[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fCWtDwYhz8q6PsZnM1254yGw2Z-JXtLXlZJ7duFbqoZU":3,"$f5FbRPDqtILQ_Oir8B17V4g1UEEL9QYuCBiYhGriWIhg":25,"$fu6PnFDqeTtZAL26ok7pyL9b_Obht4bfGXevaSxRSvUg":189},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"WPLZ11","wplz11","fii","Shopping West Plaza Fundo Investimento Imobiliario","FII W Plaza","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},48.11,-0.97,-2.0163,"BRL","2026-09-25T23:48:12Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":186,"success":187,"errors":188,"limitReached":186},[27,34,37,41,44,48,51,54,58,62,66,70,74,77,80,83,86,89,92,95,98,101,104,108,111,114,118,121,124,127,130,133,136,139,143,146,150,153,156,159,162,165,168,171,174,177,180,183],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.5,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},0.6,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},0.45,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},0.32,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},0.4,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},0.64,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},0.43,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},0.41,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},0.36,"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},0.29,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":140,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},0.63,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},0.37,"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":184,"comDate":184,"paymentDate":185,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":190,"totalItens":186,"success":187,"errors":991,"limitReached":186},[191,196,202,207,212,216,221,227,232,236,239,244,247,250,257,260,264,269,273,277,282,286,290,294,298,301,306,309,314,320,325,329,335,340,343,348,353,357,361,366,370,375,380,385,389,394,397,399,404,407,411,413,415,419,423,427,432,435,438,443,449,454,457,464,469,471,476,479,484,486,490,494,499,504,510,513,518,522,525,529,535,538,542,548,550,554,557,561,565,571,574,577,581,586,588,590,596,601,606,610,615,620,623,627,629,632,635,639,642,644,647,649,653,657,662,664,668,671,673,675,679,682,684,690,692,694,698,702,705,708,712,714,717,721,723,726,729,732,734,737,739,742,745,748,751,754,756,759,763,765,769,773,776,779,784,787,789,792,795,799,801,803,805,808,812,815,818,820,823,826,828,831,836,840,844,846,848,851,854,856,859,862,866,870,874,879,883,886,888,893,895,897,899,903,905,907,911,914,916,920,923,925,927,929,931,933,935,937,939,943,947,949,952,956,960,963,965,968,972,975,976,978,981,984,986,989],{"timestamp":192,"open":193,"high":193,"low":194,"close":193,"volume":195},"2025-09-28T00:00:00",48.5,48.49,39,{"timestamp":197,"open":198,"high":199,"low":200,"close":199,"volume":201},"2025-09-29T00:00:00",48.55,49,48.54,10,{"timestamp":151,"open":203,"high":204,"low":205,"close":205,"volume":206},46.13,50.24,45.17,187,{"timestamp":208,"open":209,"high":209,"low":210,"close":210,"volume":211},"2025-10-01T00:00:00",46.59,46.1,0,{"timestamp":213,"open":214,"high":193,"low":214,"close":193,"volume":215},"2025-10-02T00:00:00",46.15,11,{"timestamp":217,"open":218,"high":218,"low":205,"close":219,"volume":220},"2025-10-05T00:00:00",50,49.97,80,{"timestamp":222,"open":223,"high":223,"low":224,"close":225,"volume":226},"2025-10-06T00:00:00",49.95,47.01,49.94,92,{"timestamp":228,"open":229,"high":229,"low":230,"close":231,"volume":28},"2025-10-07T00:00:00",50.44,45.32,46.99,{"timestamp":233,"open":218,"high":218,"low":234,"close":218,"volume":235},"2025-10-08T00:00:00",49.99,160,{"timestamp":237,"open":238,"high":234,"low":238,"close":234,"volume":28},"2025-10-09T00:00:00",46,{"timestamp":240,"open":241,"high":241,"low":238,"close":242,"volume":243},"2025-10-12T00:00:00",49.5,46.03,408,{"timestamp":245,"open":234,"high":218,"low":241,"close":241,"volume":246},"2025-10-13T00:00:00",16,{"timestamp":152,"open":248,"high":218,"low":248,"close":234,"volume":249},48.51,28,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-10-15T00:00:00",47.2,47.49,46.92,46.93,51,{"timestamp":258,"open":219,"high":234,"low":254,"close":234,"volume":259},"2025-10-16T00:00:00",59,{"timestamp":261,"open":234,"high":234,"low":224,"close":262,"volume":263},"2025-10-19T00:00:00",47.03,5,{"timestamp":265,"open":266,"high":234,"low":266,"close":267,"volume":268},"2025-10-20T00:00:00",47.26,49.9,44,{"timestamp":270,"open":223,"high":223,"low":271,"close":271,"volume":272},"2025-10-21T00:00:00",47.52,4,{"timestamp":274,"open":271,"high":275,"low":266,"close":266,"volume":276},"2025-10-22T00:00:00",47.77,55,{"timestamp":278,"open":279,"high":279,"low":280,"close":281,"volume":195},"2025-10-23T00:00:00",49.45,47.5,49.43,{"timestamp":283,"open":284,"high":267,"low":284,"close":267,"volume":285},"2025-10-26T00:00:00",49.89,25,{"timestamp":287,"open":267,"high":267,"low":288,"close":275,"volume":289},"2025-10-29T00:00:00",47.75,110,{"timestamp":291,"open":280,"high":292,"low":280,"close":275,"volume":293},"2025-10-30T00:00:00",49.49,40,{"timestamp":295,"open":296,"high":280,"low":297,"close":280,"volume":249},"2025-11-02T00:00:00",45.58,45.39,{"timestamp":299,"open":253,"high":253,"low":253,"close":253,"volume":300},"2025-11-03T00:00:00",8,{"timestamp":302,"open":303,"high":303,"low":297,"close":304,"volume":305},"2025-11-04T00:00:00",45.87,45.85,288,{"timestamp":307,"open":253,"high":280,"low":238,"close":238,"volume":308},"2025-11-05T00:00:00",88,{"timestamp":310,"open":238,"high":311,"low":312,"close":312,"volume":313},"2025-11-06T00:00:00",46.97,45.2,129,{"timestamp":315,"open":316,"high":317,"low":318,"close":318,"volume":319},"2025-11-09T00:00:00",45.67,47.44,44.9,183,{"timestamp":321,"open":322,"high":323,"low":322,"close":323,"volume":324},"2025-11-10T00:00:00",44.89,45.02,349,{"timestamp":326,"open":327,"high":328,"low":323,"close":327,"volume":28},"2025-11-11T00:00:00",45.04,47.38,{"timestamp":330,"open":331,"high":331,"low":332,"close":333,"volume":334},"2025-11-12T00:00:00",47.24,45.26,45.5,68,{"timestamp":336,"open":337,"high":338,"low":214,"close":339,"volume":246},"2025-11-13T00:00:00",47,47.4,46.49,{"timestamp":341,"open":339,"high":328,"low":342,"close":342,"volume":263},"2025-11-16T00:00:00",45.8,{"timestamp":344,"open":345,"high":252,"low":346,"close":346,"volume":347},"2025-11-17T00:00:00",47.18,45.84,35,{"timestamp":349,"open":304,"high":338,"low":350,"close":351,"volume":352},"2025-11-18T00:00:00",45.81,46.3,64,{"timestamp":354,"open":351,"high":351,"low":238,"close":355,"volume":356},"2025-11-20T00:00:00",46.05,61,{"timestamp":358,"open":355,"high":337,"low":355,"close":359,"volume":360},"2025-11-23T00:00:00",46.25,33,{"timestamp":362,"open":328,"high":363,"low":364,"close":363,"volume":365},"2025-11-24T00:00:00",47.39,47.29,13,{"timestamp":367,"open":338,"high":317,"low":252,"close":368,"volume":369},"2025-11-25T00:00:00",47.42,66,{"timestamp":371,"open":372,"high":373,"low":374,"close":374,"volume":238},"2025-11-26T00:00:00",47.9,48.08,46.75,{"timestamp":376,"open":377,"high":377,"low":374,"close":378,"volume":379},"2025-11-27T00:00:00",47.99,47.45,21,{"timestamp":381,"open":382,"high":383,"low":382,"close":383,"volume":384},"2025-11-30T00:00:00",47.93,48,63,{"timestamp":386,"open":387,"high":387,"low":383,"close":383,"volume":388},"2025-12-01T00:00:00",48.15,109,{"timestamp":390,"open":391,"high":387,"low":392,"close":392,"volume":393},"2025-12-02T00:00:00",48.14,47.95,352,{"timestamp":395,"open":392,"high":392,"low":392,"close":392,"volume":396},"2025-12-03T00:00:00",636,{"timestamp":398,"open":392,"high":392,"low":392,"close":392,"volume":285},"2025-12-04T00:00:00",{"timestamp":400,"open":401,"high":392,"low":402,"close":402,"volume":403},"2025-12-07T00:00:00",47.94,46.2,203,{"timestamp":405,"open":402,"high":392,"low":402,"close":392,"volume":406},"2025-12-08T00:00:00",67,{"timestamp":408,"open":392,"high":392,"low":409,"close":392,"volume":410},"2025-12-10T00:00:00",46.53,71,{"timestamp":412,"open":401,"high":392,"low":401,"close":392,"volume":28},"2025-12-11T00:00:00",{"timestamp":414,"open":392,"high":392,"low":392,"close":392,"volume":201},"2025-12-14T00:00:00",{"timestamp":416,"open":392,"high":392,"low":417,"close":337,"volume":418},"2025-12-15T00:00:00",46.85,3306,{"timestamp":420,"open":392,"high":421,"low":337,"close":421,"volume":422},"2025-12-16T00:00:00",50.35,567,{"timestamp":424,"open":425,"high":425,"low":426,"close":279,"volume":263},"2025-12-17T00:00:00",50.34,49.11,{"timestamp":428,"open":429,"high":218,"low":430,"close":430,"volume":431},"2025-12-18T00:00:00",49.96,49.42,17,{"timestamp":433,"open":430,"high":234,"low":199,"close":434,"volume":285},"2025-12-21T00:00:00",49.53,{"timestamp":436,"open":218,"high":276,"low":218,"close":276,"volume":437},"2025-12-22T00:00:00",1395,{"timestamp":439,"open":440,"high":441,"low":440,"close":441,"volume":442},"2025-12-25T00:00:00",53.9,54.99,180,{"timestamp":444,"open":445,"high":445,"low":446,"close":447,"volume":448},"2025-12-28T00:00:00",53.89,51.01,53,174,{"timestamp":450,"open":451,"high":276,"low":452,"close":276,"volume":453},"2025-12-29T00:00:00",53.53,52.75,200,{"timestamp":455,"open":456,"high":456,"low":441,"close":441,"volume":431},"2026-01-01T00:00:00",57.72,{"timestamp":458,"open":459,"high":460,"low":461,"close":462,"volume":463},"2026-01-04T00:00:00",51.58,55.23,51.04,51.12,9,{"timestamp":465,"open":466,"high":467,"low":466,"close":467,"volume":468},"2026-01-05T00:00:00",50.4,55.19,18,{"timestamp":470,"open":460,"high":460,"low":218,"close":218,"volume":337},"2026-01-06T00:00:00",{"timestamp":472,"open":234,"high":218,"low":473,"close":474,"volume":475},"2026-01-07T00:00:00",46.06,46.45,840,{"timestamp":477,"open":478,"high":478,"low":478,"close":478,"volume":463},"2026-01-11T00:00:00",51.71,{"timestamp":480,"open":481,"high":482,"low":481,"close":482,"volume":483},"2026-01-12T00:00:00",50.67,51.68,3,{"timestamp":485,"open":482,"high":482,"low":482,"close":482,"volume":483},"2026-01-13T00:00:00",{"timestamp":487,"open":488,"high":488,"low":489,"close":482,"volume":246},"2026-01-14T00:00:00",51.69,51.67,{"timestamp":161,"open":491,"high":491,"low":492,"close":493,"volume":468},50.64,47.92,49.02,{"timestamp":495,"open":496,"high":497,"low":496,"close":498,"volume":285},"2026-01-18T00:00:00",48.1,52.99,52.97,{"timestamp":500,"open":498,"high":447,"low":501,"close":502,"volume":503},"2026-01-19T00:00:00",48.12,48.39,37,{"timestamp":505,"open":506,"high":507,"low":506,"close":508,"volume":509},"2026-01-20T00:00:00",48.3,48.44,48.31,23,{"timestamp":511,"open":12,"high":493,"low":12,"close":512,"volume":356},"2026-01-21T00:00:00",48.4,{"timestamp":514,"open":515,"high":515,"low":496,"close":516,"volume":517},"2026-01-22T00:00:00",48.89,48.74,93,{"timestamp":519,"open":508,"high":520,"low":506,"close":520,"volume":521},"2026-01-25T00:00:00",50.72,56,{"timestamp":523,"open":12,"high":524,"low":496,"close":524,"volume":285},"2026-01-26T00:00:00",52.08,{"timestamp":526,"open":527,"high":527,"low":528,"close":528,"volume":28},"2026-01-27T00:00:00",52.61,52.6,{"timestamp":530,"open":531,"high":497,"low":532,"close":533,"volume":534},"2026-01-28T00:00:00",49.51,49.25,52.96,168,{"timestamp":536,"open":234,"high":218,"low":383,"close":496,"volume":537},"2026-02-01T00:00:00",132,{"timestamp":539,"open":540,"high":540,"low":292,"close":292,"volume":541},"2026-02-02T00:00:00",49.52,32,{"timestamp":543,"open":515,"high":544,"low":545,"close":546,"volume":547},"2026-02-03T00:00:00",48.9,48.87,48.88,231,{"timestamp":549,"open":12,"high":540,"low":496,"close":540,"volume":195},"2026-02-05T00:00:00",{"timestamp":551,"open":552,"high":497,"low":552,"close":553,"volume":406},"2026-02-08T00:00:00",48.13,52,{"timestamp":555,"open":234,"high":218,"low":556,"close":556,"volume":28},"2026-02-09T00:00:00",49.01,{"timestamp":558,"open":199,"high":497,"low":199,"close":559,"volume":560},"2026-02-10T00:00:00",49.03,118,{"timestamp":562,"open":559,"high":563,"low":559,"close":564,"volume":218},"2026-02-11T00:00:00",52.98,49.1,{"timestamp":566,"open":567,"high":567,"low":568,"close":569,"volume":570},"2026-02-12T00:00:00",51.94,49.06,51.24,14,{"timestamp":572,"open":496,"high":573,"low":496,"close":573,"volume":218},"2026-02-18T00:00:00",50.5,{"timestamp":575,"open":552,"high":576,"low":552,"close":576,"volume":33},"2026-02-19T00:00:00",48.24,{"timestamp":578,"open":579,"high":579,"low":576,"close":508,"volume":580},"2026-02-22T00:00:00",48.72,34,{"timestamp":582,"open":506,"high":583,"low":506,"close":584,"volume":585},"2026-02-23T00:00:00",50.49,50.47,19,{"timestamp":587,"open":229,"high":229,"low":234,"close":218,"volume":256},"2026-02-24T00:00:00",{"timestamp":589,"open":234,"high":553,"low":234,"close":553,"volume":263},"2026-02-25T00:00:00",{"timestamp":591,"open":592,"high":593,"low":594,"close":594,"volume":595},"2026-02-26T00:00:00",52.89,52.9,48.52,7,{"timestamp":597,"open":598,"high":599,"low":598,"close":599,"volume":600},"2026-03-01T00:00:00",48.53,51.76,105,{"timestamp":602,"open":603,"high":604,"low":603,"close":604,"volume":605},"2026-03-02T00:00:00",47.51,51.5,24,{"timestamp":607,"open":608,"high":604,"low":609,"close":609,"volume":215},"2026-03-03T00:00:00",50.11,47.88,{"timestamp":611,"open":612,"high":613,"low":612,"close":614,"volume":483},"2026-03-04T00:00:00",48.06,51.34,51.32,{"timestamp":616,"open":617,"high":617,"low":618,"close":256,"volume":619},"2026-03-05T00:00:00",51.31,48.43,228,{"timestamp":621,"open":622,"high":256,"low":622,"close":256,"volume":263},"2026-03-08T00:00:00",48.45,{"timestamp":624,"open":256,"high":625,"low":256,"close":256,"volume":626},"2026-03-09T00:00:00",51.3,302,{"timestamp":628,"open":200,"high":200,"low":200,"close":200,"volume":211},"2026-03-10T00:00:00",{"timestamp":630,"open":631,"high":631,"low":631,"close":631,"volume":211},"2026-03-11T00:00:00",48.61,{"timestamp":633,"open":564,"high":497,"low":564,"close":634,"volume":463},"2026-03-12T00:00:00",52.79,{"timestamp":636,"open":637,"high":638,"low":637,"close":638,"volume":483},"2026-03-15T00:00:00",48.75,48.95,{"timestamp":640,"open":532,"high":641,"low":532,"close":641,"volume":595},"2026-03-19T00:00:00",50.51,{"timestamp":643,"open":531,"high":531,"low":241,"close":241,"volume":211},"2026-03-22T00:00:00",{"timestamp":645,"open":646,"high":646,"low":646,"close":646,"volume":28},"2026-03-23T00:00:00",49.7,{"timestamp":648,"open":646,"high":218,"low":646,"close":218,"volume":308},"2026-03-24T00:00:00",{"timestamp":650,"open":651,"high":651,"low":652,"close":652,"volume":211},"2026-03-25T00:00:00",50.96,50.95,{"timestamp":654,"open":218,"high":651,"low":218,"close":655,"volume":656},"2026-03-26T00:00:00",50.92,144,{"timestamp":658,"open":659,"high":659,"low":660,"close":659,"volume":661},"2026-03-29T00:00:00",50.25,50.02,82,{"timestamp":169,"open":659,"high":659,"low":622,"close":663,"volume":468},48.47,{"timestamp":665,"open":666,"high":666,"low":667,"close":667,"volume":365},"2026-04-01T00:00:00",50.22,48.6,{"timestamp":669,"open":556,"high":670,"low":556,"close":556,"volume":201},"2026-04-05T00:00:00",50.21,{"timestamp":672,"open":556,"high":556,"low":556,"close":556,"volume":28},"2026-04-06T00:00:00",{"timestamp":674,"open":532,"high":670,"low":532,"close":241,"volume":431},"2026-04-07T00:00:00",{"timestamp":676,"open":666,"high":553,"low":666,"close":677,"volume":678},"2026-04-09T00:00:00",50.7,87,{"timestamp":680,"open":677,"high":677,"low":659,"close":659,"volume":681},"2026-04-12T00:00:00",38,{"timestamp":683,"open":573,"high":573,"low":573,"close":573,"volume":211},"2026-04-13T00:00:00",{"timestamp":685,"open":446,"high":686,"low":687,"close":688,"volume":689},"2026-04-14T00:00:00",52.02,50.75,52.01,114,{"timestamp":170,"open":691,"high":691,"low":687,"close":691,"volume":365},50.77,{"timestamp":693,"open":691,"high":691,"low":687,"close":687,"volume":369},"2026-04-16T00:00:00",{"timestamp":695,"open":687,"high":696,"low":687,"close":446,"volume":697},"2026-04-19T00:00:00",51.02,96,{"timestamp":699,"open":700,"high":700,"low":573,"close":573,"volume":701},"2026-04-21T00:00:00",51.03,172,{"timestamp":703,"open":704,"high":704,"low":704,"close":704,"volume":300},"2026-04-22T00:00:00",50.97,{"timestamp":706,"open":707,"high":707,"low":707,"close":707,"volume":463},"2026-04-23T00:00:00",50.99,{"timestamp":709,"open":707,"high":707,"low":218,"close":710,"volume":711},"2026-04-26T00:00:00",50.01,616,{"timestamp":713,"open":710,"high":710,"low":218,"close":218,"volume":201},"2026-04-27T00:00:00",{"timestamp":715,"open":218,"high":218,"low":716,"close":716,"volume":211},"2026-04-28T00:00:00",49.75,{"timestamp":718,"open":719,"high":704,"low":716,"close":716,"volume":720},"2026-04-29T00:00:00",49.76,81,{"timestamp":722,"open":719,"high":719,"low":266,"close":241,"volume":365},"2026-05-03T00:00:00",{"timestamp":724,"open":631,"high":725,"low":667,"close":725,"volume":28},"2026-05-04T00:00:00",49.4,{"timestamp":727,"open":725,"high":725,"low":193,"close":193,"volume":728},"2026-05-06T00:00:00",43,{"timestamp":730,"open":234,"high":234,"low":731,"close":731,"volume":195},"2026-05-07T00:00:00",48.26,{"timestamp":733,"open":731,"high":731,"low":731,"close":731,"volume":211},"2026-05-10T00:00:00",{"timestamp":735,"open":248,"high":248,"low":248,"close":248,"volume":736},"2026-05-11T00:00:00",6,{"timestamp":738,"open":199,"high":199,"low":199,"close":199,"volume":736},"2026-05-12T00:00:00",{"timestamp":740,"open":532,"high":741,"low":532,"close":532,"volume":263},"2026-05-13T00:00:00",49.26,{"timestamp":743,"open":741,"high":241,"low":741,"close":241,"volume":744},"2026-05-14T00:00:00",83,{"timestamp":746,"open":241,"high":241,"low":241,"close":241,"volume":747},"2026-05-17T00:00:00",167,{"timestamp":749,"open":241,"high":241,"low":532,"close":532,"volume":750},"2026-05-19T00:00:00",94,{"timestamp":752,"open":753,"high":234,"low":753,"close":234,"volume":28},"2026-05-20T00:00:00",49.24,{"timestamp":755,"open":219,"high":219,"low":429,"close":429,"volume":28},"2026-05-21T00:00:00",{"timestamp":757,"open":241,"high":758,"low":241,"close":758,"volume":289},"2026-05-24T00:00:00",51.47,{"timestamp":760,"open":234,"high":234,"low":241,"close":761,"volume":762},"2026-05-25T00:00:00",49.8,175,{"timestamp":764,"open":241,"high":241,"low":532,"close":532,"volume":744},"2026-05-26T00:00:00",{"timestamp":766,"open":741,"high":767,"low":637,"close":767,"volume":768},"2026-05-27T00:00:00",51.35,368,{"timestamp":770,"open":617,"high":617,"low":637,"close":771,"volume":772},"2026-05-28T00:00:00",48.76,103,{"timestamp":774,"open":771,"high":771,"low":775,"close":775,"volume":772},"2026-05-31T00:00:00",47.83,{"timestamp":777,"open":775,"high":778,"low":288,"close":288,"volume":259},"2026-06-01T00:00:00",47.85,{"timestamp":780,"open":781,"high":781,"low":782,"close":782,"volume":783},"2026-06-02T00:00:00",48.01,47.25,838,{"timestamp":785,"open":280,"high":271,"low":280,"close":280,"volume":786},"2026-06-07T00:00:00",36,{"timestamp":788,"open":603,"high":603,"low":603,"close":603,"volume":211},"2026-06-09T00:00:00",{"timestamp":790,"open":791,"high":791,"low":719,"close":719,"volume":201},"2026-06-10T00:00:00",49.78,{"timestamp":793,"open":794,"high":794,"low":794,"close":794,"volume":211},"2026-06-11T00:00:00",49.74,{"timestamp":796,"open":794,"high":794,"low":797,"close":797,"volume":798},"2026-06-14T00:00:00",48.27,65,{"timestamp":176,"open":800,"high":193,"low":800,"close":193,"volume":28},48.25,{"timestamp":802,"open":248,"high":248,"low":248,"close":248,"volume":211},"2026-06-16T00:00:00",{"timestamp":804,"open":637,"high":637,"low":637,"close":637,"volume":272},"2026-06-17T00:00:00",{"timestamp":806,"open":199,"high":807,"low":199,"close":493,"volume":201},"2026-06-18T00:00:00",50.27,{"timestamp":809,"open":532,"high":810,"low":532,"close":811,"volume":263},"2026-06-21T00:00:00",50.28,50.19,{"timestamp":813,"open":716,"high":716,"low":241,"close":241,"volume":814},"2026-06-22T00:00:00",197,{"timestamp":816,"open":532,"high":532,"low":199,"close":199,"volume":817},"2026-06-23T00:00:00",193,{"timestamp":819,"open":771,"high":771,"low":771,"close":771,"volume":211},"2026-06-24T00:00:00",{"timestamp":821,"open":771,"high":771,"low":637,"close":637,"volume":822},"2026-06-25T00:00:00",97,{"timestamp":824,"open":248,"high":753,"low":248,"close":753,"volume":825},"2026-06-29T00:00:00",29,{"timestamp":178,"open":337,"high":337,"low":231,"close":337,"volume":827},133,{"timestamp":829,"open":753,"high":753,"low":830,"close":753,"volume":585},"2026-07-01T00:00:00",45.52,{"timestamp":832,"open":383,"high":383,"low":833,"close":834,"volume":835},"2026-07-02T00:00:00",45.53,45.54,413,{"timestamp":837,"open":838,"high":839,"low":838,"close":839,"volume":33},"2026-07-05T00:00:00",45.56,45.57,{"timestamp":841,"open":842,"high":842,"low":842,"close":842,"volume":843},"2026-07-06T00:00:00",45.7,12,{"timestamp":845,"open":838,"high":838,"low":838,"close":838,"volume":300},"2026-07-07T00:00:00",{"timestamp":847,"open":238,"high":238,"low":238,"close":238,"volume":263},"2026-07-08T00:00:00",{"timestamp":849,"open":238,"high":383,"low":238,"close":383,"volume":850},"2026-07-12T00:00:00",79,{"timestamp":852,"open":853,"high":853,"low":238,"close":238,"volume":822},"2026-07-13T00:00:00",46.01,{"timestamp":179,"open":855,"high":855,"low":238,"close":238,"volume":285},46.12,{"timestamp":857,"open":858,"high":858,"low":858,"close":858,"volume":211},"2026-07-15T00:00:00",49.77,{"timestamp":860,"open":861,"high":861,"low":861,"close":861,"volume":211},"2026-07-16T00:00:00",49.79,{"timestamp":863,"open":861,"high":861,"low":304,"close":864,"volume":865},"2026-07-19T00:00:00",47.56,115,{"timestamp":867,"open":868,"high":869,"low":868,"close":869,"volume":201},"2026-07-20T00:00:00",47.54,49.39,{"timestamp":871,"open":284,"high":872,"low":284,"close":872,"volume":873},"2026-07-21T00:00:00",50.1,60,{"timestamp":875,"open":876,"high":876,"low":877,"close":877,"volume":878},"2026-07-22T00:00:00",46.52,45.4,1417,{"timestamp":880,"open":881,"high":241,"low":881,"close":241,"volume":882},"2026-07-23T00:00:00",45.86,30,{"timestamp":884,"open":218,"high":218,"low":238,"close":234,"volume":885},"2026-07-26T00:00:00",153,{"timestamp":887,"open":429,"high":429,"low":429,"close":429,"volume":211},"2026-07-27T00:00:00",{"timestamp":889,"open":890,"high":891,"low":853,"close":383,"volume":892},"2026-07-28T00:00:00",46.02,49.92,123,{"timestamp":894,"open":383,"high":194,"low":383,"close":194,"volume":483},"2026-07-29T00:00:00",{"timestamp":896,"open":512,"high":193,"low":383,"close":193,"volume":750},"2026-07-30T00:00:00",{"timestamp":898,"open":193,"high":248,"low":193,"close":193,"volume":272},"2026-08-02T00:00:00",{"timestamp":900,"open":383,"high":383,"low":901,"close":383,"volume":902},"2026-08-03T00:00:00",45.99,145,{"timestamp":904,"open":377,"high":377,"low":377,"close":377,"volume":211},"2026-08-04T00:00:00",{"timestamp":906,"open":193,"high":234,"low":193,"close":234,"volume":300},"2026-08-06T00:00:00",{"timestamp":908,"open":909,"high":234,"low":193,"close":667,"volume":910},"2026-08-09T00:00:00",48.99,294,{"timestamp":912,"open":667,"high":199,"low":667,"close":199,"volume":913},"2026-08-10T00:00:00",555,{"timestamp":915,"open":667,"high":667,"low":667,"close":667,"volume":211},"2026-08-11T00:00:00",{"timestamp":917,"open":637,"high":918,"low":637,"close":918,"volume":919},"2026-08-13T00:00:00",48.8,100,{"timestamp":921,"open":918,"high":918,"low":800,"close":800,"volume":922},"2026-08-16T00:00:00",330,{"timestamp":924,"open":731,"high":199,"low":731,"close":199,"volume":365},"2026-08-17T00:00:00",{"timestamp":926,"open":199,"high":199,"low":199,"close":199,"volume":211},"2026-08-18T00:00:00",{"timestamp":928,"open":193,"high":193,"low":193,"close":193,"volume":28},"2026-08-19T00:00:00",{"timestamp":930,"open":193,"high":193,"low":193,"close":193,"volume":211},"2026-08-20T00:00:00",{"timestamp":932,"open":667,"high":667,"low":667,"close":667,"volume":211},"2026-08-23T00:00:00",{"timestamp":934,"open":667,"high":667,"low":667,"close":667,"volume":211},"2026-08-24T00:00:00",{"timestamp":936,"open":800,"high":667,"low":383,"close":383,"volume":843},"2026-08-25T00:00:00",{"timestamp":938,"open":383,"high":383,"low":383,"close":383,"volume":211},"2026-08-26T00:00:00",{"timestamp":940,"open":941,"high":942,"low":275,"close":275,"volume":263},"2026-08-27T00:00:00",47.79,47.8,{"timestamp":944,"open":275,"high":945,"low":275,"close":193,"volume":946},"2026-08-30T00:00:00",52.09,62,{"timestamp":184,"open":193,"high":193,"low":194,"close":193,"volume":948},206,{"timestamp":950,"open":193,"high":553,"low":193,"close":292,"volume":951},"2026-09-01T00:00:00",214,{"timestamp":953,"open":193,"high":193,"low":954,"close":193,"volume":955},"2026-09-03T00:00:00",44.32,244,{"timestamp":957,"open":193,"high":958,"low":193,"close":958,"volume":959},"2026-09-07T00:00:00",49.47,186,{"timestamp":961,"open":241,"high":962,"low":241,"close":962,"volume":541},"2026-09-08T00:00:00",51.86,{"timestamp":964,"open":962,"high":962,"low":604,"close":604,"volume":263},"2026-09-09T00:00:00",{"timestamp":966,"open":967,"high":967,"low":967,"close":967,"volume":483},"2026-09-10T00:00:00",51.15,{"timestamp":969,"open":970,"high":970,"low":971,"close":971,"volume":272},"2026-09-13T00:00:00",51.19,51.1,{"timestamp":973,"open":573,"high":573,"low":193,"close":199,"volume":974},"2026-09-14T00:00:00",20,{"timestamp":185,"open":234,"high":218,"low":234,"close":218,"volume":263},{"timestamp":977,"open":234,"high":234,"low":234,"close":234,"volume":211},"2026-09-16T00:00:00",{"timestamp":979,"open":594,"high":218,"low":238,"close":234,"volume":980},"2026-09-17T00:00:00",202,{"timestamp":982,"open":983,"high":983,"low":266,"close":266,"volume":483},"2026-09-20T00:00:00",49.54,{"timestamp":985,"open":266,"high":983,"low":266,"close":266,"volume":948},"2026-09-21T00:00:00",{"timestamp":987,"open":988,"high":988,"low":564,"close":564,"volume":201},"2026-09-23T00:00:00",49.55,{"timestamp":990,"open":12,"high":12,"low":12,"close":12,"volume":211},"2026-09-24T00:00:00",[]]