[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fdbYbHpDX97-51qsDyXGoWlr0gDydfMEqpVQhW2JwSfM":3,"$fyz2V336myNCXILk_LxHdKdYGi_4TGqVNfW8BvK8jljE":59,"$fjhxwtP4C9DkHWQbDDHoNgRrps0ERZjg-cYI81e0rkQg":101},{"items":4,"totalItens":56,"success":57,"errors":58,"limitReached":56},[5,13,17,22,26,31,36,41,46,51],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.206979,"2023-01-19T00:00:00","2023-01-24T00:00:00","2023-02-16T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":15,"paymentDate":16,"status":12},0.0632927,"2023-04-28T00:00:00","2023-05-25T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":20,"paymentDate":21,"status":12},0.603689,"2025-02-05T00:00:00","2025-02-10T00:00:00","2025-02-20T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":24,"paymentDate":25,"status":12},0.266206,"2025-04-17T00:00:00","2025-05-06T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":28,"comDate":29,"paymentDate":30,"status":12},0.685225,"2025-09-25T00:00:00","2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":34,"paymentDate":35,"status":12},0.856531,"2025-11-24T00:00:00","2025-11-27T00:00:00","2025-12-04T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":38,"comDate":39,"paymentDate":40,"status":12},1.8601,"2025-12-11T00:00:00","2025-12-16T00:00:00","2025-12-23T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":43,"comDate":44,"paymentDate":45,"status":6},0.454475,"2026-01-30T00:00:00","2026-02-04T00:00:00","2026-12-31T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":48,"comDate":49,"paymentDate":50,"status":12},0.5194,"2026-05-11T00:00:00","2026-05-15T00:00:00","2026-05-28T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":53,"comDate":54,"paymentDate":55,"status":12},0.616788,"2026-08-10T00:00:00","2026-08-14T00:00:00","2026-09-08T00:00:00",null,true,[],{"summary":60,"quote":67,"fundamentals":73,"priceHistory":94,"relatedTickers":95},{"ticker":61,"slug":62,"kind":63,"companyName":64,"shortName":65,"description":66},"CURY3","cury3","stock","Cury Construtora E Incorporadora S.A.","Cury Construtora","",{"price":68,"change":69,"changePercent":70,"currency":71,"updatedAt":72},27.37,0.07,0.2564,"BRL","2026-09-24T23:48:17Z",{"eps":74,"bookValue":75,"dividendYield":76,"dividendYield5yAverage":77,"priceEarnings":78,"priceBookValue":79,"priceEbit":80,"evEbitda":81,"priceSalesRatio":82,"enterpriseValue":83,"ebitda":84,"roe":85,"roic":86,"roa":87,"netMargin":88,"ebitMargin":89,"grossMargin":90,"netDebtToEbitda":91,"netDebtToEquity":91,"currentLiquidity":92,"liabilitiesToEquity":93},3.566,6.651,15.99,8.3,7.68,4.12,6.43,6.24,1.52,9328916000,1495148000,53.62,29.39,17.5,17.89,23.72,39.69,-0.02,1.92,2.0303,[],[96,97,98,99,100],"MRVE3","EZTC3","TEND3","CYRE3","FRAS3",{"items":102,"totalItens":56,"success":57,"errors":1417,"limitReached":56},[103,108,115,122,128,133,140,145,151,156,163,170,176,182,187,194,200,207,213,219,226,232,238,244,250,257,264,270,277,283,290,297,304,311,318,325,331,338,345,350,357,363,370,376,382,388,395,401,406,411,417,423,430,435,439,445,450,456,463,469,475,480,485,492,499,506,511,517,522,527,533,538,544,550,556,560,567,571,578,582,588,594,598,604,610,615,620,626,631,637,644,649,656,662,669,675,682,689,695,700,707,714,718,723,729,735,741,747,752,758,763,768,775,780,785,789,794,797,803,807,812,818,823,828,834,839,845,851,857,860,864,868,872,877,883,887,893,899,903,909,916,922,928,934,940,946,950,957,964,970,976,980,987,994,1000,1005,1010,1015,1021,1024,1029,1034,1037,1043,1048,1053,1057,1064,1069,1076,1080,1086,1091,1095,1099,1102,1107,1112,1118,1123,1127,1132,1135,1139,1145,1150,1154,1157,1161,1165,1169,1175,1180,1184,1188,1191,1196,1200,1207,1213,1219,1225,1230,1234,1239,1243,1247,1250,1254,1259,1263,1268,1273,1275,1279,1283,1286,1291,1295,1299,1303,1307,1311,1316,1321,1325,1329,1334,1337,1340,1345,1350,1354,1358,1361,1365,1369,1374,1377,1384,1391,1396,1403,1410],{"timestamp":28,"open":104,"high":105,"low":106,"close":104,"volume":107},33.29,33.57,33,2227900,{"timestamp":109,"open":110,"high":111,"low":112,"close":113,"volume":114},"2025-09-28T00:00:00",33.79,33.89,33.31,33.7,1211900,{"timestamp":116,"open":117,"high":118,"low":119,"close":120,"volume":121},"2025-09-29T00:00:00",33.99,34.75,33.86,34.57,3001400,{"timestamp":29,"open":123,"high":124,"low":125,"close":126,"volume":127},33.77,34.08,33.51,33.81,1336500,{"timestamp":129,"open":113,"high":130,"low":131,"close":106,"volume":132},"2025-10-01T00:00:00",33.84,32.56,2195600,{"timestamp":134,"open":135,"high":136,"low":137,"close":138,"volume":139},"2025-10-02T00:00:00",32.93,33.41,32.77,33.38,913500,{"timestamp":141,"open":142,"high":142,"low":143,"close":143,"volume":144},"2025-10-05T00:00:00",33.54,32.79,876500,{"timestamp":146,"open":147,"high":143,"low":148,"close":149,"volume":150},"2025-10-06T00:00:00",32.72,31.05,31.51,2614800,{"timestamp":30,"open":152,"high":152,"low":153,"close":154,"volume":155},31.68,30.64,31.31,4105500,{"timestamp":157,"open":158,"high":159,"low":160,"close":161,"volume":162},"2025-10-08T00:00:00",31.22,31.71,30.47,30.91,2461900,{"timestamp":164,"open":165,"high":166,"low":167,"close":168,"volume":169},"2025-10-09T00:00:00",31.35,31.54,30,30.65,3131300,{"timestamp":171,"open":153,"high":172,"low":173,"close":174,"volume":175},"2025-10-12T00:00:00",31.18,30.53,30.75,2417900,{"timestamp":177,"open":178,"high":161,"low":179,"close":180,"volume":181},"2025-10-13T00:00:00",30.6,30.16,30.85,1594500,{"timestamp":183,"open":184,"high":185,"low":184,"close":185,"volume":186},"2025-10-14T00:00:00",30.38,31.4,3433800,{"timestamp":188,"open":189,"high":190,"low":191,"close":192,"volume":193},"2025-10-15T00:00:00",31.01,31.29,30.81,31.15,1651300,{"timestamp":195,"open":196,"high":197,"low":196,"close":198,"volume":199},"2025-10-16T00:00:00",30.8,31.49,31.24,1550600,{"timestamp":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-10-19T00:00:00",31.85,32.5,31.53,32.31,1989100,{"timestamp":208,"open":209,"high":210,"low":165,"close":211,"volume":212},"2025-10-20T00:00:00",32.08,32.36,32.35,2641200,{"timestamp":214,"open":215,"high":216,"low":217,"close":216,"volume":218},"2025-10-21T00:00:00",32.43,32.82,31.93,1119200,{"timestamp":220,"open":221,"high":222,"low":223,"close":224,"volume":225},"2025-10-22T00:00:00",32.83,33.25,32.69,33.09,1925400,{"timestamp":227,"open":104,"high":228,"low":229,"close":230,"volume":231},"2025-10-23T00:00:00",33.67,33.14,33.6,1071200,{"timestamp":233,"open":110,"high":234,"low":235,"close":236,"volume":237},"2025-10-26T00:00:00",34.18,33.48,33.85,2397500,{"timestamp":239,"open":240,"high":241,"low":242,"close":110,"volume":243},"2025-10-27T00:00:00",33.94,34.07,32.95,3060900,{"timestamp":245,"open":236,"high":246,"low":247,"close":248,"volume":249},"2025-10-29T00:00:00",34.69,33.78,34.59,2222500,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-10-30T00:00:00",34.81,34.99,34.36,34.94,1719400,{"timestamp":258,"open":259,"high":260,"low":261,"close":262,"volume":263},"2025-11-02T00:00:00",35.04,35.31,34.71,35.02,1281700,{"timestamp":265,"open":266,"high":267,"low":268,"close":252,"volume":269},"2025-11-03T00:00:00",35,35.06,34.45,1192600,{"timestamp":271,"open":272,"high":273,"low":274,"close":275,"volume":276},"2025-11-04T00:00:00",34.98,35.86,34.64,35.22,1475300,{"timestamp":278,"open":279,"high":280,"low":252,"close":281,"volume":282},"2025-11-05T00:00:00",35.2,35.72,35.6,1812100,{"timestamp":284,"open":285,"high":286,"low":287,"close":288,"volume":289},"2025-11-06T00:00:00",35.63,36.39,35.45,36.33,1086900,{"timestamp":291,"open":292,"high":293,"low":294,"close":295,"volume":296},"2025-11-09T00:00:00",36.73,36.97,36.24,36.36,1340500,{"timestamp":298,"open":299,"high":300,"low":301,"close":302,"volume":303},"2025-11-10T00:00:00",36.45,37.34,36,36.94,2196600,{"timestamp":305,"open":306,"high":307,"low":308,"close":309,"volume":310},"2025-11-11T00:00:00",37.36,37.85,36.2,36.48,2658900,{"timestamp":312,"open":313,"high":314,"low":315,"close":316,"volume":317},"2025-11-12T00:00:00",36.66,37.18,35.97,37.09,3625300,{"timestamp":319,"open":320,"high":321,"low":322,"close":323,"volume":324},"2025-11-13T00:00:00",37.23,37.79,36.54,37.78,1179600,{"timestamp":326,"open":327,"high":307,"low":328,"close":329,"volume":330},"2025-11-16T00:00:00",37.77,36.93,37.2,1156900,{"timestamp":332,"open":333,"high":334,"low":335,"close":336,"volume":337},"2025-11-17T00:00:00",36.92,37.48,36.74,37.27,1005200,{"timestamp":339,"open":340,"high":341,"low":342,"close":343,"volume":344},"2025-11-18T00:00:00",37.25,37.54,37.02,37.43,1698800,{"timestamp":346,"open":329,"high":347,"low":302,"close":348,"volume":349},"2025-11-20T00:00:00",37.75,37.58,1373000,{"timestamp":351,"open":352,"high":353,"low":354,"close":355,"volume":356},"2025-11-23T00:00:00",37.74,38.33,37.35,38.29,941800,{"timestamp":33,"open":358,"high":359,"low":360,"close":361,"volume":362},38.41,39.17,38.34,38.51,2709500,{"timestamp":364,"open":365,"high":366,"low":367,"close":368,"volume":369},"2025-11-25T00:00:00",38.76,39.35,38.63,38.98,1770300,{"timestamp":371,"open":372,"high":373,"low":365,"close":374,"volume":375},"2025-11-26T00:00:00",39.06,39.19,38.95,1675300,{"timestamp":34,"open":377,"high":378,"low":379,"close":380,"volume":381},37.92,38.77,37.83,38.54,2826000,{"timestamp":383,"open":384,"high":384,"low":385,"close":386,"volume":387},"2025-11-30T00:00:00",38.47,37.73,37.88,1737100,{"timestamp":389,"open":390,"high":391,"low":392,"close":393,"volume":394},"2025-12-01T00:00:00",37.81,38.15,37.61,37.9,2689900,{"timestamp":396,"open":397,"high":398,"low":328,"close":399,"volume":400},"2025-12-02T00:00:00",38.03,38.26,37.21,3085300,{"timestamp":402,"open":295,"high":361,"low":403,"close":404,"volume":405},"2025-12-03T00:00:00",36.25,38.43,5945200,{"timestamp":35,"open":407,"high":408,"low":409,"close":409,"volume":410},38.65,38.99,36.51,4055200,{"timestamp":412,"open":413,"high":328,"low":414,"close":415,"volume":416},"2025-12-07T00:00:00",36.69,36.11,36.29,1813500,{"timestamp":418,"open":419,"high":419,"low":420,"close":421,"volume":422},"2025-12-08T00:00:00",36.04,34.79,35.54,3072000,{"timestamp":424,"open":425,"high":426,"low":427,"close":428,"volume":429},"2025-12-09T00:00:00",35.66,35.94,35.19,35.65,2658400,{"timestamp":431,"open":432,"high":426,"low":432,"close":433,"volume":434},"2025-12-10T00:00:00",35.36,35.52,2481300,{"timestamp":38,"open":308,"high":436,"low":266,"close":437,"volume":438},36.61,36.28,6244400,{"timestamp":440,"open":441,"high":442,"low":443,"close":309,"volume":444},"2025-12-14T00:00:00",36.65,36.85,36.17,2471100,{"timestamp":446,"open":415,"high":415,"low":447,"close":448,"volume":449},"2025-12-15T00:00:00",34.65,34.68,4017200,{"timestamp":39,"open":451,"high":452,"low":453,"close":454,"volume":455},32.65,32.9,31.6,32.2,5068800,{"timestamp":457,"open":458,"high":459,"low":460,"close":461,"volume":462},"2025-12-17T00:00:00",31.72,32.28,31.36,32,3371400,{"timestamp":464,"open":461,"high":465,"low":466,"close":467,"volume":468},"2025-12-18T00:00:00",32.61,31.62,31.95,2834900,{"timestamp":470,"open":454,"high":471,"low":472,"close":473,"volume":474},"2025-12-21T00:00:00",32.26,30.92,31.45,3008100,{"timestamp":476,"open":165,"high":477,"low":478,"close":211,"volume":479},"2025-12-22T00:00:00",32.59,31.3,1963800,{"timestamp":481,"open":210,"high":210,"low":482,"close":483,"volume":484},"2025-12-25T00:00:00",31.65,31.84,1756600,{"timestamp":486,"open":487,"high":488,"low":489,"close":490,"volume":491},"2025-12-28T00:00:00",31.88,32.15,31.26,31.38,1758600,{"timestamp":493,"open":494,"high":495,"low":496,"close":497,"volume":498},"2025-12-29T00:00:00",31.67,32.29,31.55,32.25,2206300,{"timestamp":500,"open":501,"high":502,"low":503,"close":504,"volume":505},"2026-01-01T00:00:00",32.44,32.58,31.17,31.43,2857300,{"timestamp":507,"open":166,"high":508,"low":489,"close":509,"volume":510},"2026-01-04T00:00:00",33.06,32.89,2166800,{"timestamp":512,"open":513,"high":514,"low":515,"close":451,"volume":516},"2026-01-05T00:00:00",33.15,33.74,32.54,3218200,{"timestamp":518,"open":519,"high":131,"low":496,"close":520,"volume":521},"2026-01-06T00:00:00",32.48,31.89,1651500,{"timestamp":523,"open":524,"high":525,"low":461,"close":525,"volume":526},"2026-01-07T00:00:00",32.09,32.92,2043900,{"timestamp":528,"open":452,"high":529,"low":530,"close":531,"volume":532},"2026-01-08T00:00:00",34.09,32.38,33.93,3018300,{"timestamp":534,"open":535,"high":536,"low":519,"close":515,"volume":537},"2026-01-11T00:00:00",34.1,34.2,2918000,{"timestamp":539,"open":540,"high":106,"low":541,"close":542,"volume":543},"2026-01-12T00:00:00",32.14,31.59,31.8,3174600,{"timestamp":545,"open":546,"high":547,"low":548,"close":482,"volume":549},"2026-01-13T00:00:00",32.07,32.24,31.23,3642500,{"timestamp":551,"open":106,"high":552,"low":553,"close":554,"volume":555},"2026-01-14T00:00:00",33.24,31.57,31.64,3005500,{"timestamp":557,"open":541,"high":558,"low":472,"close":166,"volume":559},"2026-01-15T00:00:00",31.86,3930100,{"timestamp":561,"open":562,"high":563,"low":564,"close":565,"volume":566},"2026-01-18T00:00:00",31.9,32.71,31.75,32.6,1479500,{"timestamp":568,"open":502,"high":137,"low":569,"close":203,"volume":570},"2026-01-19T00:00:00",32.17,1974800,{"timestamp":572,"open":573,"high":574,"low":575,"close":576,"volume":577},"2026-01-20T00:00:00",32.84,33.76,32.49,33.64,2319200,{"timestamp":579,"open":576,"high":124,"low":580,"close":235,"volume":581},"2026-01-21T00:00:00",33.23,4457600,{"timestamp":583,"open":584,"high":585,"low":104,"close":586,"volume":587},"2026-01-22T00:00:00",33.58,34.4,33.95,5224100,{"timestamp":589,"open":117,"high":590,"low":591,"close":592,"volume":593},"2026-01-25T00:00:00",34.48,33.34,34.27,2023400,{"timestamp":595,"open":274,"high":273,"low":596,"close":281,"volume":597},"2026-01-26T00:00:00",34.61,3067600,{"timestamp":599,"open":600,"high":601,"low":602,"close":255,"volume":603},"2026-01-27T00:00:00",35.48,35.69,34.15,3501400,{"timestamp":605,"open":606,"high":433,"low":607,"close":608,"volume":609},"2026-01-28T00:00:00",35.41,33.72,34.23,3391200,{"timestamp":611,"open":403,"high":612,"low":613,"close":437,"volume":614},"2026-02-01T00:00:00",36.32,35.88,1276800,{"timestamp":616,"open":409,"high":617,"low":409,"close":618,"volume":619},"2026-02-02T00:00:00",37.52,37,1639300,{"timestamp":621,"open":286,"high":622,"low":623,"close":624,"volume":625},"2026-02-03T00:00:00",36.88,35.26,35.82,2535800,{"timestamp":627,"open":302,"high":628,"low":441,"close":629,"volume":630},"2026-02-05T00:00:00",38.71,38.56,4177500,{"timestamp":632,"open":407,"high":633,"low":634,"close":635,"volume":636},"2026-02-08T00:00:00",38.74,37.63,38.32,2215600,{"timestamp":638,"open":639,"high":640,"low":641,"close":642,"volume":643},"2026-02-09T00:00:00",38.11,39.4,37.95,39.03,2790300,{"timestamp":645,"open":646,"high":647,"low":353,"close":640,"volume":648},"2026-02-10T00:00:00",39.24,39.45,1905500,{"timestamp":650,"open":651,"high":652,"low":653,"close":654,"volume":655},"2026-02-11T00:00:00",38.94,39.91,38.69,39.56,2086900,{"timestamp":657,"open":380,"high":658,"low":659,"close":660,"volume":661},"2026-02-12T00:00:00",40.93,38.44,40.88,2198300,{"timestamp":663,"open":664,"high":665,"low":666,"close":667,"volume":668},"2026-02-17T00:00:00",40.79,41.76,40.41,40.83,2056400,{"timestamp":670,"open":671,"high":672,"low":667,"close":673,"volume":674},"2026-02-18T00:00:00",41.01,41.67,41.29,1873100,{"timestamp":676,"open":677,"high":678,"low":679,"close":680,"volume":681},"2026-02-19T00:00:00",41.13,41.71,40.58,41.61,1864100,{"timestamp":683,"open":684,"high":685,"low":686,"close":687,"volume":688},"2026-02-22T00:00:00",41.7,41.75,40.38,40.57,1866100,{"timestamp":690,"open":691,"high":692,"low":693,"close":652,"volume":694},"2026-02-23T00:00:00",40.39,40.69,39.73,3531100,{"timestamp":696,"open":697,"high":697,"low":407,"close":698,"volume":699},"2026-02-24T00:00:00",40.04,39.2,2783100,{"timestamp":701,"open":702,"high":703,"low":704,"close":705,"volume":706},"2026-02-25T00:00:00",39.46,39.78,38.97,39.61,2394100,{"timestamp":708,"open":709,"high":710,"low":711,"close":712,"volume":713},"2026-02-26T00:00:00",39.5,39.99,38.02,38.9,1881900,{"timestamp":715,"open":639,"high":712,"low":323,"close":716,"volume":717},"2026-03-01T00:00:00",38.53,1987000,{"timestamp":719,"open":415,"high":720,"low":403,"close":721,"volume":722},"2026-03-02T00:00:00",37.24,36.53,2933100,{"timestamp":724,"open":725,"high":726,"low":727,"close":720,"volume":728},"2026-03-03T00:00:00",37.04,38.13,36.98,2590000,{"timestamp":730,"open":731,"high":732,"low":733,"close":432,"volume":734},"2026-03-04T00:00:00",36.81,37.22,35.23,2292100,{"timestamp":736,"open":737,"high":738,"low":739,"close":428,"volume":740},"2026-03-05T00:00:00",35.18,35.95,34.41,3754800,{"timestamp":742,"open":743,"high":744,"low":120,"close":745,"volume":746},"2026-03-08T00:00:00",35.49,35.96,35.59,4594400,{"timestamp":748,"open":749,"high":302,"low":750,"close":624,"volume":751},"2026-03-09T00:00:00",36.06,34.97,3734500,{"timestamp":753,"open":754,"high":755,"low":754,"close":756,"volume":757},"2026-03-10T00:00:00",35.61,37.99,37.29,4639900,{"timestamp":759,"open":760,"high":618,"low":761,"close":308,"volume":762},"2026-03-11T00:00:00",36.9,35.77,3645700,{"timestamp":764,"open":765,"high":766,"low":754,"close":426,"volume":767},"2026-03-12T00:00:00",36.34,37.5,3202500,{"timestamp":769,"open":770,"high":771,"low":772,"close":773,"volume":774},"2026-03-15T00:00:00",36.78,37.14,36.22,36.49,1838300,{"timestamp":776,"open":299,"high":777,"low":778,"close":415,"volume":779},"2026-03-16T00:00:00",37.44,35.9,2826900,{"timestamp":781,"open":585,"high":420,"low":782,"close":783,"volume":784},"2026-03-18T00:00:00",33.59,34.24,4417100,{"timestamp":786,"open":535,"high":535,"low":787,"close":508,"volume":788},"2026-03-19T00:00:00",32.52,6789100,{"timestamp":790,"open":110,"high":791,"low":110,"close":792,"volume":793},"2026-03-22T00:00:00",35.47,35.15,2635200,{"timestamp":795,"open":792,"high":761,"low":783,"close":421,"volume":796},"2026-03-23T00:00:00",3134600,{"timestamp":798,"open":799,"high":800,"low":801,"close":322,"volume":802},"2026-03-24T00:00:00",36.14,36.89,35.78,4035800,{"timestamp":804,"open":805,"high":288,"low":260,"close":606,"volume":806},"2026-03-25T00:00:00",36.13,4632800,{"timestamp":808,"open":279,"high":809,"low":810,"close":531,"volume":811},"2026-03-26T00:00:00",35.28,33.9,2490300,{"timestamp":813,"open":814,"high":596,"low":815,"close":816,"volume":817},"2026-03-29T00:00:00",34.35,33.69,34.25,3037000,{"timestamp":819,"open":118,"high":624,"low":820,"close":821,"volume":822},"2026-03-30T00:00:00",34.17,35.38,4394700,{"timestamp":824,"open":601,"high":825,"low":601,"close":826,"volume":827},"2026-03-31T00:00:00",37.28,36.91,5806900,{"timestamp":829,"open":432,"high":830,"low":831,"close":832,"volume":833},"2026-04-01T00:00:00",36.27,34.86,36.1,4572900,{"timestamp":835,"open":836,"high":413,"low":425,"close":837,"volume":838},"2026-04-05T00:00:00",36.15,36.03,2782900,{"timestamp":840,"open":841,"high":842,"low":843,"close":234,"volume":844},"2026-04-06T00:00:00",35.76,35.99,33.5,4217800,{"timestamp":846,"open":847,"high":848,"low":421,"close":849,"volume":850},"2026-04-07T00:00:00",37.86,37.89,35.79,4878400,{"timestamp":852,"open":853,"high":854,"low":275,"close":855,"volume":856},"2026-04-08T00:00:00",35.85,37.45,37.01,4148100,{"timestamp":858,"open":302,"high":825,"low":428,"close":273,"volume":859},"2026-04-09T00:00:00",4978800,{"timestamp":861,"open":601,"high":413,"low":260,"close":862,"volume":863},"2026-04-12T00:00:00",36.44,2675200,{"timestamp":865,"open":413,"high":866,"low":738,"close":286,"volume":867},"2026-04-13T00:00:00",36.76,3104300,{"timestamp":869,"open":805,"high":409,"low":870,"close":267,"volume":871},"2026-04-14T00:00:00",34.52,4317000,{"timestamp":873,"open":874,"high":821,"low":535,"close":875,"volume":876},"2026-04-15T00:00:00",35.29,34.21,3109600,{"timestamp":878,"open":255,"high":879,"low":880,"close":881,"volume":882},"2026-04-16T00:00:00",35.74,34.72,35.11,4051200,{"timestamp":884,"open":266,"high":885,"low":783,"close":585,"volume":886},"2026-04-19T00:00:00",35.1,1468900,{"timestamp":888,"open":889,"high":870,"low":890,"close":891,"volume":892},"2026-04-21T00:00:00",34.5,33.75,34.13,2691700,{"timestamp":894,"open":895,"high":896,"low":897,"close":230,"volume":898},"2026-04-22T00:00:00",34.11,34.32,33.2,2956300,{"timestamp":900,"open":901,"high":890,"low":131,"close":147,"volume":902},"2026-04-23T00:00:00",33.49,2944600,{"timestamp":904,"open":905,"high":905,"low":906,"close":907,"volume":908},"2026-04-26T00:00:00",32.75,30.14,30.2,5872700,{"timestamp":910,"open":911,"high":912,"low":913,"close":914,"volume":915},"2026-04-27T00:00:00",30.05,30.06,29.36,29.75,6224100,{"timestamp":917,"open":918,"high":918,"low":919,"close":920,"volume":921},"2026-04-28T00:00:00",29.68,29.12,29.32,4456300,{"timestamp":923,"open":924,"high":925,"low":926,"close":912,"volume":927},"2026-04-29T00:00:00",29.59,30.12,29.24,7560800,{"timestamp":929,"open":912,"high":930,"low":931,"close":932,"volume":933},"2026-05-03T00:00:00",30.24,29,29.19,7470600,{"timestamp":935,"open":931,"high":936,"low":937,"close":938,"volume":939},"2026-05-04T00:00:00",29.86,28.95,29.45,9537900,{"timestamp":941,"open":196,"high":942,"low":943,"close":944,"volume":945},"2026-05-05T00:00:00",31.63,30.58,31.48,15302700,{"timestamp":947,"open":948,"high":564,"low":161,"close":198,"volume":949},"2026-05-06T00:00:00",31.74,20626300,{"timestamp":951,"open":952,"high":953,"low":954,"close":955,"volume":956},"2026-05-07T00:00:00",31.61,32.23,31.1,31.27,9844100,{"timestamp":958,"open":959,"high":960,"low":961,"close":962,"volume":963},"2026-05-10T00:00:00",30.9,31.34,30.18,30.54,2650700,{"timestamp":48,"open":965,"high":966,"low":967,"close":968,"volume":969},30.39,31.52,30.32,30.41,12052300,{"timestamp":971,"open":972,"high":787,"low":973,"close":974,"volume":975},"2026-05-12T00:00:00",30.63,30.25,30.57,14169200,{"timestamp":977,"open":189,"high":978,"low":184,"close":178,"volume":979},"2026-05-13T00:00:00",31.25,5859200,{"timestamp":981,"open":982,"high":983,"low":984,"close":985,"volume":986},"2026-05-14T00:00:00",29.94,31.12,29.89,30.37,5607800,{"timestamp":988,"open":989,"high":990,"low":991,"close":992,"volume":993},"2026-05-17T00:00:00",29.66,29.83,29.09,29.49,3623500,{"timestamp":995,"open":996,"high":920,"low":997,"close":998,"volume":999},"2026-05-18T00:00:00",29.1,28.67,28.84,2771200,{"timestamp":1001,"open":1002,"high":185,"low":1003,"close":478,"volume":1004},"2026-05-19T00:00:00",28.98,28.93,4166600,{"timestamp":1006,"open":1007,"high":217,"low":191,"close":1008,"volume":1009},"2026-05-20T00:00:00",30.97,31.2,3539600,{"timestamp":1011,"open":1012,"high":473,"low":1013,"close":173,"volume":1014},"2026-05-21T00:00:00",31.09,30.34,2486900,{"timestamp":1016,"open":1017,"high":1018,"low":1019,"close":487,"volume":1020},"2026-05-24T00:00:00",30.94,31.91,30.86,2130200,{"timestamp":1022,"open":166,"high":953,"low":478,"close":209,"volume":1023},"2026-05-25T00:00:00",3191500,{"timestamp":1025,"open":787,"high":1026,"low":1027,"close":942,"volume":1028},"2026-05-26T00:00:00",33.04,31.41,2238100,{"timestamp":1030,"open":942,"high":502,"low":1031,"close":1032,"volume":1033},"2026-05-27T00:00:00",31.02,32.18,4227800,{"timestamp":50,"open":569,"high":210,"low":496,"close":1035,"volume":1036},31.73,2900400,{"timestamp":1038,"open":467,"high":1039,"low":1040,"close":1041,"volume":1042},"2026-05-31T00:00:00",32.04,31.04,31.32,4476600,{"timestamp":1044,"open":1045,"high":558,"low":1046,"close":1045,"volume":1047},"2026-06-01T00:00:00",31.33,31.08,3201500,{"timestamp":1049,"open":1050,"high":1050,"low":1051,"close":938,"volume":1052},"2026-06-02T00:00:00",30.98,29.22,4022900,{"timestamp":1054,"open":938,"high":924,"low":1055,"close":1055,"volume":1056},"2026-06-04T00:00:00",28.7,4556600,{"timestamp":1058,"open":1059,"high":1060,"low":1061,"close":1062,"volume":1063},"2026-06-07T00:00:00",28.76,29.25,28.6,28.99,1579500,{"timestamp":1065,"open":1066,"high":160,"low":1067,"close":907,"volume":1068},"2026-06-08T00:00:00",29.9,29.37,5323600,{"timestamp":1070,"open":1071,"high":1072,"low":1073,"close":1074,"volume":1075},"2026-06-09T00:00:00",30.08,30.4,29.8,30.3,7344900,{"timestamp":1077,"open":1078,"high":487,"low":990,"close":487,"volume":1079},"2026-06-10T00:00:00",30.29,4263200,{"timestamp":1081,"open":1082,"high":563,"low":1083,"close":1084,"volume":1085},"2026-06-11T00:00:00",31.69,31.28,32.11,4467900,{"timestamp":1087,"open":106,"high":810,"low":1088,"close":1089,"volume":1090},"2026-06-14T00:00:00",32.7,33.08,7117300,{"timestamp":1092,"open":242,"high":1089,"low":1093,"close":1088,"volume":1094},"2026-06-15T00:00:00",32.19,2969200,{"timestamp":1096,"open":515,"high":1097,"low":487,"close":487,"volume":1098},"2026-06-16T00:00:00",33.47,3483000,{"timestamp":1100,"open":461,"high":1089,"low":461,"close":147,"volume":1101},"2026-06-17T00:00:00",2757500,{"timestamp":1103,"open":1104,"high":142,"low":1104,"close":1105,"volume":1106},"2026-06-18T00:00:00",32.63,33.27,4017500,{"timestamp":1108,"open":104,"high":1109,"low":1110,"close":119,"volume":1111},"2026-06-21T00:00:00",34.14,33.1,3374600,{"timestamp":1113,"open":230,"high":1114,"low":1115,"close":1116,"volume":1117},"2026-06-22T00:00:00",34.7,33.39,34.33,2802000,{"timestamp":1119,"open":820,"high":1120,"low":236,"close":1121,"volume":1122},"2026-06-23T00:00:00",35.14,34.96,4433700,{"timestamp":1124,"open":267,"high":1125,"low":261,"close":261,"volume":1126},"2026-06-24T00:00:00",35.92,10602400,{"timestamp":1128,"open":448,"high":1129,"low":1130,"close":881,"volume":1131},"2026-06-25T00:00:00",35.68,34.47,3643300,{"timestamp":1133,"open":259,"high":743,"low":750,"close":432,"volume":1134},"2026-06-28T00:00:00",1543000,{"timestamp":1136,"open":1137,"high":432,"low":120,"close":267,"volume":1138},"2026-06-29T00:00:00",35.24,2433000,{"timestamp":1140,"open":1141,"high":1142,"low":1143,"close":420,"volume":1144},"2026-06-30T00:00:00",34.6,34.93,34.38,3179700,{"timestamp":1146,"open":1147,"high":1148,"low":889,"close":880,"volume":1149},"2026-07-01T00:00:00",35.01,35.5,1477400,{"timestamp":1151,"open":885,"high":1152,"low":596,"close":1142,"volume":1153},"2026-07-02T00:00:00",35.39,1275800,{"timestamp":1155,"open":420,"high":831,"low":782,"close":110,"volume":1156},"2026-07-05T00:00:00",2369600,{"timestamp":1158,"open":531,"high":529,"low":1110,"close":1159,"volume":1160},"2026-07-06T00:00:00",34,2672500,{"timestamp":1162,"open":216,"high":1163,"low":196,"close":1045,"volume":1164},"2026-07-07T00:00:00",32.99,9953500,{"timestamp":1166,"open":149,"high":509,"low":1167,"close":1088,"volume":1168},"2026-07-08T00:00:00",31.06,6140300,{"timestamp":1170,"open":1171,"high":1172,"low":1173,"close":875,"volume":1174},"2026-07-09T00:00:00",33.82,34.31,33.66,3587200,{"timestamp":1176,"open":895,"high":1177,"low":1178,"close":1178,"volume":1179},"2026-07-12T00:00:00",34.26,33.11,2968900,{"timestamp":1181,"open":1182,"high":117,"low":1104,"close":782,"volume":1183},"2026-07-13T00:00:00",33.36,4015200,{"timestamp":1185,"open":901,"high":228,"low":1088,"close":1186,"volume":1187},"2026-07-14T00:00:00",32.73,1877500,{"timestamp":1189,"open":1186,"high":1186,"low":190,"close":190,"volume":1190},"2026-07-15T00:00:00",4413800,{"timestamp":1192,"open":1193,"high":960,"low":965,"close":1194,"volume":1195},"2026-07-16T00:00:00",31.19,30.67,6091800,{"timestamp":1197,"open":1194,"high":1019,"low":179,"close":1198,"volume":1199},"2026-07-19T00:00:00",30.19,2987800,{"timestamp":1201,"open":1202,"high":1203,"low":1204,"close":1205,"volume":1206},"2026-07-20T00:00:00",30.1,30.5,29.46,29.95,2760100,{"timestamp":1208,"open":1209,"high":1210,"low":1211,"close":907,"volume":1212},"2026-07-21T00:00:00",30.04,30.56,29.81,2061600,{"timestamp":1214,"open":1215,"high":1215,"low":1216,"close":1217,"volume":1218},"2026-07-22T00:00:00",30.02,29.31,29.62,1882000,{"timestamp":1220,"open":1221,"high":984,"low":1222,"close":1223,"volume":1224},"2026-07-23T00:00:00",29.42,29.29,29.35,1957800,{"timestamp":1226,"open":1227,"high":1228,"low":1227,"close":965,"volume":1229},"2026-07-26T00:00:00",29.51,30.48,2702300,{"timestamp":1231,"open":478,"high":1232,"low":1205,"close":1202,"volume":1233},"2026-07-27T00:00:00",31.44,1946800,{"timestamp":1235,"open":1071,"high":1236,"low":1055,"close":1237,"volume":1238},"2026-07-28T00:00:00",30.09,28.85,2869800,{"timestamp":1240,"open":1241,"high":173,"low":1241,"close":1072,"volume":1242},"2026-07-29T00:00:00",29.04,2936000,{"timestamp":1244,"open":1210,"high":1245,"low":167,"close":1236,"volume":1246},"2026-07-30T00:00:00",30.99,2195800,{"timestamp":1248,"open":1072,"high":494,"low":1072,"close":473,"volume":1249},"2026-08-02T00:00:00",4215900,{"timestamp":1251,"open":467,"high":1252,"low":189,"close":564,"volume":1253},"2026-08-03T00:00:00",32.22,3898600,{"timestamp":1255,"open":495,"high":1256,"low":1035,"close":1257,"volume":1258},"2026-08-04T00:00:00",33.32,32.03,5505000,{"timestamp":1260,"open":458,"high":546,"low":1261,"close":204,"volume":1262},"2026-08-05T00:00:00",31.42,3154900,{"timestamp":1264,"open":1265,"high":1266,"low":943,"close":460,"volume":1267},"2026-08-06T00:00:00",31.5,31.7,2932900,{"timestamp":1269,"open":1270,"high":1082,"low":1271,"close":1082,"volume":1272},"2026-08-09T00:00:00",31.07,30.55,3577800,{"timestamp":53,"open":542,"high":459,"low":983,"close":1265,"volume":1274},3537900,{"timestamp":1276,"open":172,"high":520,"low":179,"close":1277,"volume":1278},"2026-08-11T00:00:00",30.87,7708100,{"timestamp":1280,"open":1194,"high":1281,"low":1194,"close":1281,"volume":1282},"2026-08-12T00:00:00",32.4,5338700,{"timestamp":1284,"open":546,"high":953,"low":1083,"close":564,"volume":1285},"2026-08-13T00:00:00",4474100,{"timestamp":1287,"open":1040,"high":1288,"low":1017,"close":1289,"volume":1290},"2026-08-16T00:00:00",32.45,32.32,3632900,{"timestamp":1292,"open":1293,"high":1293,"low":472,"close":148,"volume":1294},"2026-08-17T00:00:00",32.33,3014200,{"timestamp":1296,"open":1297,"high":520,"low":503,"close":473,"volume":1298},"2026-08-18T00:00:00",31.78,6284800,{"timestamp":1300,"open":1301,"high":1008,"low":1205,"close":1205,"volume":1302},"2026-08-19T00:00:00",31.16,4462000,{"timestamp":1304,"open":906,"high":178,"low":1305,"close":1066,"volume":1306},"2026-08-20T00:00:00",29.76,3834500,{"timestamp":1308,"open":1066,"high":974,"low":937,"close":1309,"volume":1310},"2026-08-23T00:00:00",30.31,5554600,{"timestamp":1312,"open":1313,"high":1314,"low":968,"close":502,"volume":1315},"2026-08-24T00:00:00",30.49,32.78,4929700,{"timestamp":1317,"open":502,"high":1318,"low":558,"close":1319,"volume":1320},"2026-08-25T00:00:00",32.85,31.99,4280200,{"timestamp":1322,"open":504,"high":1323,"low":504,"close":1318,"volume":1324},"2026-08-26T00:00:00",32.98,5864600,{"timestamp":1326,"open":1323,"high":1327,"low":547,"close":147,"volume":1328},"2026-08-27T00:00:00",33.83,4361400,{"timestamp":1330,"open":1331,"high":1332,"low":215,"close":565,"volume":1333},"2026-08-30T00:00:00",33.18,33.91,3843200,{"timestamp":1335,"open":565,"high":1178,"low":454,"close":495,"volume":1336},"2026-08-31T00:00:00",2725500,{"timestamp":1338,"open":465,"high":119,"low":948,"close":1173,"volume":1339},"2026-09-01T00:00:00",4826800,{"timestamp":1341,"open":240,"high":1342,"low":1343,"close":143,"volume":1344},"2026-09-02T00:00:00",34.77,32.66,3282700,{"timestamp":1346,"open":565,"high":1347,"low":210,"close":1348,"volume":1349},"2026-09-03T00:00:00",33.63,33.21,1519700,{"timestamp":1351,"open":514,"high":586,"low":1352,"close":901,"volume":1353},"2026-09-07T00:00:00",33.46,1932700,{"timestamp":55,"open":1355,"high":1355,"low":1356,"close":1356,"volume":1357},33.45,32.27,2419500,{"timestamp":1359,"open":454,"high":515,"low":197,"close":530,"volume":1360},"2026-09-09T00:00:00",3916300,{"timestamp":1362,"open":211,"high":451,"low":1363,"close":1363,"volume":1364},"2026-09-10T00:00:00",31.82,1850900,{"timestamp":1366,"open":1007,"high":960,"low":1367,"close":196,"volume":1368},"2026-09-13T00:00:00",30.23,4945100,{"timestamp":1370,"open":1012,"high":1371,"low":1372,"close":978,"volume":1373},"2026-09-14T00:00:00",31.39,30.69,2413100,{"timestamp":1375,"open":1167,"high":467,"low":160,"close":160,"volume":1376},"2026-09-15T00:00:00",3806800,{"timestamp":1378,"open":1379,"high":1380,"low":1381,"close":1382,"volume":1383},"2026-09-16T00:00:00",30.77,31.11,28.36,28.9,8697700,{"timestamp":1385,"open":1386,"high":1387,"low":1388,"close":1389,"volume":1390},"2026-09-17T00:00:00",28.86,29.16,28.51,29.05,6203100,{"timestamp":1392,"open":920,"high":1393,"low":1394,"close":1241,"volume":1395},"2026-09-20T00:00:00",29.54,28.5,6073200,{"timestamp":1397,"open":1398,"high":1399,"low":1400,"close":1401,"volume":1402},"2026-09-21T00:00:00",28.69,29.02,27.89,28.38,6033900,{"timestamp":1404,"open":1405,"high":1406,"low":1407,"close":1408,"volume":1409},"2026-09-22T00:00:00",28.2,28.42,26.63,27.3,9219000,{"timestamp":1411,"open":1412,"high":1413,"low":1414,"close":1415,"volume":1416},"2026-09-23T00:00:00",27.42,27.65,27.06,27.44,3866600,[]]