[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fDN44GDWDI4l9SZjBzjGp_C3fSgsUEyld44W563y9cpk":3,"$ffEcDs0tEdgziyjcmRuaqlvHbZnim6bp3YPQT7tKNpGA":39,"$ftjSwGLL7WgywzFKHJ9cJmU9nSWmVk3PdW6EtL-sA_yw":80},{"items":4,"totalItens":36,"success":37,"errors":38,"limitReached":36},[5,13,18,22,26,31],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.511295,"2023-04-27T00:00:00","2023-05-02T00:00:00","2023-08-21T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":12},0.333404,"2023-12-06T00:00:00","2023-12-11T00:00:00","2023-12-18T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":20,"paymentDate":21,"status":12},0.596783,"2024-04-25T00:00:00","2024-11-26T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":24,"paymentDate":25,"status":12},1.06914,"2025-04-25T00:00:00","2025-10-02T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":28,"comDate":29,"paymentDate":30,"status":12},2.72992,"2025-12-04T00:00:00","2025-12-09T00:00:00","2025-12-17T00:00:00",{"type":32,"category":33,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":35,"status":12},3,"stock",18.9583,"2025-12-30T00:00:00",null,true,[],{"summary":40,"quote":46,"fundamentals":52,"priceHistory":73,"relatedTickers":74},{"ticker":41,"slug":42,"kind":33,"companyName":43,"shortName":44,"description":45},"CYRE3","cyre3","Cyrela Brazil Realty S.A.Empreend E Part","Cyrela","",{"price":47,"change":48,"changePercent":49,"currency":50,"updatedAt":51},26.51,-0.17,-0.6372,"BRL","2026-09-24T23:48:16Z",{"eps":53,"bookValue":54,"dividendYield":55,"dividendYield5yAverage":56,"priceEarnings":57,"priceBookValue":58,"priceEbit":59,"evEbitda":60,"priceSalesRatio":58,"enterpriseValue":61,"ebitda":62,"roe":63,"roic":64,"roa":65,"netMargin":66,"ebitMargin":67,"grossMargin":68,"netDebtToEbitda":69,"netDebtToEquity":70,"currentLiquidity":71,"liabilitiesToEquity":72},4.498,27.46,10.3,5.2,5.89,0.97,4.09,7.25,18184949000,2507143000,16.38,9.5,7.35,20.67,23.64,33.08,3.45,0.69,3.37,1.2222,[],[75,76,77,78,79],"MRVE3","EZTC3","TEND3","CURY3","FRAS3",{"items":81,"totalItens":36,"success":37,"errors":1483,"limitReached":36},[82,88,95,101,108,115,118,124,131,138,145,152,159,165,172,178,184,188,194,201,207,213,218,223,229,234,240,246,250,257,264,271,278,285,291,297,304,310,317,323,329,335,341,346,352,359,366,373,380,387,392,397,404,410,417,421,428,435,440,444,449,454,459,464,471,476,483,490,497,502,509,515,522,529,535,542,548,555,561,568,575,582,588,595,599,605,612,617,623,629,635,641,646,652,659,664,669,674,679,684,690,696,703,707,711,716,722,729,735,741,746,752,756,763,770,777,784,790,796,800,804,810,816,822,829,834,841,844,850,855,861,866,872,877,882,886,891,897,903,909,915,919,925,930,935,940,947,954,961,968,973,980,986,991,997,1003,1010,1016,1023,1028,1034,1040,1046,1052,1057,1061,1068,1073,1078,1084,1089,1095,1101,1106,1111,1116,1121,1124,1128,1135,1140,1145,1151,1157,1163,1170,1176,1182,1187,1192,1197,1201,1208,1213,1217,1223,1227,1231,1235,1240,1244,1250,1255,1259,1263,1269,1272,1277,1283,1289,1293,1296,1303,1308,1312,1316,1321,1327,1332,1337,1342,1346,1350,1354,1359,1363,1367,1373,1377,1382,1387,1392,1399,1404,1409,1415,1421,1426,1432,1437,1442,1448,1453,1458,1463,1469,1473,1477],{"timestamp":83,"open":84,"high":85,"low":84,"close":86,"volume":87},"2025-09-25T00:00:00",30.08,30.5,30.39,4509600,{"timestamp":89,"open":90,"high":91,"low":92,"close":93,"volume":94},"2025-09-28T00:00:00",30.62,30.85,30.35,30.64,4342600,{"timestamp":96,"open":91,"high":97,"low":98,"close":99,"volume":100},"2025-09-29T00:00:00",31.08,30.67,30.7,4145900,{"timestamp":102,"open":103,"high":104,"low":105,"close":106,"volume":107},"2025-09-30T00:00:00",30.93,31.12,30.51,30.74,4502100,{"timestamp":109,"open":110,"high":111,"low":112,"close":113,"volume":114},"2025-10-01T00:00:00",30.73,31.2,30.29,30.41,5562700,{"timestamp":25,"open":85,"high":93,"low":116,"close":85,"volume":117},29.69,4588600,{"timestamp":119,"open":120,"high":121,"low":122,"close":122,"volume":123},"2025-10-05T00:00:00",30.57,30.63,30,4759700,{"timestamp":125,"open":126,"high":127,"low":128,"close":129,"volume":130},"2025-10-06T00:00:00",29.9,29.97,28.86,29.22,8123100,{"timestamp":132,"open":133,"high":134,"low":135,"close":136,"volume":137},"2025-10-07T00:00:00",29.36,29.98,28.98,29.87,5277200,{"timestamp":139,"open":140,"high":141,"low":142,"close":143,"volume":144},"2025-10-08T00:00:00",29.7,29.93,29,29.2,8813600,{"timestamp":146,"open":147,"high":148,"low":149,"close":150,"volume":151},"2025-10-09T00:00:00",29.06,29.24,28.33,29.02,6319400,{"timestamp":153,"open":154,"high":155,"low":156,"close":157,"volume":158},"2025-10-12T00:00:00",29.08,29.3,28.85,28.97,2529500,{"timestamp":160,"open":161,"high":161,"low":162,"close":163,"volume":164},"2025-10-13T00:00:00",28.96,28.5,28.82,3452400,{"timestamp":166,"open":167,"high":168,"low":169,"close":170,"volume":171},"2025-10-14T00:00:00",28.51,29.11,28.44,29.03,5029000,{"timestamp":173,"open":174,"high":175,"low":174,"close":176,"volume":177},"2025-10-15T00:00:00",28.71,29.23,28.83,2531400,{"timestamp":179,"open":180,"high":181,"low":182,"close":181,"volume":183},"2025-10-16T00:00:00",28.57,28.77,28.15,7198900,{"timestamp":185,"open":142,"high":126,"low":157,"close":186,"volume":187},"2025-10-19T00:00:00",29.65,3733500,{"timestamp":189,"open":190,"high":136,"low":191,"close":192,"volume":193},"2025-10-20T00:00:00",29.57,29.17,29.73,2040000,{"timestamp":195,"open":196,"high":197,"low":198,"close":199,"volume":200},"2025-10-21T00:00:00",29.86,29.89,29.47,29.77,1960700,{"timestamp":202,"open":134,"high":203,"low":204,"close":205,"volume":206},"2025-10-22T00:00:00",30.13,29.8,29.95,1690900,{"timestamp":208,"open":209,"high":210,"low":211,"close":203,"volume":212},"2025-10-23T00:00:00",30.18,30.37,29.94,2348400,{"timestamp":214,"open":210,"high":106,"low":215,"close":216,"volume":217},"2025-10-26T00:00:00",29.96,30.21,3039600,{"timestamp":219,"open":220,"high":220,"low":221,"close":203,"volume":222},"2025-10-27T00:00:00",30.25,29.71,3075600,{"timestamp":224,"open":225,"high":226,"low":227,"close":211,"volume":228},"2025-10-28T00:00:00",30.09,30.32,29.74,3970600,{"timestamp":230,"open":186,"high":231,"low":232,"close":203,"volume":233},"2025-10-29T00:00:00",30.36,29.43,1942100,{"timestamp":235,"open":112,"high":236,"low":237,"close":238,"volume":239},"2025-10-30T00:00:00",30.54,30.12,30.47,3091600,{"timestamp":241,"open":121,"high":242,"low":243,"close":244,"volume":245},"2025-11-02T00:00:00",30.77,30.38,30.66,1703100,{"timestamp":247,"open":121,"high":248,"low":92,"close":248,"volume":249},"2025-11-03T00:00:00",30.88,2032900,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-11-04T00:00:00",31.1,31.76,30.83,31.62,4248400,{"timestamp":258,"open":259,"high":260,"low":261,"close":262,"volume":263},"2025-11-05T00:00:00",31.74,32.16,31.48,32.09,3999800,{"timestamp":265,"open":266,"high":267,"low":268,"close":269,"volume":270},"2025-11-06T00:00:00",32.08,33.64,31.93,33.4,8596000,{"timestamp":272,"open":273,"high":274,"low":275,"close":276,"volume":277},"2025-11-09T00:00:00",33.79,34.28,33.22,33.31,7911500,{"timestamp":279,"open":280,"high":281,"low":282,"close":283,"volume":284},"2025-11-10T00:00:00",33.67,34.85,33.59,34.65,4974300,{"timestamp":286,"open":283,"high":287,"low":288,"close":289,"volume":290},"2025-11-11T00:00:00",34.98,34.29,34.56,3765000,{"timestamp":292,"open":293,"high":294,"low":273,"close":295,"volume":296},"2025-11-12T00:00:00",34.44,34.7,33.88,3338500,{"timestamp":298,"open":299,"high":300,"low":301,"close":302,"volume":303},"2025-11-13T00:00:00",34.08,35.22,33.71,35.19,4063100,{"timestamp":305,"open":306,"high":307,"low":308,"close":274,"volume":309},"2025-11-16T00:00:00",35.29,35.32,34.15,3201400,{"timestamp":311,"open":312,"high":313,"low":314,"close":315,"volume":316},"2025-11-17T00:00:00",33.89,34.66,33.54,34.59,3198600,{"timestamp":318,"open":293,"high":319,"low":320,"close":321,"volume":322},"2025-11-18T00:00:00",34.47,34.1,34.24,2529900,{"timestamp":324,"open":308,"high":325,"low":326,"close":327,"volume":328},"2025-11-20T00:00:00",34.35,33.77,34.03,1964900,{"timestamp":330,"open":331,"high":283,"low":332,"close":333,"volume":334},"2025-11-23T00:00:00",34.14,33.86,34.39,2049100,{"timestamp":336,"open":289,"high":337,"low":338,"close":339,"volume":340},"2025-11-24T00:00:00",34.93,34.23,34.53,2387900,{"timestamp":342,"open":343,"high":300,"low":343,"close":344,"volume":345},"2025-11-25T00:00:00",34.67,35,5872200,{"timestamp":347,"open":348,"high":349,"low":293,"close":350,"volume":351},"2025-11-26T00:00:00",34.96,35.08,34.68,2917300,{"timestamp":353,"open":354,"high":355,"low":356,"close":357,"volume":358},"2025-11-27T00:00:00",34.89,35.97,34.69,35.78,6055000,{"timestamp":360,"open":361,"high":362,"low":363,"close":364,"volume":365},"2025-11-30T00:00:00",35.72,36.11,35.14,35.93,2779700,{"timestamp":367,"open":368,"high":369,"low":370,"close":371,"volume":372},"2025-12-01T00:00:00",36.07,36.83,35.91,36.79,4600800,{"timestamp":374,"open":375,"high":376,"low":377,"close":378,"volume":379},"2025-12-02T00:00:00",36.93,37.11,36.54,36.78,4313100,{"timestamp":381,"open":382,"high":383,"low":384,"close":385,"volume":386},"2025-12-03T00:00:00",37.09,38.29,36.76,38.27,7671100,{"timestamp":28,"open":388,"high":388,"low":389,"close":390,"volume":391},39.06,34.36,34.4,15899200,{"timestamp":393,"open":394,"high":395,"low":337,"close":357,"volume":396},"2025-12-07T00:00:00",35.5,36.13,13423000,{"timestamp":398,"open":399,"high":400,"low":401,"close":402,"volume":403},"2025-12-08T00:00:00",35.6,35.86,34.6,35.11,10056900,{"timestamp":29,"open":405,"high":406,"low":407,"close":408,"volume":409},32.2,32.65,31.99,32.25,6299700,{"timestamp":411,"open":412,"high":413,"low":414,"close":415,"volume":416},"2025-12-10T00:00:00",32.5,33,32.29,32.72,3167900,{"timestamp":418,"open":413,"high":273,"low":413,"close":419,"volume":420},"2025-12-11T00:00:00",33.11,3583000,{"timestamp":422,"open":423,"high":424,"low":425,"close":426,"volume":427},"2025-12-14T00:00:00",33.58,33.61,32.97,33.03,3020200,{"timestamp":429,"open":430,"high":431,"low":432,"close":433,"volume":434},"2025-12-15T00:00:00",32.79,32.86,31.35,31.38,6699300,{"timestamp":436,"open":111,"high":111,"low":437,"close":438,"volume":439},"2025-12-16T00:00:00",30.16,30.86,10278900,{"timestamp":30,"open":441,"high":441,"low":442,"close":236,"volume":443},30.95,30.1,5562000,{"timestamp":445,"open":85,"high":120,"low":446,"close":447,"volume":448},"2025-12-18T00:00:00",29.62,29.67,4912300,{"timestamp":450,"open":451,"high":204,"low":452,"close":161,"volume":453},"2025-12-21T00:00:00",29.68,28.95,3845600,{"timestamp":455,"open":143,"high":456,"low":161,"close":457,"volume":458},"2025-12-22T00:00:00",29.82,29.46,3790800,{"timestamp":460,"open":461,"high":462,"low":191,"close":190,"volume":463},"2025-12-25T00:00:00",29.35,29.59,2583900,{"timestamp":465,"open":466,"high":467,"low":468,"close":469,"volume":470},"2025-12-28T00:00:00",29.45,29.54,28.9,28.92,2915000,{"timestamp":472,"open":473,"high":215,"low":474,"close":126,"volume":475},"2025-12-29T00:00:00",29.09,29.07,4870100,{"timestamp":477,"open":478,"high":479,"low":480,"close":481,"volume":482},"2026-01-01T00:00:00",25.21,25.95,23.94,24.09,5125600,{"timestamp":484,"open":485,"high":486,"low":487,"close":488,"volume":489},"2026-01-04T00:00:00",23.98,25.35,23.79,25.34,6217600,{"timestamp":491,"open":492,"high":493,"low":494,"close":495,"volume":496},"2026-01-05T00:00:00",25.19,26.32,25.02,25.17,13474500,{"timestamp":498,"open":499,"high":499,"low":481,"close":500,"volume":501},"2026-01-06T00:00:00",25.07,24.23,6372700,{"timestamp":503,"open":504,"high":505,"low":506,"close":507,"volume":508},"2026-01-07T00:00:00",24.19,24.72,24.07,24.34,5532300,{"timestamp":510,"open":511,"high":512,"low":513,"close":505,"volume":514},"2026-01-08T00:00:00",24.55,25.1,24.43,5150500,{"timestamp":516,"open":517,"high":518,"low":519,"close":520,"volume":521},"2026-01-11T00:00:00",24.79,24.84,24.26,24.51,4167900,{"timestamp":523,"open":524,"high":525,"low":526,"close":527,"volume":528},"2026-01-12T00:00:00",24.42,24.7,24.01,24.62,3802300,{"timestamp":530,"open":531,"high":532,"low":524,"close":533,"volume":534},"2026-01-13T00:00:00",25,25.18,24.97,5707500,{"timestamp":536,"open":537,"high":538,"low":539,"close":540,"volume":541},"2026-01-14T00:00:00",25.03,25.32,24.76,25.01,4679200,{"timestamp":543,"open":544,"high":511,"low":545,"close":546,"volume":547},"2026-01-15T00:00:00",24.22,23.84,24.54,9699600,{"timestamp":549,"open":550,"high":551,"low":552,"close":553,"volume":554},"2026-01-18T00:00:00",24.59,24.85,24.53,24.57,2866900,{"timestamp":556,"open":557,"high":558,"low":559,"close":478,"volume":560},"2026-01-19T00:00:00",24.39,25.39,24.38,4661100,{"timestamp":562,"open":563,"high":564,"low":565,"close":566,"volume":567},"2026-01-20T00:00:00",25.51,26.43,25.47,26.39,4969800,{"timestamp":569,"open":570,"high":571,"low":572,"close":573,"volume":574},"2026-01-21T00:00:00",26.35,27.49,26.3,27.05,5198600,{"timestamp":576,"open":577,"high":578,"low":579,"close":580,"volume":581},"2026-01-22T00:00:00",26.84,28.17,26.61,28,6232800,{"timestamp":583,"open":578,"high":584,"low":585,"close":586,"volume":587},"2026-01-25T00:00:00",28.3,27.6,28.16,3865300,{"timestamp":589,"open":590,"high":591,"low":592,"close":593,"volume":594},"2026-01-26T00:00:00",28.35,30.02,28.34,29.92,7716600,{"timestamp":596,"open":215,"high":236,"low":446,"close":597,"volume":598},"2026-01-27T00:00:00",30.15,4099300,{"timestamp":600,"open":601,"high":602,"low":603,"close":447,"volume":604},"2026-01-28T00:00:00",30.06,30.55,29.15,6752500,{"timestamp":606,"open":607,"high":608,"low":609,"close":610,"volume":611},"2026-01-29T00:00:00",29.41,29.91,29.39,29.76,992000,{"timestamp":613,"open":614,"high":93,"low":593,"close":615,"volume":616},"2026-02-01T00:00:00",30.04,30.61,3620700,{"timestamp":618,"open":619,"high":620,"low":619,"close":621,"volume":622},"2026-02-02T00:00:00",30.81,32.17,32.15,8497400,{"timestamp":624,"open":625,"high":626,"low":597,"close":627,"volume":628},"2026-02-03T00:00:00",31.84,31.95,30.56,5850000,{"timestamp":630,"open":631,"high":632,"low":631,"close":633,"volume":634},"2026-02-04T00:00:00",30.69,31.49,31.02,3130700,{"timestamp":636,"open":637,"high":638,"low":242,"close":639,"volume":640},"2026-02-05T00:00:00",31.18,31.54,31.28,3893500,{"timestamp":642,"open":432,"high":643,"low":602,"close":644,"volume":645},"2026-02-08T00:00:00",31.56,30.8,4187100,{"timestamp":647,"open":648,"high":649,"low":242,"close":650,"volume":651},"2026-02-09T00:00:00",30.78,31.51,31.07,4725400,{"timestamp":653,"open":654,"high":655,"low":656,"close":657,"volume":658},"2026-02-10T00:00:00",31.45,31.6,31.06,31.36,3385000,{"timestamp":660,"open":661,"high":662,"low":113,"close":615,"volume":663},"2026-02-11T00:00:00",31.22,31.43,4235500,{"timestamp":665,"open":666,"high":667,"low":601,"close":106,"volume":668},"2026-02-12T00:00:00",30.46,30.89,3241800,{"timestamp":670,"open":93,"high":671,"low":93,"close":672,"volume":673},"2026-02-17T00:00:00",31.82,31.23,5405500,{"timestamp":675,"open":676,"high":253,"low":677,"close":255,"volume":678},"2026-02-18T00:00:00",31.61,31.21,3065600,{"timestamp":680,"open":681,"high":620,"low":248,"close":682,"volume":683},"2026-02-19T00:00:00",31.55,31.92,4392100,{"timestamp":685,"open":686,"high":687,"low":688,"close":433,"volume":689},"2026-02-22T00:00:00",31.72,31.94,31.24,3948300,{"timestamp":691,"open":692,"high":693,"low":694,"close":259,"volume":695},"2026-02-23T00:00:00",31.64,31.81,31.34,4191900,{"timestamp":697,"open":698,"high":699,"low":700,"close":701,"volume":702},"2026-02-24T00:00:00",31.77,32.07,30.98,31.66,5695600,{"timestamp":704,"open":671,"high":705,"low":111,"close":253,"volume":706},"2026-02-25T00:00:00",32.1,4807100,{"timestamp":708,"open":433,"high":433,"low":709,"close":91,"volume":710},"2026-02-26T00:00:00",30.49,3770400,{"timestamp":712,"open":713,"high":631,"low":714,"close":236,"volume":715},"2026-03-01T00:00:00",30.27,29.64,3634200,{"timestamp":717,"open":718,"high":714,"low":719,"close":720,"volume":721},"2026-03-02T00:00:00",29.38,28.53,29.1,7411200,{"timestamp":723,"open":724,"high":725,"low":726,"close":727,"volume":728},"2026-03-03T00:00:00",29.63,30.42,29.48,29.84,4139100,{"timestamp":730,"open":731,"high":724,"low":732,"close":733,"volume":734},"2026-03-04T00:00:00",29.5,28.1,28.19,5115800,{"timestamp":736,"open":580,"high":737,"low":738,"close":739,"volume":740},"2026-03-05T00:00:00",28.46,27.43,27.99,4774700,{"timestamp":742,"open":182,"high":182,"low":743,"close":744,"volume":745},"2026-03-08T00:00:00",26.68,27.8,8153300,{"timestamp":747,"open":748,"high":191,"low":749,"close":750,"volume":751},"2026-03-09T00:00:00",28.25,27.57,28.52,7406600,{"timestamp":753,"open":754,"high":603,"low":732,"close":719,"volume":755},"2026-03-10T00:00:00",28.2,4078600,{"timestamp":757,"open":758,"high":759,"low":760,"close":761,"volume":762},"2026-03-11T00:00:00",27.9,28.01,27.23,27.52,6585700,{"timestamp":764,"open":765,"high":766,"low":767,"close":768,"volume":769},"2026-03-12T00:00:00",27.59,27.92,26.33,26.58,4183000,{"timestamp":771,"open":772,"high":773,"low":774,"close":775,"volume":776},"2026-03-15T00:00:00",27.19,27.41,26.63,26.99,3800100,{"timestamp":778,"open":779,"high":780,"low":781,"close":782,"volume":783},"2026-03-16T00:00:00",27.08,27.65,26.9,27.4,3496200,{"timestamp":785,"open":786,"high":787,"low":573,"close":788,"volume":789},"2026-03-17T00:00:00",27.22,27.81,27.3,3656200,{"timestamp":791,"open":47,"high":792,"low":793,"close":794,"volume":795},"2026-03-18T00:00:00",27.61,26.27,27.11,7046400,{"timestamp":797,"open":573,"high":573,"low":518,"close":798,"volume":799},"2026-03-19T00:00:00",25.05,18611100,{"timestamp":801,"open":802,"high":786,"low":802,"close":786,"volume":803},"2026-03-22T00:00:00",25.64,7312100,{"timestamp":805,"open":806,"high":807,"low":808,"close":807,"volume":809},"2026-03-23T00:00:00",26.8,27.37,26.1,6145900,{"timestamp":811,"open":758,"high":812,"low":813,"close":814,"volume":815},"2026-03-24T00:00:00",28.72,27.7,28.48,7981800,{"timestamp":817,"open":758,"high":818,"low":819,"close":820,"volume":821},"2026-03-25T00:00:00",27.98,27.36,27.45,8065000,{"timestamp":823,"open":824,"high":825,"low":826,"close":827,"volume":828},"2026-03-26T00:00:00",27.27,27.33,25.84,25.92,7555200,{"timestamp":830,"open":831,"high":832,"low":826,"close":831,"volume":833},"2026-03-29T00:00:00",26.56,26.62,6184400,{"timestamp":835,"open":836,"high":837,"low":838,"close":839,"volume":840},"2026-03-30T00:00:00",27.15,27.88,26.38,27.32,8914300,{"timestamp":842,"open":749,"high":812,"low":773,"close":750,"volume":843},"2026-03-31T00:00:00",4677500,{"timestamp":845,"open":846,"high":847,"low":848,"close":761,"volume":849},"2026-04-01T00:00:00",27.04,27.86,26.65,4265000,{"timestamp":851,"open":585,"high":852,"low":774,"close":853,"volume":854},"2026-04-05T00:00:00",27.76,26.89,3793400,{"timestamp":856,"open":743,"high":857,"low":858,"close":859,"volume":860},"2026-04-06T00:00:00",26.73,25.3,25.68,8226000,{"timestamp":862,"open":819,"high":863,"low":788,"close":864,"volume":865},"2026-04-07T00:00:00",28.39,27.35,7776200,{"timestamp":867,"open":868,"high":590,"low":869,"close":870,"volume":871},"2026-04-08T00:00:00",27.5,26.86,28.06,7130900,{"timestamp":873,"open":732,"high":874,"low":875,"close":787,"volume":876},"2026-04-09T00:00:00",28.59,27.34,6077600,{"timestamp":878,"open":879,"high":754,"low":880,"close":580,"volume":881},"2026-04-12T00:00:00",27.54,27.1,4667900,{"timestamp":883,"open":852,"high":884,"low":852,"close":580,"volume":885},"2026-04-13T00:00:00",28.55,6682300,{"timestamp":887,"open":888,"high":889,"low":846,"close":585,"volume":890},"2026-04-14T00:00:00",27.85,28.11,7031200,{"timestamp":892,"open":893,"high":894,"low":573,"close":895,"volume":896},"2026-04-15T00:00:00",27.67,27.96,27.25,2813500,{"timestamp":898,"open":899,"high":900,"low":761,"close":901,"volume":902},"2026-04-16T00:00:00",28.07,28.36,27.72,5093800,{"timestamp":904,"open":905,"high":906,"low":807,"close":907,"volume":908},"2026-04-19T00:00:00",27.55,27.93,27.77,2346500,{"timestamp":910,"open":761,"high":911,"low":912,"close":913,"volume":914},"2026-04-21T00:00:00",27.64,26.95,27.09,5362900,{"timestamp":916,"open":913,"high":788,"low":917,"close":573,"volume":918},"2026-04-22T00:00:00",26.57,4449500,{"timestamp":920,"open":573,"high":921,"low":922,"close":923,"volume":924},"2026-04-23T00:00:00",27.42,26.45,26.54,4477100,{"timestamp":926,"open":806,"high":927,"low":537,"close":928,"volume":929},"2026-04-26T00:00:00",26.96,25.06,7756700,{"timestamp":931,"open":550,"high":505,"low":932,"close":933,"volume":934},"2026-04-27T00:00:00",23.95,24.2,11824000,{"timestamp":936,"open":481,"high":481,"low":937,"close":938,"volume":939},"2026-04-28T00:00:00",23.11,23.4,8316400,{"timestamp":941,"open":942,"high":943,"low":944,"close":945,"volume":946},"2026-04-29T00:00:00",23.73,23.75,23.25,23.5,7692300,{"timestamp":948,"open":949,"high":950,"low":951,"close":952,"volume":953},"2026-05-03T00:00:00",23.6,23.61,22.19,22.32,12315700,{"timestamp":955,"open":956,"high":957,"low":958,"close":959,"volume":960},"2026-05-04T00:00:00",22.25,23,22.12,22.78,16510100,{"timestamp":962,"open":963,"high":964,"low":965,"close":966,"volume":967},"2026-05-05T00:00:00",23.41,23.97,23.01,23.2,12780000,{"timestamp":969,"open":944,"high":944,"low":970,"close":971,"volume":972},"2026-05-06T00:00:00",22.62,22.87,3933100,{"timestamp":974,"open":975,"high":976,"low":977,"close":978,"volume":979},"2026-05-07T00:00:00",23.19,23.31,22.16,22.34,7169600,{"timestamp":981,"open":977,"high":982,"low":983,"close":984,"volume":985},"2026-05-10T00:00:00",22.44,21.7,21.85,7569000,{"timestamp":987,"open":988,"high":982,"low":988,"close":989,"volume":990},"2026-05-11T00:00:00",21.61,22.22,10781800,{"timestamp":992,"open":958,"high":993,"low":994,"close":995,"volume":996},"2026-05-12T00:00:00",22.88,21.59,21.8,9463600,{"timestamp":998,"open":999,"high":1000,"low":983,"close":1001,"volume":1002},"2026-05-13T00:00:00",22.28,22.56,21.88,6517300,{"timestamp":1004,"open":1005,"high":1006,"low":1007,"close":1008,"volume":1009},"2026-05-14T00:00:00",20.89,21.95,20.2,21.84,13075600,{"timestamp":1011,"open":995,"high":1012,"low":1013,"close":1014,"volume":1015},"2026-05-17T00:00:00",22.02,21.44,21.75,5130900,{"timestamp":1017,"open":1018,"high":1019,"low":1020,"close":1021,"volume":1022},"2026-05-18T00:00:00",21.26,21.73,21.16,21.4,4792400,{"timestamp":1024,"open":994,"high":1025,"low":1013,"close":1026,"volume":1027},"2026-05-19T00:00:00",22.55,22.14,6846400,{"timestamp":1029,"open":1030,"high":1031,"low":1032,"close":958,"volume":1033},"2026-05-20T00:00:00",21.92,22.4,21.6,4194300,{"timestamp":1035,"open":1001,"high":1036,"low":1037,"close":1038,"volume":1039},"2026-05-21T00:00:00",21.97,21.05,21.25,6693400,{"timestamp":1041,"open":1042,"high":1043,"low":1042,"close":1044,"volume":1045},"2026-05-24T00:00:00",21.45,22.75,22.67,6163000,{"timestamp":1047,"open":1048,"high":1049,"low":1050,"close":999,"volume":1051},"2026-05-25T00:00:00",22.5,22.7,22.13,5696400,{"timestamp":1053,"open":1049,"high":1054,"low":1012,"close":1055,"volume":1056},"2026-05-26T00:00:00",22.8,22.2,8613400,{"timestamp":1058,"open":1059,"high":1054,"low":1030,"close":1048,"volume":1060},"2026-05-27T00:00:00",22.29,8226600,{"timestamp":1062,"open":1063,"high":1064,"low":1065,"close":1066,"volume":1067},"2026-05-28T00:00:00",22.59,22.68,22.09,22.52,7450000,{"timestamp":1069,"open":1070,"high":1064,"low":1030,"close":1071,"volume":1072},"2026-05-31T00:00:00",22.45,22.38,7413500,{"timestamp":1074,"open":1048,"high":1075,"low":978,"close":1076,"volume":1077},"2026-06-01T00:00:00",22.85,22.35,6249400,{"timestamp":1079,"open":1080,"high":1080,"low":1081,"close":1082,"volume":1083},"2026-06-02T00:00:00",22,20.65,20.86,9733300,{"timestamp":1085,"open":1081,"high":1086,"low":1087,"close":1087,"volume":1088},"2026-06-04T00:00:00",20.9,19.83,6437800,{"timestamp":1090,"open":1087,"high":1091,"low":1092,"close":1093,"volume":1094},"2026-06-07T00:00:00",20.59,19.76,20.14,6988600,{"timestamp":1096,"open":1097,"high":1098,"low":1097,"close":1099,"volume":1100},"2026-06-08T00:00:00",20.37,21,20.75,7384800,{"timestamp":1102,"open":1103,"high":1103,"low":1104,"close":1097,"volume":1105},"2026-06-09T00:00:00",20.68,19.98,5146800,{"timestamp":1107,"open":1108,"high":1021,"low":1093,"close":1109,"volume":1110},"2026-06-10T00:00:00",20.39,21.1,7492800,{"timestamp":1112,"open":1113,"high":984,"low":1113,"close":1114,"volume":1115},"2026-06-11T00:00:00",20.73,21.36,8735400,{"timestamp":1117,"open":1006,"high":1025,"low":1118,"close":1119,"volume":1120},"2026-06-14T00:00:00",21.54,21.66,7917100,{"timestamp":1122,"open":1032,"high":1014,"low":1038,"close":994,"volume":1123},"2026-06-15T00:00:00",3978200,{"timestamp":1125,"open":995,"high":1080,"low":1126,"close":1082,"volume":1127},"2026-06-16T00:00:00",20.84,6539300,{"timestamp":1129,"open":1130,"high":1131,"low":1132,"close":1133,"volume":1134},"2026-06-17T00:00:00",20.88,21.42,20.66,21.15,7559400,{"timestamp":1136,"open":1137,"high":951,"low":1138,"close":1008,"volume":1139},"2026-06-18T00:00:00",21.21,21.11,9041700,{"timestamp":1141,"open":1030,"high":1142,"low":1143,"close":1119,"volume":1144},"2026-06-21T00:00:00",22.11,21.56,7393400,{"timestamp":1146,"open":1147,"high":1148,"low":1149,"close":1032,"volume":1150},"2026-06-22T00:00:00",21.5,21.69,21.17,6419700,{"timestamp":1152,"open":1153,"high":1154,"low":1155,"close":1048,"volume":1156},"2026-06-23T00:00:00",21.39,22.71,21.29,11720700,{"timestamp":1158,"open":1159,"high":1160,"low":1071,"close":1161,"volume":1162},"2026-06-24T00:00:00",22.69,23.27,22.94,8110000,{"timestamp":1164,"open":1165,"high":1166,"low":1167,"close":1168,"volume":1169},"2026-06-25T00:00:00",22.93,23.59,22.65,23.34,8659900,{"timestamp":1171,"open":976,"high":1172,"low":1173,"close":1174,"volume":1175},"2026-06-28T00:00:00",23.48,23.14,23.26,3468200,{"timestamp":1177,"open":1178,"high":1179,"low":1025,"close":1180,"volume":1181},"2026-06-29T00:00:00",23.05,23.13,23.02,4689600,{"timestamp":1183,"open":1063,"high":1184,"low":1048,"close":1185,"volume":1186},"2026-06-30T00:00:00",22.97,22.84,3575900,{"timestamp":1188,"open":1180,"high":1189,"low":1054,"close":1190,"volume":1191},"2026-07-01T00:00:00",23.47,23.15,4728600,{"timestamp":1193,"open":1194,"high":1195,"low":1174,"close":938,"volume":1196},"2026-07-02T00:00:00",23.37,23.7,2880100,{"timestamp":1198,"open":1199,"high":976,"low":1025,"close":1063,"volume":1200},"2026-07-05T00:00:00",23.22,5033800,{"timestamp":1202,"open":1203,"high":1204,"low":1205,"close":1206,"volume":1207},"2026-07-06T00:00:00",22.73,22.82,22.15,22.21,4935300,{"timestamp":1209,"open":1080,"high":1080,"low":1210,"close":1211,"volume":1212},"2026-07-07T00:00:00",21.07,21.3,6982500,{"timestamp":1214,"open":1114,"high":978,"low":1038,"close":1215,"volume":1216},"2026-07-08T00:00:00",22.17,4505300,{"timestamp":1218,"open":1219,"high":1220,"low":971,"close":1221,"volume":1222},"2026-07-09T00:00:00",22.96,23.46,23.06,7094300,{"timestamp":1224,"open":1185,"high":1180,"low":1225,"close":982,"volume":1226},"2026-07-12T00:00:00",22.36,3890600,{"timestamp":1228,"open":1043,"high":1229,"low":1055,"close":1219,"volume":1230},"2026-07-13T00:00:00",23.04,7899500,{"timestamp":1232,"open":1233,"high":1180,"low":1071,"close":1048,"volume":1234},"2026-07-14T00:00:00",22.91,5529200,{"timestamp":1236,"open":1071,"high":1237,"low":1238,"close":1238,"volume":1239},"2026-07-15T00:00:00",22.53,21.79,5728000,{"timestamp":1241,"open":1014,"high":1030,"low":1131,"close":1242,"volume":1243},"2026-07-16T00:00:00",21.63,8451900,{"timestamp":1245,"open":1246,"high":1247,"low":1109,"close":1248,"volume":1249},"2026-07-19T00:00:00",21.57,21.81,21.13,6898500,{"timestamp":1251,"open":1138,"high":1252,"low":1126,"close":1253,"volume":1254},"2026-07-20T00:00:00",21.32,21.18,5416900,{"timestamp":1256,"open":1137,"high":1148,"low":1248,"close":1257,"volume":1258},"2026-07-21T00:00:00",21.28,9118900,{"timestamp":1260,"open":1133,"high":1133,"low":1261,"close":1132,"volume":1262},"2026-07-22T00:00:00",20.56,4795200,{"timestamp":1264,"open":1265,"high":1266,"low":1108,"close":1267,"volume":1268},"2026-07-23T00:00:00",20.45,21.03,20.7,3062600,{"timestamp":1270,"open":1005,"high":1252,"low":1005,"close":1137,"volume":1271},"2026-07-26T00:00:00",4502200,{"timestamp":1273,"open":1274,"high":1275,"low":1137,"close":1252,"volume":1276},"2026-07-27T00:00:00",22.01,22.26,6341900,{"timestamp":1278,"open":1279,"high":1153,"low":1280,"close":1281,"volume":1282},"2026-07-28T00:00:00",21.27,20.52,20.77,8827800,{"timestamp":1284,"open":1285,"high":1286,"low":1285,"close":1287,"volume":1288},"2026-07-29T00:00:00",20.95,21.76,21.53,8217900,{"timestamp":1290,"open":995,"high":1247,"low":1291,"close":1291,"volume":1292},"2026-07-30T00:00:00",21.37,3469900,{"timestamp":1294,"open":1030,"high":1142,"low":1018,"close":1147,"volume":1295},"2026-08-02T00:00:00",5707700,{"timestamp":1297,"open":1298,"high":1299,"low":1300,"close":1301,"volume":1302},"2026-08-03T00:00:00",21.9,22.04,21.23,21.35,3661700,{"timestamp":1304,"open":1118,"high":978,"low":1305,"close":1306,"volume":1307},"2026-08-04T00:00:00",21.48,21.62,5610400,{"timestamp":1309,"open":1159,"high":1043,"low":1310,"close":1008,"volume":1311},"2026-08-05T00:00:00",21.72,11165900,{"timestamp":1313,"open":1030,"high":1142,"low":1211,"close":1314,"volume":1315},"2026-08-06T00:00:00",21.67,5711500,{"timestamp":1317,"open":1032,"high":983,"low":1318,"close":1319,"volume":1320},"2026-08-09T00:00:00",21.09,21.46,5992900,{"timestamp":1322,"open":1013,"high":1323,"low":1324,"close":1325,"volume":1326},"2026-08-10T00:00:00",21.64,20.33,20.54,4768800,{"timestamp":1328,"open":1091,"high":1126,"low":1329,"close":1330,"volume":1331},"2026-08-11T00:00:00",20.07,20.5,5643900,{"timestamp":1333,"open":1330,"high":1334,"low":1335,"close":1098,"volume":1336},"2026-08-12T00:00:00",21.14,20.48,7273200,{"timestamp":1338,"open":1339,"high":1021,"low":1285,"close":1340,"volume":1341},"2026-08-13T00:00:00",21.01,21.34,11478500,{"timestamp":1343,"open":1211,"high":1286,"low":1211,"close":1344,"volume":1345},"2026-08-16T00:00:00",21.47,6563000,{"timestamp":1347,"open":1147,"high":995,"low":1348,"close":1037,"volume":1349},"2026-08-17T00:00:00",20.98,21590200,{"timestamp":1351,"open":1147,"high":1352,"low":1137,"close":983,"volume":1353},"2026-08-18T00:00:00",21.93,7697100,{"timestamp":1355,"open":1021,"high":1356,"low":1038,"close":1357,"volume":1358},"2026-08-19T00:00:00",22.6,22.57,9101300,{"timestamp":1360,"open":1043,"high":945,"low":1361,"close":937,"volume":1362},"2026-08-20T00:00:00",22.42,13683600,{"timestamp":1364,"open":1184,"high":481,"low":1365,"close":480,"volume":1366},"2026-08-23T00:00:00",22.79,20103500,{"timestamp":1368,"open":1369,"high":537,"low":1370,"close":1371,"volume":1372},"2026-08-24T00:00:00",24,23.89,24.73,9325000,{"timestamp":1374,"open":1375,"high":512,"low":481,"close":481,"volume":1376},"2026-08-25T00:00:00",24.75,16384300,{"timestamp":1378,"open":943,"high":1379,"low":1172,"close":1380,"volume":1381},"2026-08-26T00:00:00",24.28,23.8,10084800,{"timestamp":1383,"open":1384,"high":1385,"low":1070,"close":1180,"volume":1386},"2026-08-27T00:00:00",24.06,24.5,13022200,{"timestamp":1388,"open":1389,"high":1390,"low":1389,"close":1390,"volume":1391},"2026-08-30T00:00:00",23.1,24.29,7892900,{"timestamp":1393,"open":1394,"high":1395,"low":1396,"close":1397,"volume":1398},"2026-08-31T00:00:00",24.45,25.14,24.03,24.66,8109600,{"timestamp":1400,"open":1401,"high":922,"low":525,"close":1402,"volume":1403},"2026-09-01T00:00:00",24.89,25.48,11709800,{"timestamp":1405,"open":1406,"high":1407,"low":488,"close":488,"volume":1408},"2026-09-02T00:00:00",26,26.34,6948500,{"timestamp":1410,"open":1411,"high":1412,"low":1397,"close":1413,"volume":1414},"2026-09-03T00:00:00",25.12,25.81,25.6,7377400,{"timestamp":1416,"open":1417,"high":1418,"low":1419,"close":1419,"volume":1420},"2026-09-07T00:00:00",26.06,26.29,25.54,6133900,{"timestamp":1422,"open":858,"high":1423,"low":499,"close":1424,"volume":1425},"2026-09-08T00:00:00",25.5,25.11,10569800,{"timestamp":1427,"open":1428,"high":1429,"low":1430,"close":1429,"volume":1431},"2026-09-09T00:00:00",24.88,26.17,24.67,11685900,{"timestamp":1433,"open":1417,"high":793,"low":1434,"close":1435,"volume":1436},"2026-09-10T00:00:00",25.62,25.97,6855800,{"timestamp":1438,"open":1439,"high":1434,"low":1440,"close":488,"volume":1441},"2026-09-13T00:00:00",25.22,24.81,7367400,{"timestamp":1443,"open":1444,"high":827,"low":1445,"close":1446,"volume":1447},"2026-09-14T00:00:00",25.63,25.27,25.9,5886700,{"timestamp":1449,"open":1450,"high":775,"low":1451,"close":832,"volume":1452},"2026-09-15T00:00:00",25.8,25.78,8510700,{"timestamp":1454,"open":1455,"high":880,"low":1456,"close":859,"volume":1457},"2026-09-16T00:00:00",26.85,25.65,9968400,{"timestamp":1459,"open":1423,"high":1460,"low":1461,"close":1460,"volume":1462},"2026-09-17T00:00:00",26.67,25.09,11516000,{"timestamp":1464,"open":1465,"high":1466,"low":1467,"close":780,"volume":1468},"2026-09-20T00:00:00",26.82,27.95,26.74,8517900,{"timestamp":1470,"open":782,"high":761,"low":927,"close":1471,"volume":1472},"2026-09-21T00:00:00",27.13,9741900,{"timestamp":1474,"open":781,"high":1475,"low":848,"close":743,"volume":1476},"2026-09-22T00:00:00",27.79,8088700,{"timestamp":1478,"open":1479,"high":1480,"low":1481,"close":47,"volume":1482},"2026-09-23T00:00:00",26.69,27.07,26.14,7448300,[]]