[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f372PRuwPf7cSaeMYT7QtOeuVvKldVE6kv_-XMeqBWrY":3,"$fZFGsNhbfw5PfZ1w-kTX8RzMI40sg5MGgjDZH3xrOL2w":25,"$foYniwvzAkXqHU9tDESY5VptuQn_FxAezNJ8ehoHb2o0":186},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CBOP11","cbop11","fii","Castello Branco Office Park Fundo Investimento Imobiliario FII","FII C Branco","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},28,0.41,1.4493,"BRL","2026-09-25T23:48:11Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":183,"success":184,"errors":185,"limitReached":183},[27,34,37,40,44,48,51,54,57,60,63,66,69,72,75,78,81,84,87,90,93,96,100,104,107,110,113,116,120,123,126,129,132,135,138,141,144,147,150,153,157,161,164,167,170,173,176,180],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.49,"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":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},1.12,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},0.12,"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":45,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":97,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},0.19,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},0.05,"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},0.1,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":154,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},0.5,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},0.16,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},0.2,"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":187,"totalItens":183,"success":184,"errors":851,"limitReached":183},[188,193,195,197,202,206,210,214,217,221,224,229,232,234,236,239,245,249,254,259,263,268,275,279,284,291,296,298,302,305,307,311,313,318,322,326,330,333,337,341,345,350,356,360,365,369,374,379,384,390,393,395,399,402,404,408,411,413,418,423,429,435,440,445,450,454,460,466,470,477,483,489,494,499,504,509,513,515,518,522,524,528,532,535,540,544,547,553,557,561,564,566,570,572,576,581,584,588,591,595,599,604,606,609,613,618,623,626,629,634,638,640,642,644,650,654,656,659,662,666,671,677,679,682,687,691,695,701,705,709,714,717,721,725,728,732,736,739,743,747,752,756,761,765,767,773,775,777,779,782,785,791,796,801,805,810,814,819,825,830,833,835,839,843,846],{"timestamp":189,"open":190,"high":191,"low":190,"close":191,"volume":192},"2025-09-28T00:00:00",24.51,25,8,{"timestamp":194,"open":191,"high":191,"low":191,"close":191,"volume":33},"2025-09-29T00:00:00",{"timestamp":145,"open":191,"high":191,"low":191,"close":191,"volume":196},150,{"timestamp":198,"open":199,"high":199,"low":191,"close":200,"volume":201},"2025-10-01T00:00:00",26,25.02,52,{"timestamp":203,"open":204,"high":204,"low":191,"close":191,"volume":205},"2025-10-02T00:00:00",25.01,2599,{"timestamp":207,"open":204,"high":208,"low":204,"close":208,"volume":209},"2025-10-05T00:00:00",25.07,13,{"timestamp":211,"open":191,"high":212,"low":191,"close":191,"volume":213},"2025-10-06T00:00:00",25.03,11,{"timestamp":215,"open":200,"high":200,"low":200,"close":200,"volume":216},"2025-10-07T00:00:00",0,{"timestamp":218,"open":191,"high":219,"low":191,"close":219,"volume":220},"2025-10-08T00:00:00",25.04,222,{"timestamp":222,"open":191,"high":199,"low":191,"close":208,"volume":223},"2025-10-09T00:00:00",256,{"timestamp":225,"open":208,"high":226,"low":208,"close":227,"volume":228},"2025-10-12T00:00:00",25.98,25.09,115,{"timestamp":230,"open":227,"high":227,"low":191,"close":191,"volume":231},"2025-10-13T00:00:00",109,{"timestamp":146,"open":200,"high":200,"low":191,"close":200,"volume":233},276,{"timestamp":235,"open":200,"high":200,"low":200,"close":200,"volume":216},"2025-10-15T00:00:00",{"timestamp":237,"open":204,"high":199,"low":204,"close":199,"volume":238},"2025-10-16T00:00:00",146,{"timestamp":240,"open":241,"high":242,"low":243,"close":242,"volume":244},"2025-10-19T00:00:00",26.25,26.75,25.26,61,{"timestamp":246,"open":247,"high":248,"low":247,"close":248,"volume":33},"2025-10-20T00:00:00",26.74,29.89,{"timestamp":250,"open":248,"high":251,"low":252,"close":251,"volume":253},"2025-10-21T00:00:00",30,29.7,415,{"timestamp":255,"open":251,"high":256,"low":257,"close":256,"volume":258},"2025-10-23T00:00:00",32,29.4,38,{"timestamp":260,"open":256,"high":256,"low":257,"close":261,"volume":262},"2025-10-26T00:00:00",31.98,82015,{"timestamp":264,"open":261,"high":265,"low":266,"close":265,"volume":267},"2025-10-27T00:00:00",33,29.66,85745,{"timestamp":269,"open":270,"high":271,"low":272,"close":273,"volume":274},"2025-10-28T00:00:00",30.8,33.95,30.2,33.5,1251,{"timestamp":276,"open":277,"high":273,"low":277,"close":273,"volume":278},"2025-10-29T00:00:00",31.62,147,{"timestamp":280,"open":281,"high":273,"low":282,"close":273,"volume":283},"2025-10-30T00:00:00",31.64,31.61,56,{"timestamp":285,"open":286,"high":287,"low":288,"close":289,"volume":290},"2025-11-02T00:00:00",33.22,33.54,32.24,33.04,62,{"timestamp":292,"open":293,"high":294,"low":289,"close":289,"volume":295},"2025-11-03T00:00:00",33.39,35.28,362,{"timestamp":297,"open":289,"high":289,"low":289,"close":289,"volume":216},"2025-11-05T00:00:00",{"timestamp":299,"open":289,"high":300,"low":289,"close":289,"volume":301},"2025-11-06T00:00:00",33.06,77,{"timestamp":303,"open":289,"high":289,"low":289,"close":289,"volume":304},"2025-11-09T00:00:00",386,{"timestamp":306,"open":289,"high":289,"low":289,"close":289,"volume":216},"2025-11-10T00:00:00",{"timestamp":308,"open":289,"high":309,"low":289,"close":289,"volume":310},"2025-11-11T00:00:00",33.09,278,{"timestamp":312,"open":289,"high":289,"low":289,"close":289,"volume":33},"2025-11-12T00:00:00",{"timestamp":314,"open":289,"high":315,"low":289,"close":316,"volume":317},"2025-11-13T00:00:00",33.08,33.07,36,{"timestamp":319,"open":316,"high":320,"low":316,"close":321,"volume":33},"2025-11-16T00:00:00",33.49,33.15,{"timestamp":323,"open":289,"high":324,"low":289,"close":289,"volume":325},"2025-11-17T00:00:00",33.16,7,{"timestamp":327,"open":289,"high":328,"low":289,"close":328,"volume":329},"2025-11-18T00:00:00",33.17,3,{"timestamp":331,"open":328,"high":320,"low":289,"close":320,"volume":332},"2025-11-20T00:00:00",57,{"timestamp":334,"open":335,"high":320,"low":289,"close":320,"volume":336},"2025-11-23T00:00:00",33.18,173,{"timestamp":338,"open":273,"high":273,"low":339,"close":339,"volume":340},"2025-11-24T00:00:00",33.11,9,{"timestamp":342,"open":343,"high":273,"low":339,"close":273,"volume":344},"2025-11-25T00:00:00",33.29,121,{"timestamp":346,"open":347,"high":348,"low":309,"close":348,"volume":349},"2025-11-26T00:00:00",33.1,37,88213,{"timestamp":351,"open":352,"high":352,"low":353,"close":354,"volume":355},"2025-11-27T00:00:00",36.85,34.03,36.01,219,{"timestamp":357,"open":317,"high":317,"low":358,"close":359,"volume":348},"2025-11-30T00:00:00",34.11,35.49,{"timestamp":361,"open":362,"high":354,"low":273,"close":363,"volume":364},"2025-12-01T00:00:00",34.9,35,2218,{"timestamp":366,"open":367,"high":363,"low":362,"close":363,"volume":368},"2025-12-02T00:00:00",34.98,506,{"timestamp":370,"open":371,"high":317,"low":371,"close":372,"volume":373},"2025-12-03T00:00:00",33.72,34.75,693,{"timestamp":375,"open":376,"high":376,"low":377,"close":378,"volume":283},"2025-12-04T00:00:00",34.83,32.58,34,{"timestamp":380,"open":381,"high":382,"low":381,"close":335,"volume":383},"2025-12-08T00:00:00",28.89,34.29,629,{"timestamp":385,"open":335,"high":386,"low":387,"close":388,"volume":389},"2025-12-14T00:00:00",33.82,31,32.29,475,{"timestamp":391,"open":328,"high":335,"low":328,"close":335,"volume":392},"2025-12-15T00:00:00",98,{"timestamp":394,"open":328,"high":328,"low":328,"close":328,"volume":216},"2025-12-16T00:00:00",{"timestamp":396,"open":347,"high":328,"low":397,"close":328,"volume":398},"2025-12-17T00:00:00",29.51,200,{"timestamp":400,"open":335,"high":335,"low":328,"close":328,"volume":401},"2025-12-21T00:00:00",132,{"timestamp":403,"open":328,"high":328,"low":328,"close":328,"volume":216},"2025-12-22T00:00:00",{"timestamp":405,"open":406,"high":406,"low":328,"close":328,"volume":407},"2025-12-25T00:00:00",33.51,642,{"timestamp":409,"open":410,"high":410,"low":328,"close":328,"volume":329},"2025-12-28T00:00:00",33.88,{"timestamp":412,"open":328,"high":328,"low":328,"close":328,"volume":216},"2025-12-29T00:00:00",{"timestamp":414,"open":415,"high":415,"low":416,"close":416,"volume":417},"2026-01-01T00:00:00",34.41,33.6,197,{"timestamp":419,"open":416,"high":420,"low":416,"close":421,"volume":422},"2026-01-04T00:00:00",36.41,33.63,169,{"timestamp":424,"open":425,"high":426,"low":427,"close":426,"volume":428},"2026-01-05T00:00:00",35.32,36.82,34.52,3097,{"timestamp":430,"open":431,"high":432,"low":431,"close":433,"volume":434},"2026-01-06T00:00:00",36.86,39,37.44,1504,{"timestamp":436,"open":437,"high":438,"low":348,"close":348,"volume":439},"2026-01-07T00:00:00",38.92,39.99,65,{"timestamp":441,"open":442,"high":443,"low":444,"close":444,"volume":439},"2026-01-08T00:00:00",39.98,41.99,39.5,{"timestamp":446,"open":447,"high":443,"low":448,"close":448,"volume":449},"2026-01-11T00:00:00",39.9,38.41,126,{"timestamp":451,"open":452,"high":432,"low":348,"close":432,"volume":453},"2026-01-12T00:00:00",38.22,1258,{"timestamp":455,"open":456,"high":457,"low":348,"close":458,"volume":459},"2026-01-13T00:00:00",38.43,41.79,39.01,844,{"timestamp":461,"open":462,"high":463,"low":464,"close":463,"volume":465},"2026-01-14T00:00:00",38.96,40,37.51,428,{"timestamp":156,"open":442,"high":467,"low":442,"close":468,"volume":469},41.9,40.6,294,{"timestamp":471,"open":472,"high":473,"low":474,"close":475,"volume":476},"2026-01-18T00:00:00",40.86,41,39.67,40.13,550,{"timestamp":478,"open":479,"high":480,"low":479,"close":481,"volume":482},"2026-01-19T00:00:00",39.96,41.71,40.59,128,{"timestamp":484,"open":485,"high":486,"low":485,"close":487,"volume":488},"2026-01-20T00:00:00",39.02,40.61,40.11,88,{"timestamp":490,"open":491,"high":491,"low":492,"close":447,"volume":493},"2026-01-21T00:00:00",41.67,39.86,792,{"timestamp":495,"open":496,"high":496,"low":464,"close":497,"volume":498},"2026-01-22T00:00:00",40.29,38.85,205,{"timestamp":500,"open":497,"high":501,"low":502,"close":501,"volume":503},"2026-01-25T00:00:00",40.03,38.7,1400,{"timestamp":505,"open":506,"high":506,"low":507,"close":507,"volume":508},"2026-01-26T00:00:00",40.99,39.29,140,{"timestamp":510,"open":506,"high":506,"low":511,"close":438,"volume":512},"2026-01-27T00:00:00",39.74,68,{"timestamp":514,"open":473,"high":473,"low":473,"close":473,"volume":33},"2026-01-28T00:00:00",{"timestamp":516,"open":517,"high":517,"low":517,"close":517,"volume":216},"2026-02-01T00:00:00",39.41,{"timestamp":519,"open":517,"high":506,"low":517,"close":520,"volume":521},"2026-02-02T00:00:00",39.42,166,{"timestamp":523,"open":506,"high":506,"low":517,"close":517,"volume":231},"2026-02-03T00:00:00",{"timestamp":525,"open":526,"high":506,"low":517,"close":463,"volume":527},"2026-02-05T00:00:00",39.43,3527,{"timestamp":529,"open":530,"high":530,"low":463,"close":463,"volume":531},"2026-02-08T00:00:00",40.78,217,{"timestamp":533,"open":463,"high":534,"low":463,"close":463,"volume":463},"2026-02-09T00:00:00",40.31,{"timestamp":536,"open":537,"high":537,"low":538,"close":538,"volume":539},"2026-02-10T00:00:00",40.79,40.5,14,{"timestamp":541,"open":542,"high":543,"low":542,"close":543,"volume":33},"2026-02-11T00:00:00",40.02,40.36,{"timestamp":545,"open":543,"high":543,"low":463,"close":463,"volume":546},"2026-02-12T00:00:00",55,{"timestamp":548,"open":549,"high":550,"low":549,"close":551,"volume":552},"2026-02-17T00:00:00",40.01,40.48,40.19,16,{"timestamp":554,"open":538,"high":538,"low":555,"close":555,"volume":556},"2026-02-18T00:00:00",40.07,18,{"timestamp":558,"open":559,"high":559,"low":463,"close":463,"volume":560},"2026-02-19T00:00:00",40.06,332,{"timestamp":562,"open":555,"high":555,"low":463,"close":463,"volume":563},"2026-02-22T00:00:00",988,{"timestamp":565,"open":463,"high":463,"low":463,"close":463,"volume":216},"2026-02-23T00:00:00",{"timestamp":567,"open":568,"high":463,"low":568,"close":438,"volume":569},"2026-02-24T00:00:00",39.95,102,{"timestamp":571,"open":555,"high":555,"low":463,"close":463,"volume":325},"2026-02-25T00:00:00",{"timestamp":573,"open":574,"high":463,"low":517,"close":463,"volume":575},"2026-02-26T00:00:00",39.92,114,{"timestamp":577,"open":578,"high":579,"low":578,"close":579,"volume":580},"2026-03-01T00:00:00",38.36,40.09,258,{"timestamp":582,"open":583,"high":579,"low":583,"close":583,"volume":192},"2026-03-02T00:00:00",39.94,{"timestamp":585,"open":574,"high":579,"low":586,"close":579,"volume":587},"2026-03-03T00:00:00",39.54,214,{"timestamp":589,"open":463,"high":463,"low":463,"close":463,"volume":590},"2026-03-04T00:00:00",280,{"timestamp":592,"open":579,"high":579,"low":593,"close":579,"volume":594},"2026-03-05T00:00:00",40.08,4,{"timestamp":596,"open":593,"high":579,"low":597,"close":598,"volume":213},"2026-03-08T00:00:00",38.54,39.76,{"timestamp":600,"open":601,"high":601,"low":602,"close":497,"volume":603},"2026-03-09T00:00:00",39.39,38.4,67,{"timestamp":605,"open":438,"high":438,"low":602,"close":602,"volume":463},"2026-03-10T00:00:00",{"timestamp":607,"open":485,"high":485,"low":608,"close":608,"volume":325},"2026-03-11T00:00:00",38.5,{"timestamp":610,"open":611,"high":611,"low":602,"close":612,"volume":508},"2026-03-12T00:00:00",39.04,38.53,{"timestamp":614,"open":597,"high":502,"low":615,"close":616,"volume":617},"2026-03-15T00:00:00",36.29,37.97,878,{"timestamp":619,"open":620,"high":621,"low":620,"close":621,"volume":622},"2026-03-16T00:00:00",36.31,38.15,47,{"timestamp":624,"open":625,"high":625,"low":625,"close":625,"volume":216},"2026-03-18T00:00:00",38.04,{"timestamp":627,"open":625,"high":628,"low":625,"close":628,"volume":192},"2026-03-19T00:00:00",38.06,{"timestamp":630,"open":631,"high":632,"low":631,"close":633,"volume":199},"2026-03-22T00:00:00",37.39,39.88,38.51,{"timestamp":635,"open":633,"high":633,"low":636,"close":608,"volume":637},"2026-03-23T00:00:00",38.35,20,{"timestamp":639,"open":432,"high":432,"low":432,"close":432,"volume":216},"2026-03-24T00:00:00",{"timestamp":641,"open":432,"high":432,"low":432,"close":432,"volume":216},"2026-03-26T00:00:00",{"timestamp":643,"open":258,"high":432,"low":258,"close":432,"volume":209},"2026-03-29T00:00:00",{"timestamp":645,"open":646,"high":463,"low":647,"close":648,"volume":649},"2026-03-30T00:00:00",38.31,38.19,39.97,206,{"timestamp":165,"open":463,"high":463,"low":651,"close":652,"volume":653},38.61,39.4,199,{"timestamp":655,"open":442,"high":442,"low":583,"close":583,"volume":33},"2026-04-01T00:00:00",{"timestamp":657,"open":658,"high":658,"low":646,"close":444,"volume":220},"2026-04-05T00:00:00",39.93,{"timestamp":660,"open":661,"high":463,"low":444,"close":444,"volume":191},"2026-04-06T00:00:00",39.52,{"timestamp":663,"open":652,"high":444,"low":664,"close":444,"volume":665},"2026-04-09T00:00:00",38.63,466,{"timestamp":667,"open":668,"high":668,"low":646,"close":669,"volume":670},"2026-04-12T00:00:00",38.67,38.32,72,{"timestamp":672,"open":673,"high":674,"low":675,"close":676,"volume":387},"2026-04-13T00:00:00",37.54,38.29,37.22,38.2,{"timestamp":678,"open":676,"high":676,"low":676,"close":676,"volume":216},"2026-04-14T00:00:00",{"timestamp":166,"open":680,"high":676,"low":680,"close":676,"volume":681},37.02,421,{"timestamp":683,"open":684,"high":685,"low":686,"close":685,"volume":191},"2026-04-16T00:00:00",38.17,38.83,37.47,{"timestamp":688,"open":689,"high":456,"low":689,"close":456,"volume":690},"2026-04-19T00:00:00",37.01,29,{"timestamp":692,"open":456,"high":432,"low":693,"close":432,"volume":694},"2026-04-21T00:00:00",37.68,388,{"timestamp":696,"open":697,"high":698,"low":699,"close":698,"volume":700},"2026-04-22T00:00:00",37.74,38.02,36.5,808,{"timestamp":702,"open":703,"high":704,"low":703,"close":704,"volume":28},"2026-04-26T00:00:00",37.25,39.91,{"timestamp":706,"open":707,"high":707,"low":432,"close":707,"volume":708},"2026-04-27T00:00:00",39.79,105,{"timestamp":710,"open":711,"high":712,"low":711,"close":432,"volume":713},"2026-04-28T00:00:00",38.08,39.78,1711,{"timestamp":715,"open":716,"high":716,"low":716,"close":716,"volume":216},"2026-04-29T00:00:00",38.95,{"timestamp":718,"open":258,"high":502,"low":719,"close":502,"volume":720},"2026-05-03T00:00:00",37.04,220,{"timestamp":722,"open":502,"high":723,"low":502,"close":723,"volume":724},"2026-05-04T00:00:00",38.86,5,{"timestamp":726,"open":727,"high":727,"low":727,"close":727,"volume":216},"2026-05-05T00:00:00",38.76,{"timestamp":729,"open":258,"high":730,"low":258,"close":730,"volume":731},"2026-05-07T00:00:00",38.75,297,{"timestamp":733,"open":734,"high":727,"low":734,"close":727,"volume":735},"2026-05-10T00:00:00",36.81,597,{"timestamp":737,"open":727,"high":727,"low":734,"close":730,"volume":738},"2026-05-11T00:00:00",247,{"timestamp":740,"open":433,"high":433,"low":741,"close":742,"volume":332},"2026-05-12T00:00:00",36.9,37.29,{"timestamp":744,"open":742,"high":742,"low":745,"close":741,"volume":746},"2026-05-13T00:00:00",35.01,286,{"timestamp":748,"open":749,"high":432,"low":750,"close":750,"volume":751},"2026-05-14T00:00:00",36.11,35.06,19,{"timestamp":753,"open":754,"high":265,"low":755,"close":265,"volume":191},"2026-06-09T00:00:00",32.98,31.51,{"timestamp":757,"open":758,"high":759,"low":256,"close":759,"volume":760},"2026-06-10T00:00:00",32.01,32.69,95,{"timestamp":762,"open":763,"high":320,"low":282,"close":320,"volume":764},"2026-06-14T00:00:00",32.68,108,{"timestamp":172,"open":766,"high":766,"low":766,"close":766,"volume":216},33.48,{"timestamp":768,"open":769,"high":770,"low":771,"close":770,"volume":772},"2026-06-16T00:00:00",31.94,32.65,31.5,2220,{"timestamp":774,"open":770,"high":770,"low":770,"close":770,"volume":216},"2026-06-17T00:00:00",{"timestamp":776,"open":770,"high":770,"low":770,"close":770,"volume":192},"2026-06-18T00:00:00",{"timestamp":778,"open":770,"high":770,"low":770,"close":770,"volume":216},"2026-06-21T00:00:00",{"timestamp":780,"open":770,"high":770,"low":770,"close":770,"volume":781},"2026-06-22T00:00:00",139,{"timestamp":783,"open":770,"high":759,"low":770,"close":770,"volume":784},"2026-06-23T00:00:00",1793,{"timestamp":786,"open":787,"high":788,"low":789,"close":789,"volume":790},"2026-07-16T00:00:00",31.12,31.15,31.1,43,{"timestamp":792,"open":787,"high":793,"low":787,"close":794,"volume":795},"2026-07-19T00:00:00",31.16,31.14,24,{"timestamp":797,"open":798,"high":794,"low":799,"close":799,"volume":800},"2026-07-20T00:00:00",31.07,30.61,15,{"timestamp":802,"open":799,"high":799,"low":803,"close":799,"volume":804},"2026-07-21T00:00:00",30.6,51,{"timestamp":806,"open":807,"high":807,"low":808,"close":251,"volume":809},"2026-07-22T00:00:00",31.05,29.01,112,{"timestamp":811,"open":812,"high":813,"low":812,"close":813,"volume":804},"2026-07-23T00:00:00",30.93,30.94,{"timestamp":815,"open":816,"high":816,"low":817,"close":818,"volume":569},"2026-07-26T00:00:00",31.13,29.1,29.17,{"timestamp":820,"open":821,"high":822,"low":823,"close":824,"volume":575},"2026-08-19T00:00:00",27.08,28.8,27.06,28.02,{"timestamp":826,"open":827,"high":822,"low":828,"close":828,"volume":829},"2026-08-23T00:00:00",28.79,28.27,157,{"timestamp":831,"open":824,"high":822,"low":824,"close":822,"volume":832},"2026-08-24T00:00:00",6699,{"timestamp":834,"open":827,"high":827,"low":827,"close":827,"volume":216},"2026-08-25T00:00:00",{"timestamp":836,"open":828,"high":828,"low":795,"close":837,"volume":838},"2026-08-26T00:00:00",27.99,825,{"timestamp":840,"open":837,"high":12,"low":841,"close":12,"volume":842},"2026-08-30T00:00:00",26.7,1122,{"timestamp":181,"open":844,"high":844,"low":845,"close":845,"volume":28},27.8,27.79,{"timestamp":847,"open":845,"high":848,"low":849,"close":849,"volume":850},"2026-09-01T00:00:00",27.89,27.5,613,[]]