[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f74fiTzjNFxul6Z5-zppcT2nfCoR7f9c-JiKyv82svz8":3,"$fIvf_p1ThS3T-xjR_pHq8rowVWurJs_aqHBY9Mv-zXgg":107,"$ffkYNCx-zzEJvWrFKI5vDCSOpkwJJ_rL_SXI72vCfuZY":124},{"items":4,"totalItens":104,"success":105,"errors":106,"limitReached":104},[5,12,16,20,24,28,32,36,40,44,48,52,56,60,64,68,72,76,80,84,88,92,96,100],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",18.0346,"2024-10-03T00:00:00","2024-10-10T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},10.2099,"2024-11-05T00:00:00","2024-11-12T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},8.68197,"2024-12-04T00:00:00","2024-12-11T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},10.1637,"2025-01-06T00:00:00","2025-01-13T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},11.0252,"2025-02-05T00:00:00","2025-02-12T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},10.6688,"2025-03-07T00:00:00","2025-03-14T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":34,"comDate":34,"paymentDate":35,"status":11},10.4152,"2025-04-03T00:00:00","2025-04-10T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":38,"comDate":38,"paymentDate":39,"status":11},97.486,"2025-05-06T00:00:00","2025-05-13T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":11},12.2463,"2025-06-04T00:00:00","2025-06-11T00:00:00",{"type":6,"category":7,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},11.7296,"2025-07-03T00:00:00","2025-07-10T00:00:00",{"type":6,"category":7,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},13.6987,"2025-08-05T00:00:00","2025-08-12T00:00:00",{"type":6,"category":7,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":11},12.5053,"2025-09-03T00:00:00","2025-09-10T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":11},13.1163,"2025-10-03T00:00:00","2025-10-10T00:00:00",{"type":6,"category":7,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":11},13.701,"2025-11-05T00:00:00","2025-11-12T00:00:00",{"type":6,"category":7,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":11},11.31,"2025-12-03T00:00:00","2025-12-10T00:00:00",{"type":6,"category":7,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":11},13.0992,"2026-01-06T00:00:00","2026-01-13T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},12.5043,"2026-02-04T00:00:00","2026-02-11T00:00:00",{"type":6,"category":7,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":11},10.7107,"2026-03-04T00:00:00","2026-03-11T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":11},13.0194,"2026-04-06T00:00:00","2026-04-13T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":86,"comDate":86,"paymentDate":87,"status":11},13.8724,"2026-05-06T00:00:00","2026-05-13T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":11},11.5532,"2026-06-03T00:00:00","2026-06-11T00:00:00",{"type":6,"category":7,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":11},12.0539,"2026-07-03T00:00:00","2026-07-10T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":98,"comDate":98,"paymentDate":99,"status":11},13.0925,"2026-08-05T00:00:00","2026-08-12T00:00:00",{"type":6,"category":7,"amount":101,"approvalDate":102,"comDate":102,"paymentDate":103,"status":11},11.7923,"2026-09-03T00:00:00","2026-09-11T00:00:00",null,true,[],{"summary":108,"quote":115,"fundamentals":121,"priceHistory":122,"relatedTickers":123},{"ticker":109,"slug":110,"kind":111,"companyName":112,"shortName":113,"description":114},"RZLC11","rzlc11","fii","Riza Lecci Fundo De Investimento Imobiliário Responsabilidade Limitada","FII Rzlc","",{"price":116,"change":117,"changePercent":118,"currency":119,"updatedAt":120},1010.04,0.6,0.0594,"BRL","2026-09-25T23:48:19Z",{},[],[],{"items":125,"totalItens":104,"success":105,"errors":920,"limitReached":104},[126,130,135,140,144,147,152,157,160,163,168,173,178,183,186,191,194,197,202,206,211,214,219,223,226,231,234,238,241,244,247,251,253,258,261,266,269,271,273,275,280,282,284,288,292,296,300,303,306,310,313,317,321,324,328,332,336,340,343,346,350,354,358,362,367,372,378,382,385,389,393,398,404,407,410,413,418,423,427,430,435,438,443,448,454,458,463,469,472,475,479,482,484,488,492,495,498,503,508,511,515,518,522,526,529,533,538,544,549,552,555,559,562,565,568,571,574,575,580,584,587,589,592,596,600,603,608,611,615,621,626,630,633,637,642,644,649,653,657,661,664,667,672,677,680,683,687,691,695,698,702,705,709,714,719,722,725,729,733,736,741,746,749,754,757,762,764,767,771,776,780,782,787,791,795,798,803,807,811,817,824,828,831,836,841,844,848,853,857,861,866,870,871,875,877,881,885,888,895,900,903,907,911,914,918],{"timestamp":127,"open":128,"high":128,"low":128,"close":128,"volume":129},"2025-09-28T00:00:00",1012.61,0,{"timestamp":131,"open":132,"high":132,"low":133,"close":133,"volume":134},"2025-09-29T00:00:00",1013.21,1013.19,2500,{"timestamp":136,"open":137,"high":137,"low":138,"close":138,"volume":139},"2025-09-30T00:00:00",1013.81,1013.76,64,{"timestamp":141,"open":142,"high":142,"low":142,"close":142,"volume":143},"2025-10-05T00:00:00",1002.44,174,{"timestamp":145,"open":146,"high":146,"low":146,"close":146,"volume":129},"2025-10-06T00:00:00",1003.08,{"timestamp":148,"open":149,"high":149,"low":150,"close":150,"volume":151},"2025-10-15T00:00:00",1007.24,1007.19,497,{"timestamp":153,"open":154,"high":155,"low":154,"close":155,"volume":156},"2025-10-20T00:00:00",1008.98,1009,1189,{"timestamp":158,"open":159,"high":159,"low":159,"close":159,"volume":129},"2025-10-21T00:00:00",1009.62,{"timestamp":161,"open":162,"high":162,"low":162,"close":162,"volume":129},"2025-10-22T00:00:00",1010.17,{"timestamp":164,"open":165,"high":166,"low":165,"close":166,"volume":167},"2025-10-26T00:00:00",1011.36,1011.38,2964,{"timestamp":169,"open":170,"high":170,"low":171,"close":171,"volume":172},"2025-10-27T00:00:00",1012.01,1011.96,276,{"timestamp":174,"open":132,"high":175,"low":176,"close":132,"volume":177},"2025-10-29T00:00:00",1063.87,1013.16,492,{"timestamp":179,"open":180,"high":181,"low":180,"close":180,"volume":182},"2025-10-30T00:00:00",1013.8,1064.49,180,{"timestamp":184,"open":181,"high":181,"low":185,"close":185,"volume":11},"2025-11-02T00:00:00",1014.4,{"timestamp":187,"open":188,"high":188,"low":189,"close":189,"volume":190},"2025-11-03T00:00:00",1065.12,1015,30,{"timestamp":192,"open":193,"high":193,"low":193,"close":193,"volume":129},"2025-11-04T00:00:00",1015.58,{"timestamp":62,"open":195,"high":195,"low":195,"close":195,"volume":196},1002.45,20,{"timestamp":198,"open":199,"high":200,"low":199,"close":200,"volume":201},"2025-11-06T00:00:00",1003.04,1003.09,13,{"timestamp":203,"open":204,"high":204,"low":204,"close":204,"volume":205},"2025-11-09T00:00:00",1003.64,10,{"timestamp":207,"open":208,"high":209,"low":208,"close":209,"volume":210},"2025-11-11T00:00:00",1004.82,1004.87,128,{"timestamp":63,"open":212,"high":212,"low":212,"close":212,"volume":213},1005.47,15,{"timestamp":215,"open":216,"high":216,"low":217,"close":217,"volume":218},"2025-11-13T00:00:00",1006.06,1006.04,4,{"timestamp":220,"open":221,"high":221,"low":221,"close":221,"volume":222},"2025-11-16T00:00:00",1006.66,32,{"timestamp":224,"open":225,"high":225,"low":225,"close":225,"volume":129},"2025-11-18T00:00:00",1007.84,{"timestamp":227,"open":228,"high":229,"low":228,"close":229,"volume":230},"2025-11-20T00:00:00",1008.39,1008.44,650,{"timestamp":232,"open":233,"high":233,"low":233,"close":233,"volume":129},"2025-11-23T00:00:00",1009.04,{"timestamp":235,"open":236,"high":236,"low":236,"close":236,"volume":237},"2025-11-25T00:00:00",1010.21,6892,{"timestamp":239,"open":240,"high":240,"low":240,"close":240,"volume":129},"2025-11-26T00:00:00",1010.78,{"timestamp":242,"open":243,"high":243,"low":243,"close":243,"volume":129},"2025-12-01T00:00:00",1012.57,{"timestamp":245,"open":246,"high":246,"low":246,"close":246,"volume":129},"2025-12-02T00:00:00",1013.17,{"timestamp":66,"open":248,"high":249,"low":248,"close":249,"volume":250},1002.46,1002.49,975,{"timestamp":67,"open":252,"high":252,"low":252,"close":252,"volume":129},1005.42,{"timestamp":254,"open":255,"high":256,"low":255,"close":256,"volume":257},"2025-12-11T00:00:00",1006.01,1006.03,2783,{"timestamp":259,"open":221,"high":221,"low":221,"close":221,"volume":260},"2025-12-14T00:00:00",1216,{"timestamp":262,"open":263,"high":263,"low":264,"close":263,"volume":265},"2025-12-15T00:00:00",1007.25,1007.2,232,{"timestamp":267,"open":268,"high":268,"low":268,"close":268,"volume":129},"2025-12-16T00:00:00",1007.85,{"timestamp":270,"open":229,"high":229,"low":229,"close":229,"volume":129},"2025-12-17T00:00:00",{"timestamp":272,"open":233,"high":233,"low":233,"close":233,"volume":11},"2025-12-18T00:00:00",{"timestamp":274,"open":159,"high":159,"low":159,"close":159,"volume":129},"2025-12-21T00:00:00",{"timestamp":276,"open":277,"high":278,"low":277,"close":278,"volume":279},"2025-12-22T00:00:00",959.14,1015.26,665,{"timestamp":281,"open":240,"high":240,"low":240,"close":240,"volume":129},"2025-12-25T00:00:00",{"timestamp":283,"open":166,"high":166,"low":166,"close":166,"volume":129},"2025-12-28T00:00:00",{"timestamp":285,"open":286,"high":286,"low":286,"close":286,"volume":287},"2025-12-29T00:00:00",1012.02,297,{"timestamp":289,"open":290,"high":290,"low":290,"close":290,"volume":291},"2026-01-01T00:00:00",1013.22,393,{"timestamp":293,"open":294,"high":294,"low":294,"close":294,"volume":295},"2026-01-04T00:00:00",1013.82,11,{"timestamp":297,"open":298,"high":299,"low":298,"close":299,"volume":213},"2026-01-05T00:00:00",1014.37,1014.42,{"timestamp":70,"open":301,"high":301,"low":302,"close":302,"volume":196},1001.92,1001.87,{"timestamp":304,"open":248,"high":248,"low":248,"close":248,"volume":305},"2026-01-07T00:00:00",125,{"timestamp":307,"open":308,"high":308,"low":308,"close":308,"volume":309},"2026-01-08T00:00:00",1003.1,56,{"timestamp":311,"open":312,"high":312,"low":312,"close":312,"volume":129},"2026-01-11T00:00:00",1003.69,{"timestamp":314,"open":315,"high":315,"low":315,"close":315,"volume":316},"2026-01-12T00:00:00",1004.29,136,{"timestamp":71,"open":318,"high":318,"low":319,"close":319,"volume":320},1004.88,1004.83,17,{"timestamp":322,"open":212,"high":212,"low":212,"close":212,"volume":323},"2026-01-14T00:00:00",476,{"timestamp":325,"open":326,"high":326,"low":326,"close":326,"volume":327},"2026-01-15T00:00:00",1006.07,562,{"timestamp":329,"open":221,"high":221,"low":330,"close":330,"volume":331},"2026-01-18T00:00:00",1006.61,110,{"timestamp":333,"open":334,"high":335,"low":334,"close":335,"volume":129},"2026-01-19T00:00:00",1007.21,1007.26,{"timestamp":337,"open":338,"high":268,"low":338,"close":268,"volume":339},"2026-01-20T00:00:00",1007.8,200,{"timestamp":341,"open":342,"high":342,"low":342,"close":342,"volume":129},"2026-01-21T00:00:00",1008.45,{"timestamp":344,"open":345,"high":345,"low":345,"close":345,"volume":129},"2026-01-22T00:00:00",1009.02,{"timestamp":347,"open":348,"high":348,"low":348,"close":348,"volume":349},"2026-01-25T00:00:00",1009.64,18,{"timestamp":351,"open":352,"high":352,"low":352,"close":352,"volume":353},"2026-01-26T00:00:00",1010.24,134,{"timestamp":355,"open":356,"high":356,"low":356,"close":356,"volume":357},"2026-01-27T00:00:00",1010.83,65,{"timestamp":359,"open":166,"high":360,"low":166,"close":360,"volume":361},"2026-01-28T00:00:00",1011.43,938,{"timestamp":363,"open":364,"high":365,"low":364,"close":365,"volume":366},"2026-02-01T00:00:00",1013.11,1013.13,2030,{"timestamp":368,"open":369,"high":370,"low":369,"close":370,"volume":371},"2026-02-03T00:00:00",1014.27,1014.32,49,{"timestamp":373,"open":374,"high":374,"low":375,"close":376,"volume":377},"2026-02-05T00:00:00",1003,1002.95,1002.98,249,{"timestamp":379,"open":380,"high":380,"low":380,"close":380,"volume":381},"2026-02-08T00:00:00",1003.57,1002,{"timestamp":383,"open":384,"high":384,"low":384,"close":384,"volume":129},"2026-02-09T00:00:00",1004.14,{"timestamp":75,"open":386,"high":386,"low":387,"close":387,"volume":388},1005.38,1005.33,480,{"timestamp":390,"open":391,"high":391,"low":391,"close":391,"volume":392},"2026-02-12T00:00:00",1005.97,105,{"timestamp":394,"open":395,"high":395,"low":396,"close":396,"volume":397},"2026-02-17T00:00:00",1006.57,1006.52,335,{"timestamp":399,"open":400,"high":401,"low":402,"close":400,"volume":403},"2026-02-18T00:00:00",1007.16,1012.17,1007.11,560,{"timestamp":405,"open":406,"high":406,"low":406,"close":406,"volume":11},"2026-02-19T00:00:00",1007.76,{"timestamp":408,"open":409,"high":409,"low":409,"close":409,"volume":129},"2026-02-22T00:00:00",1008.3,{"timestamp":411,"open":412,"high":412,"low":412,"close":412,"volume":129},"2026-02-23T00:00:00",1008.92,{"timestamp":414,"open":415,"high":415,"low":416,"close":416,"volume":417},"2026-02-24T00:00:00",1009.54,1009.49,470,{"timestamp":419,"open":420,"high":420,"low":421,"close":421,"volume":422},"2026-02-25T00:00:00",1010.14,1010.09,123,{"timestamp":424,"open":425,"high":425,"low":425,"close":425,"volume":426},"2026-02-26T00:00:00",1010.74,27,{"timestamp":428,"open":429,"high":429,"low":429,"close":429,"volume":129},"2026-03-01T00:00:00",1010.69,{"timestamp":431,"open":432,"high":432,"low":433,"close":432,"volume":434},"2026-03-03T00:00:00",1012.53,1012.5,3460,{"timestamp":436,"open":437,"high":437,"low":437,"close":437,"volume":129},"2026-03-05T00:00:00",1003.01,{"timestamp":439,"open":440,"high":440,"low":441,"close":441,"volume":442},"2026-03-08T00:00:00",1003.6,1003.55,33,{"timestamp":444,"open":445,"high":445,"low":446,"close":446,"volume":447},"2026-03-09T00:00:00",1004.19,1004.16,13942,{"timestamp":449,"open":450,"high":450,"low":451,"close":452,"volume":453},"2026-03-10T00:00:00",1004.78,1004.76,1004.77,337,{"timestamp":79,"open":455,"high":456,"low":455,"close":455,"volume":457},1005.37,1006,415,{"timestamp":459,"open":460,"high":391,"low":460,"close":461,"volume":462},"2026-03-12T00:00:00",1005.95,1005.96,1525,{"timestamp":464,"open":465,"high":466,"low":465,"close":467,"volume":468},"2026-03-15T00:00:00",1005.92,1006.56,1006.53,4041,{"timestamp":470,"open":402,"high":400,"low":402,"close":400,"volume":471},"2026-03-16T00:00:00",16634,{"timestamp":473,"open":474,"high":474,"low":474,"close":474,"volume":129},"2026-03-19T00:00:00",1008.93,{"timestamp":476,"open":477,"high":477,"low":477,"close":477,"volume":478},"2026-03-22T00:00:00",1009.46,8,{"timestamp":480,"open":481,"high":481,"low":481,"close":481,"volume":392},"2026-03-23T00:00:00",1010.1,{"timestamp":483,"open":429,"high":429,"low":429,"close":429,"volume":6},"2026-03-24T00:00:00",{"timestamp":485,"open":486,"high":486,"low":481,"close":481,"volume":487},"2026-03-25T00:00:00",1011.28,318,{"timestamp":489,"open":490,"high":491,"low":490,"close":491,"volume":11},"2026-03-26T00:00:00",1011.82,1011.87,{"timestamp":493,"open":494,"high":494,"low":494,"close":494,"volume":129},"2026-03-29T00:00:00",1012.4,{"timestamp":496,"open":497,"high":497,"low":497,"close":497,"volume":129},"2026-03-31T00:00:00",1013.58,{"timestamp":499,"open":500,"high":500,"low":501,"close":501,"volume":502},"2026-04-01T00:00:00",1014.22,1014.17,21,{"timestamp":504,"open":505,"high":506,"low":505,"close":505,"volume":507},"2026-04-05T00:00:00",1014.76,1014.81,256,{"timestamp":82,"open":509,"high":509,"low":510,"close":510,"volume":129},1002.36,1002.34,{"timestamp":512,"open":513,"high":514,"low":513,"close":514,"volume":205},"2026-04-07T00:00:00",1002.91,1002.96,{"timestamp":516,"open":441,"high":441,"low":441,"close":441,"volume":517},"2026-04-08T00:00:00",62,{"timestamp":519,"open":520,"high":520,"low":520,"close":520,"volume":521},"2026-04-09T00:00:00",1004.15,454,{"timestamp":523,"open":524,"high":525,"low":524,"close":524,"volume":190},"2026-04-12T00:00:00",1004.69,1004.74,{"timestamp":83,"open":387,"high":387,"low":527,"close":387,"volume":528},1005.28,556,{"timestamp":530,"open":465,"high":465,"low":531,"close":465,"volume":532},"2026-04-14T00:00:00",1005.87,137,{"timestamp":534,"open":535,"high":536,"low":535,"close":536,"volume":537},"2026-04-15T00:00:00",1006.49,1006.51,72,{"timestamp":539,"open":540,"high":541,"low":540,"close":542,"volume":543},"2026-04-16T00:00:00",1007.04,1007.09,1007.07,2790,{"timestamp":545,"open":546,"high":547,"low":546,"close":547,"volume":548},"2026-04-19T00:00:00",1007.63,1007.66,645,{"timestamp":550,"open":551,"high":551,"low":551,"close":551,"volume":129},"2026-04-21T00:00:00",1008.24,{"timestamp":553,"open":554,"high":554,"low":554,"close":554,"volume":129},"2026-04-22T00:00:00",1008.8,{"timestamp":556,"open":557,"high":558,"low":557,"close":558,"volume":11},"2026-04-26T00:00:00",1009.98,1010.03,{"timestamp":560,"open":561,"high":561,"low":561,"close":561,"volume":129},"2026-04-27T00:00:00",1010.57,{"timestamp":563,"open":564,"high":564,"low":564,"close":564,"volume":129},"2026-04-29T00:00:00",1011.79,{"timestamp":566,"open":567,"high":567,"low":567,"close":567,"volume":129},"2026-05-03T00:00:00",1012.36,{"timestamp":569,"open":570,"high":570,"low":570,"close":570,"volume":129},"2026-05-04T00:00:00",1012.92,{"timestamp":572,"open":573,"high":573,"low":573,"close":573,"volume":6},"2026-05-05T00:00:00",1013.48,{"timestamp":86,"open":510,"high":510,"low":510,"close":510,"volume":129},{"timestamp":576,"open":577,"high":577,"low":578,"close":578,"volume":579},"2026-05-10T00:00:00",1003.49,1003.44,73,{"timestamp":581,"open":582,"high":582,"low":582,"close":582,"volume":583},"2026-05-11T00:00:00",1004.02,51,{"timestamp":585,"open":586,"high":586,"low":586,"close":586,"volume":129},"2026-05-12T00:00:00",1004.64,{"timestamp":87,"open":588,"high":588,"low":588,"close":588,"volume":129},1005.2,{"timestamp":590,"open":591,"high":591,"low":591,"close":591,"volume":129},"2026-05-14T00:00:00",1005.77,{"timestamp":593,"open":594,"high":594,"low":594,"close":594,"volume":595},"2026-05-17T00:00:00",1006.32,122,{"timestamp":597,"open":598,"high":598,"low":599,"close":599,"volume":129},"2026-05-18T00:00:00",1006.9,1006.5,{"timestamp":601,"open":602,"high":602,"low":602,"close":602,"volume":129},"2026-05-19T00:00:00",1007.53,{"timestamp":604,"open":605,"high":605,"low":606,"close":606,"volume":607},"2026-05-20T00:00:00",1008.08,1008.05,39,{"timestamp":609,"open":610,"high":610,"low":610,"close":610,"volume":129},"2026-05-21T00:00:00",1008.68,{"timestamp":612,"open":613,"high":613,"low":613,"close":613,"volume":614},"2026-05-24T00:00:00",1009.26,98,{"timestamp":616,"open":617,"high":618,"low":619,"close":618,"volume":620},"2026-05-25T00:00:00",1009.84,1009.9,1009.82,1584,{"timestamp":622,"open":623,"high":623,"low":624,"close":623,"volume":625},"2026-05-26T00:00:00",1010.42,1010.4,6900,{"timestamp":627,"open":628,"high":628,"low":628,"close":628,"volume":629},"2026-06-01T00:00:00",1012.74,104,{"timestamp":631,"open":632,"high":632,"low":632,"close":632,"volume":11},"2026-06-02T00:00:00",1013.32,{"timestamp":634,"open":635,"high":635,"low":636,"close":636,"volume":517},"2026-06-04T00:00:00",1002.35,1002.3,{"timestamp":638,"open":639,"high":639,"low":640,"close":640,"volume":641},"2026-06-07T00:00:00",1002.92,1002.87,25,{"timestamp":643,"open":578,"high":578,"low":578,"close":578,"volume":129},"2026-06-08T00:00:00",{"timestamp":645,"open":646,"high":647,"low":582,"close":582,"volume":648},"2026-06-09T00:00:00",1004.05,1004.07,170,{"timestamp":91,"open":650,"high":650,"low":651,"close":650,"volume":652},1005.22,1005.17,1664,{"timestamp":654,"open":655,"high":655,"low":594,"close":655,"volume":656},"2026-06-15T00:00:00",1006.37,1958,{"timestamp":658,"open":655,"high":659,"low":655,"close":659,"volume":660},"2026-06-17T00:00:00",1007.5,2000,{"timestamp":662,"open":663,"high":663,"low":663,"close":663,"volume":129},"2026-06-18T00:00:00",1008.09,{"timestamp":665,"open":666,"high":666,"low":666,"close":666,"volume":205},"2026-06-21T00:00:00",1008.66,{"timestamp":668,"open":669,"high":669,"low":670,"close":669,"volume":671},"2026-06-22T00:00:00",1009.23,1009.18,5,{"timestamp":673,"open":655,"high":674,"low":655,"close":675,"volume":676},"2026-06-23T00:00:00",1009.8,1009.77,3029,{"timestamp":678,"open":679,"high":679,"low":679,"close":679,"volume":129},"2026-06-24T00:00:00",1010.32,{"timestamp":681,"open":682,"high":682,"low":682,"close":682,"volume":129},"2026-06-28T00:00:00",1011.46,{"timestamp":684,"open":685,"high":686,"low":685,"close":686,"volume":129},"2026-06-29T00:00:00",1012.08,1012.48,{"timestamp":688,"open":689,"high":690,"low":689,"close":690,"volume":213},"2026-06-30T00:00:00",1012.6,1012.65,{"timestamp":692,"open":693,"high":290,"low":693,"close":290,"volume":694},"2026-07-01T00:00:00",1013.2,46,{"timestamp":696,"open":697,"high":697,"low":697,"close":697,"volume":129},"2026-07-02T00:00:00",1013.75,{"timestamp":699,"open":700,"high":700,"low":700,"close":700,"volume":701},"2026-07-05T00:00:00",1002.26,328,{"timestamp":703,"open":704,"high":704,"low":704,"close":704,"volume":129},"2026-07-06T00:00:00",1002.82,{"timestamp":706,"open":578,"high":578,"low":707,"close":578,"volume":708},"2026-07-07T00:00:00",1003.42,52,{"timestamp":710,"open":711,"high":712,"low":711,"close":712,"volume":713},"2026-07-08T00:00:00",1003.96,1004.01,548,{"timestamp":715,"open":716,"high":716,"low":717,"close":716,"volume":718},"2026-07-09T00:00:00",1004.57,1004.52,444,{"timestamp":720,"open":721,"high":721,"low":721,"close":721,"volume":129},"2026-07-12T00:00:00",1005.09,{"timestamp":723,"open":724,"high":724,"low":724,"close":724,"volume":129},"2026-07-13T00:00:00",1005.66,{"timestamp":726,"open":727,"high":728,"low":727,"close":727,"volume":196},"2026-07-14T00:00:00",1006.28,1008.77,{"timestamp":730,"open":731,"high":731,"low":731,"close":731,"volume":732},"2026-07-15T00:00:00",1006.84,29,{"timestamp":734,"open":735,"high":735,"low":735,"close":735,"volume":129},"2026-07-16T00:00:00",1007.41,{"timestamp":737,"open":738,"high":739,"low":740,"close":739,"volume":732},"2026-07-20T00:00:00",1008.52,1008.55,1008.5,{"timestamp":742,"open":743,"high":743,"low":744,"close":744,"volume":745},"2026-07-21T00:00:00",1009.12,1009.1,350,{"timestamp":747,"open":748,"high":748,"low":748,"close":748,"volume":129},"2026-07-22T00:00:00",1009.69,{"timestamp":750,"open":751,"high":752,"low":236,"close":752,"volume":753},"2026-07-23T00:00:00",1010.23,1010.26,1689,{"timestamp":755,"open":356,"high":356,"low":356,"close":356,"volume":756},"2026-07-26T00:00:00",99,{"timestamp":758,"open":759,"high":759,"low":760,"close":759,"volume":761},"2026-07-28T00:00:00",1011.97,1011.95,1004,{"timestamp":763,"open":433,"high":433,"low":433,"close":433,"volume":129},"2026-07-29T00:00:00",{"timestamp":765,"open":766,"high":766,"low":766,"close":766,"volume":507},"2026-07-30T00:00:00",1013.12,{"timestamp":768,"open":766,"high":769,"low":766,"close":769,"volume":770},"2026-08-02T00:00:00",1013.69,6091,{"timestamp":772,"open":773,"high":773,"low":774,"close":773,"volume":775},"2026-08-03T00:00:00",1014.26,1014.24,2321,{"timestamp":777,"open":778,"high":778,"low":778,"close":778,"volume":779},"2026-08-04T00:00:00",1014.84,115,{"timestamp":98,"open":781,"high":781,"low":781,"close":781,"volume":129},1002.29,{"timestamp":783,"open":784,"high":785,"low":784,"close":785,"volume":786},"2026-08-06T00:00:00",1002.81,1002.86,1031,{"timestamp":788,"open":789,"high":789,"low":790,"close":790,"volume":745},"2026-08-09T00:00:00",1003.21,1003.16,{"timestamp":792,"open":793,"high":793,"low":793,"close":793,"volume":794},"2026-08-10T00:00:00",1004.35,55,{"timestamp":796,"open":797,"high":797,"low":797,"close":797,"volume":129},"2026-08-11T00:00:00",1004.86,{"timestamp":99,"open":799,"high":800,"low":799,"close":801,"volume":802},1004.89,1005.08,1005.03,70,{"timestamp":804,"open":805,"high":805,"low":805,"close":805,"volume":806},"2026-08-13T00:00:00",1005.65,334,{"timestamp":808,"open":805,"high":809,"low":805,"close":809,"volume":810},"2026-08-16T00:00:00",1006.21,600,{"timestamp":812,"open":813,"high":814,"low":815,"close":815,"volume":816},"2026-08-17T00:00:00",1006.72,1006.77,1004.23,1432,{"timestamp":818,"open":819,"high":820,"low":821,"close":822,"volume":823},"2026-08-18T00:00:00",1007.33,1012.37,1007.28,1007.31,4360,{"timestamp":825,"open":826,"high":826,"low":826,"close":826,"volume":827},"2026-08-19T00:00:00",1007.89,6,{"timestamp":829,"open":342,"high":342,"low":342,"close":342,"volume":830},"2026-08-20T00:00:00",114,{"timestamp":832,"open":833,"high":833,"low":834,"close":834,"volume":835},"2026-08-23T00:00:00",1009.01,1008.96,250,{"timestamp":837,"open":838,"high":838,"low":839,"close":839,"volume":840},"2026-08-24T00:00:00",1009.57,1009.52,258,{"timestamp":842,"open":843,"high":843,"low":843,"close":843,"volume":129},"2026-08-25T00:00:00",1010.13,{"timestamp":845,"open":429,"high":429,"low":846,"close":846,"volume":847},"2026-08-26T00:00:00",1010.64,231,{"timestamp":849,"open":850,"high":850,"low":851,"close":850,"volume":852},"2026-08-27T00:00:00",1011.25,1011.2,22,{"timestamp":854,"open":855,"high":490,"low":855,"close":490,"volume":856},"2026-08-30T00:00:00",1011.77,75,{"timestamp":858,"open":859,"high":859,"low":859,"close":859,"volume":860},"2026-08-31T00:00:00",1012.38,126,{"timestamp":862,"open":863,"high":864,"low":863,"close":864,"volume":865},"2026-09-01T00:00:00",1012.89,1012.94,10776,{"timestamp":867,"open":868,"high":868,"low":868,"close":868,"volume":869},"2026-09-02T00:00:00",1013.51,196,{"timestamp":102,"open":700,"high":700,"low":700,"close":700,"volume":671},{"timestamp":872,"open":873,"high":874,"low":873,"close":874,"volume":205},"2026-09-07T00:00:00",1002.78,1002.83,{"timestamp":876,"open":873,"high":873,"low":873,"close":873,"volume":129},"2026-09-08T00:00:00",{"timestamp":878,"open":879,"high":374,"low":873,"close":374,"volume":880},"2026-09-09T00:00:00",1002.79,40,{"timestamp":882,"open":883,"high":883,"low":884,"close":884,"volume":806},"2026-09-10T00:00:00",1004.55,1004.5,{"timestamp":886,"open":887,"high":887,"low":887,"close":887,"volume":852},"2026-09-13T00:00:00",1005.06,{"timestamp":889,"open":890,"high":891,"low":892,"close":893,"volume":894},"2026-09-14T00:00:00",1005.62,1008.1,1005.57,1005.61,2017,{"timestamp":896,"open":897,"high":898,"low":897,"close":898,"volume":899},"2026-09-15T00:00:00",1006.13,1006.18,205,{"timestamp":901,"open":902,"high":902,"low":902,"close":902,"volume":502},"2026-09-17T00:00:00",1007.3,{"timestamp":904,"open":905,"high":905,"low":906,"close":905,"volume":182},"2026-09-20T00:00:00",1007.83,1007.78,{"timestamp":908,"open":909,"high":909,"low":909,"close":909,"volume":910},"2026-09-21T00:00:00",1008.38,324,{"timestamp":912,"open":913,"high":913,"low":913,"close":913,"volume":852},"2026-09-22T00:00:00",1008.94,{"timestamp":915,"open":416,"high":416,"low":916,"close":916,"volume":917},"2026-09-23T00:00:00",1009.44,330,{"timestamp":919,"open":116,"high":116,"low":116,"close":116,"volume":190},"2026-09-24T00:00:00",[]]