,2231,{"timestamp":838,"open":839,"high":840,"low":647,"close":841,"volume":842},"2026-04-07T00:00:00",92.13,94.01,93.61,13175,{"timestamp":844,"open":845,"high":846,"low":847,"close":845,"volume":848},"2026-04-08T00:00:00",93.65,94.05,93.36,5533,{"timestamp":850,"open":851,"high":852,"low":851,"close":853,"volume":854},"2026-04-09T00:00:00",93.66,95.81,95.16,5923,{"timestamp":856,"open":857,"high":858,"low":857,"close":859,"volume":860},"2026-04-12T00:00:00",93.68,95.4,93.95,10053,{"timestamp":862,"open":863,"high":863,"low":864,"close":865,"volume":866},"2026-04-13T00:00:00",94.8,93.81,93.83,9569,{"timestamp":868,"open":869,"high":870,"low":871,"close":872,"volume":873},"2026-04-14T00:00:00",93.9,94.7,93.86,94,9294,{"timestamp":157,"open":875,"high":876,"low":877,"close":878,"volume":879},93.76,94.79,93.03,93.85,13284,{"timestamp":881,"open":871,"high":882,"low":883,"close":884,"volume":885},"2026-04-16T00:00:00",95.3,93.51,94.55,6216,{"timestamp":887,"open":884,"high":888,"low":884,"close":882,"volume":889},"2026-04-19T00:00:00",95.44,10754,{"timestamp":891,"open":888,"high":892,"low":893,"close":894,"volume":895},"2026-04-21T00:00:00",95.8,95,95.41,10275,{"timestamp":897,"open":898,"high":899,"low":900,"close":901,"volume":902},"2026-04-22T00:00:00",95.51,96.28,95.22,95.92,10998,{"timestamp":158,"open":904,"high":905,"low":906,"close":907,"volume":908},95.99,96.4,94.56,94.85,25557,{"timestamp":910,"open":907,"high":911,"low":912,"close":913,"volume":914},"2026-04-26T00:00:00",95.42,94.16,94.81,13259,{"timestamp":916,"open":917,"high":918,"low":919,"close":920,"volume":921},"2026-04-27T00:00:00",95.61,97.6,95.33,97.03,22421,{"timestamp":923,"open":924,"high":925,"low":926,"close":927,"volume":928},"2026-04-28T00:00:00",97.47,97.58,96.86,97.45,12895,{"timestamp":930,"open":931,"high":932,"low":933,"close":934,"volume":935},"2026-04-29T00:00:00",98,98.9,97.94,97.95,15131,{"timestamp":937,"open":938,"high":939,"low":940,"close":941,"volume":942},"2026-05-03T00:00:00",98.05,98.97,97.33,97.81,37925,{"timestamp":944,"open":945,"high":946,"low":945,"close":947,"volume":948},"2026-05-04T00:00:00",98.06,99.79,99.19,23242,{"timestamp":950,"open":947,"high":951,"low":952,"close":953,"volume":954},"2026-05-05T00:00:00",99.47,97.69,98.88,47463,{"timestamp":956,"open":957,"high":957,"low":958,"close":957,"volume":959},"2026-05-06T00:00:00",99,97.83,8087,{"timestamp":961,"open":962,"high":963,"low":962,"close":964,"volume":965},"2026-05-07T00:00:00",98.2,99.14,99.1,9011,{"timestamp":967,"open":964,"high":968,"low":969,"close":970,"volume":971},"2026-05-10T00:00:00",99.49,98.36,98.55,15234,{"timestamp":973,"open":963,"high":963,"low":974,"close":975,"volume":976},"2026-05-11T00:00:00",98.03,98.11,11629,{"timestamp":978,"open":962,"high":979,"low":962,"close":980,"volume":981},"2026-05-12T00:00:00",99.24,98.52,8597,{"timestamp":983,"open":984,"high":985,"low":986,"close":957,"volume":987},"2026-05-13T00:00:00",98.51,99.2,98.19,10128,{"timestamp":989,"open":990,"high":991,"low":992,"close":992,"volume":993},"2026-05-14T00:00:00",98.56,99.4,98.49,8916,{"timestamp":995,"open":996,"high":997,"low":919,"close":998,"volume":999},"2026-05-17T00:00:00",96.95,97.11,96.22,10512,{"timestamp":1001,"open":1002,"high":1002,"low":919,"close":1003,"volume":1004},"2026-05-18T00:00:00",96.24,95.74,4650,{"timestamp":1006,"open":1003,"high":1007,"low":1008,"close":1009,"volume":1010},"2026-05-19T00:00:00",96.23,95.53,96.04,6995,{"timestamp":1012,"open":1009,"high":1013,"low":1014,"close":1015,"volume":1016},"2026-05-20T00:00:00",96.39,95.56,96.19,11164,{"timestamp":1018,"open":996,"high":996,"low":1019,"close":1020,"volume":1021},"2026-05-21T00:00:00",95.9,96.1,4621,{"timestamp":1023,"open":1024,"high":1025,"low":1026,"close":1027,"volume":1028},"2026-05-24T00:00:00",96.2,96.54,95.05,95.85,8260,{"timestamp":1030,"open":1031,"high":1032,"low":1033,"close":1034,"volume":1035},"2026-05-25T00:00:00",95.95,96.64,95.37,96.18,9563,{"timestamp":1037,"open":1038,"high":1039,"low":852,"close":1027,"volume":1040},"2026-05-26T00:00:00",96.35,97.62,9945,{"timestamp":1042,"open":1043,"high":1044,"low":1045,"close":1046,"volume":1047},"2026-05-27T00:00:00",96.31,96.74,96,96.58,3579,{"timestamp":1049,"open":1046,"high":925,"low":1046,"close":1050,"volume":1051},"2026-05-28T00:00:00",97.25,6812,{"timestamp":1053,"open":1054,"high":1054,"low":1055,"close":1056,"volume":1057},"2026-05-31T00:00:00",97.84,97.24,97.5,9112,{"timestamp":1059,"open":1060,"high":1061,"low":1062,"close":1062,"volume":1063},"2026-06-01T00:00:00",97.59,98.5,97.01,10763,{"timestamp":1065,"open":1066,"high":925,"low":1067,"close":1050,"volume":1068},"2026-06-02T00:00:00",97.55,96.55,8394,{"timestamp":1070,"open":1071,"high":918,"low":1072,"close":925,"volume":1073},"2026-06-04T00:00:00",97.3,96.87,9196,{"timestamp":1075,"open":918,"high":918,"low":1076,"close":1077,"volume":1078},"2026-06-07T00:00:00",96.56,96.62,8422,{"timestamp":1080,"open":1077,"high":1081,"low":1077,"close":1082,"volume":1083},"2026-06-08T00:00:00",97.17,96.76,5840,{"timestamp":1085,"open":996,"high":1071,"low":1026,"close":1086,"volume":1087},"2026-06-09T00:00:00",97.29,13534,{"timestamp":1089,"open":1090,"high":1086,"low":1090,"close":1091,"volume":1092},"2026-06-10T00:00:00",96.41,97.15,8421,{"timestamp":1094,"open":1095,"high":1096,"low":1097,"close":1096,"volume":1098},"2026-06-11T00:00:00",97.13,97.89,96.8,9156,{"timestamp":1100,"open":1101,"high":1102,"low":997,"close":1091,"volume":1103},"2026-06-14T00:00:00",97.85,98.09,15409,{"timestamp":164,"open":1019,"high":1019,"low":1105,"close":1106,"volume":1107},95.2,95.55,7288,{"timestamp":1109,"open":1110,"high":1111,"low":1112,"close":1113,"volume":1114},"2026-06-16T00:00:00",95.75,95.76,94.45,94.97,8159,{"timestamp":1116,"open":1117,"high":1003,"low":1118,"close":1118,"volume":1119},"2026-06-17T00:00:00",95.01,94.06,5212,{"timestamp":1121,"open":1122,"high":919,"low":1123,"close":1124,"volume":1125},"2026-06-18T00:00:00",94.94,94.27,94.62,4556,{"timestamp":1127,"open":863,"high":1128,"low":1129,"close":1130,"volume":1131},"2026-06-21T00:00:00",94.93,94.66,94.83,6250,{"timestamp":165,"open":1128,"high":1113,"low":1133,"close":1134,"volume":1135},94.75,94.88,6849,{"timestamp":1137,"open":1138,"high":1128,"low":1139,"close":1140,"volume":1141},"2026-06-23T00:00:00",94.91,94.33,94.74,7233,{"timestamp":1143,"open":1140,"high":1138,"low":1144,"close":1145,"volume":1146},"2026-06-24T00:00:00",94.4,94.77,5888,{"timestamp":1148,"open":1128,"high":893,"low":1149,"close":1149,"volume":1150},"2026-06-25T00:00:00",94.5,5690,{"timestamp":1152,"open":1153,"high":1154,"low":1155,"close":1156,"volume":1157},"2026-06-28T00:00:00",94.9,95.36,94.61,95.19,5015,{"timestamp":1159,"open":1160,"high":1161,"low":1112,"close":1112,"volume":1162},"2026-06-29T00:00:00",95.5,95.52,8869,{"timestamp":1164,"open":913,"high":1165,"low":1166,"close":1166,"volume":1167},"2026-06-30T00:00:00",95.1,92.9,13574,{"timestamp":1169,"open":1170,"high":1170,"low":1171,"close":1172,"volume":1173},"2026-07-01T00:00:00",93.7,92.11,92.58,7886,{"timestamp":1175,"open":1172,"high":1176,"low":1177,"close":1178,"volume":1179},"2026-07-02T00:00:00",93.98,92.55,93.58,11327,{"timestamp":1181,"open":1182,"high":1112,"low":1183,"close":1112,"volume":1184},"2026-07-05T00:00:00",93.56,93.23,7583,{"timestamp":1186,"open":1112,"high":1187,"low":1188,"close":1189,"volume":1190},"2026-07-06T00:00:00",94.99,93.8,94.14,10520,{"timestamp":1192,"open":912,"high":1187,"low":1188,"close":1193,"volume":1194},"2026-07-07T00:00:00",94.35,6457,{"timestamp":1196,"open":1193,"high":1193,"low":1197,"close":1198,"volume":1199},"2026-07-08T00:00:00",93.41,94.04,8339,{"timestamp":1201,"open":1202,"high":1203,"low":1188,"close":859,"volume":1204},"2026-07-09T00:00:00",94.09,94.2,8948,{"timestamp":1206,"open":1207,"high":1122,"low":1208,"close":1209,"volume":1210},"2026-07-12T00:00:00",94.48,94.13,94.31,14627,{"timestamp":1212,"open":1213,"high":1214,"low":1170,"close":1207,"volume":1215},"2026-07-13T00:00:00",94.3,94.73,9783,{"timestamp":167,"open":1217,"high":1218,"low":1219,"close":1220,"volume":1221},92.7,92.87,92.34,92.59,8676,{"timestamp":1223,"open":1224,"high":1224,"low":1225,"close":1226,"volume":1227},"2026-07-15T00:00:00",92.8,92.37,92.4,5600,{"timestamp":1229,"open":1230,"high":1231,"low":1230,"close":1232,"volume":1233},"2026-07-16T00:00:00",92.52,92.79,92.65,4127,{"timestamp":1235,"open":1236,"high":1231,"low":1237,"close":1238,"volume":1239},"2026-07-19T00:00:00",92.77,92.26,92.72,6955,{"timestamp":1241,"open":1242,"high":1243,"low":1244,"close":1245,"volume":1246},"2026-07-20T00:00:00",92.83,92.97,92.62,92.81,6394,{"timestamp":168,"open":1245,"high":877,"low":1248,"close":1249,"volume":1250},92.3,92.31,7392,{"timestamp":1252,"open":1253,"high":1253,"low":1237,"close":1237,"volume":790},"2026-07-22T00:00:00",93,{"timestamp":1255,"open":1232,"high":1232,"low":661,"close":1256,"volume":1257},"2026-07-23T00:00:00",92.25,9348,{"timestamp":1259,"open":1256,"high":1260,"low":652,"close":1261,"volume":1057},"2026-07-26T00:00:00",92.85,92.17,{"timestamp":1263,"open":729,"high":729,"low":1264,"close":1265,"volume":1266},"2026-07-27T00:00:00",92.14,92.47,3223,{"timestamp":1268,"open":1265,"high":1269,"low":731,"close":1270,"volume":1271},"2026-07-28T00:00:00",92.56,91.09,14162,{"timestamp":1273,"open":632,"high":759,"low":737,"close":759,"volume":1274},"2026-07-29T00:00:00",5061,{"timestamp":1276,"open":660,"high":1277,"low":1278,"close":1278,"volume":1279},"2026-07-30T00:00:00",92.54,92.01,6491,{"timestamp":1281,"open":1278,"high":1282,"low":1283,"close":1283,"volume":1284},"2026-08-02T00:00:00",92.99,91.73,21345,{"timestamp":1286,"open":1226,"high":1226,"low":803,"close":803,"volume":1287},"2026-08-03T00:00:00",14631,{"timestamp":1289,"open":737,"high":835,"low":822,"close":826,"volume":1290},"2026-08-04T00:00:00",7444,{"timestamp":1292,"open":1293,"high":1294,"low":1295,"close":1295,"volume":1296},"2026-08-05T00:00:00",91.94,92.53,91.16,15362,{"timestamp":1298,"open":1299,"high":648,"low":637,"close":656,"volume":1300},"2026-08-06T00:00:00",91.36,7202,{"timestamp":1302,"open":641,"high":641,"low":795,"close":795,"volume":1303},"2026-08-09T00:00:00",5874,{"timestamp":1305,"open":794,"high":753,"low":1306,"close":1307,"volume":1308},"2026-08-10T00:00:00",89.12,89.74,10413,{"timestamp":1310,"open":1307,"high":1311,"low":356,"close":356,"volume":1312},"2026-08-11T00:00:00",90.49,9789,{"timestamp":1314,"open":356,"high":360,"low":356,"close":350,"volume":1315},"2026-08-12T00:00:00",6388,{"timestamp":1317,"open":204,"high":204,"low":567,"close":567,"volume":1318},"2026-08-13T00:00:00",9465,{"timestamp":1320,"open":1321,"high":1321,"low":1322,"close":1323,"volume":1324},"2026-08-16T00:00:00",87.8,85.73,86.49,15904,{"timestamp":1326,"open":1327,"high":1323,"low":1328,"close":417,"volume":1329},"2026-08-17T00:00:00",86.42,85.17,9702,{"timestamp":1331,"open":417,"high":281,"low":417,"close":302,"volume":1332},"2026-08-18T00:00:00",9798,{"timestamp":1334,"open":514,"high":385,"low":1335,"close":1336,"volume":1337},"2026-08-19T00:00:00",85.2,85.4,7791,{"timestamp":1339,"open":1340,"high":1341,"low":1340,"close":1342,"volume":1343},"2026-08-20T00:00:00",85,86.72,85.56,8013,{"timestamp":1345,"open":439,"high":1346,"low":439,"close":1327,"volume":1347},"2026-08-23T00:00:00",86.73,6427,{"timestamp":1349,"open":1350,"high":1351,"low":1352,"close":1353,"volume":1354},"2026-08-24T00:00:00",86.93,87.37,85.38,85.89,8623,{"timestamp":1356,"open":492,"high":311,"low":1357,"close":1358,"volume":1359},"2026-08-25T00:00:00",85.58,85.65,5818,{"timestamp":1361,"open":1362,"high":422,"low":1363,"close":297,"volume":1364},"2026-08-26T00:00:00",85.63,85.5,6744,{"timestamp":1366,"open":297,"high":1367,"low":1368,"close":1367,"volume":1369},"2026-08-27T00:00:00",87.61,86.43,6521,{"timestamp":1371,"open":1367,"high":665,"low":1372,"close":1373,"volume":1374},"2026-08-30T00:00:00",87.08,91.45,7968,{"timestamp":1376,"open":697,"high":697,"low":328,"close":1377,"volume":1378},"2026-08-31T00:00:00",88.13,10035,{"timestamp":1380,"open":1381,"high":1381,"low":1382,"close":1383,"volume":1384},"2026-09-01T00:00:00",88.09,86.54,87.51,6887,{"timestamp":1386,"open":444,"high":529,"low":444,"close":1387,"volume":1388},"2026-09-02T00:00:00",88.3,4365,{"timestamp":1390,"open":571,"high":188,"low":1391,"close":261,"volume":1392},"2026-09-03T00:00:00",88.45,4828,{"timestamp":1394,"open":210,"high":1395,"low":273,"close":1396,"volume":1397},"2026-09-07T00:00:00",89.81,89.39,5561,{"timestamp":1399,"open":1396,"high":735,"low":1400,"close":1401,"volume":1402},"2026-09-08T00:00:00",89.09,89.2,7534,{"timestamp":1404,"open":1405,"high":1406,"low":1407,"close":1408,"volume":1409},"2026-09-09T00:00:00",90.09,90.24,87.34,87.93,7513,{"timestamp":1411,"open":1412,"high":1413,"low":337,"close":534,"volume":1414},"2026-09-10T00:00:00",88.99,89.25,4806,{"timestamp":1416,"open":1413,"high":1307,"low":266,"close":808,"volume":1417},"2026-09-13T00:00:00",4660,{"timestamp":1419,"open":1420,"high":808,"low":530,"close":1421,"volume":1422},"2026-09-14T00:00:00",88.91,89,7368,{"timestamp":173,"open":1424,"high":1425,"low":324,"close":324,"volume":1426},87.79,88.18,5202,{"timestamp":1428,"open":1429,"high":1429,"low":318,"close":1430,"volume":1431},"2026-09-16T00:00:00",88.06,87.26,2999,{"timestamp":1433,"open":1434,"high":1434,"low":396,"close":1435,"volume":1436},"2026-09-17T00:00:00",87.97,87.23,4204,{"timestamp":1438,"open":427,"high":305,"low":427,"close":445,"volume":1439},"2026-09-20T00:00:00",5501,{"timestamp":1441,"open":445,"high":379,"low":318,"close":318,"volume":1442},"2026-09-21T00:00:00",6545,{"timestamp":174,"open":1383,"high":1444,"low":492,"close":1341,"volume":1445},88.1,7052,{"timestamp":1447,"open":468,"high":1448,"low":1449,"close":12,"volume":1450},"2026-09-23T00:00:00",87.99,86.03,4619,[]]