[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$faes3h9fBj45gwOd2R9nslaso1ypyaYGF9bDaid077ZA":3,"$fvx__bJufNDyCGEQGekN7dsol8K2AuoDvGm1gMyDKQ5Q":25,"$fQOjXq5CJfUY3usJOaxJ1x5_IEsKjEkh5jNQiJmsK3cY":212},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CEOC11","ceoc11","fii","Fundo Investimento Imobiliario FII Ceo Cyrela Commerc Properties","FII Ceo Ccp","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},41.5,0.51,1.2195,"BRL","2026-09-25T23:48:11Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":209,"success":210,"errors":211,"limitReached":209},[27,34,38,42,46,50,54,58,62,66,70,74,78,82,86,90,94,98,102,105,109,113,117,121,125,129,133,137,141,144,148,151,155,158,162,165,168,171,175,178,182,185,188,191,195,198,202,206],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.501105,"2022-10-07T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.499663,"2022-11-08T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.497822,"2022-12-07T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.599131,"2023-01-06T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.650975,"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},0.644855,"2023-03-07T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},0.651612,"2023-04-10T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},0.637328,"2023-05-08T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},0.637646,"2023-06-07T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},0.638715,"2023-07-07T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},0.648173,"2023-08-07T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},0.434875,"2023-09-08T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},0.431875,"2023-10-06T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},0.432299,"2023-11-08T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},0.434024,"2023-12-07T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},0.470927,"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":95,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},0.43,"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},0.432483,"2024-03-07T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":95,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2024-04-05T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},0.41,"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":110,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},0.42,"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},0.421681,"2024-07-05T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},0.431462,"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},0.44,"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":126,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},0.45,"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":130,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},0.465,"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":134,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},0.47,"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},0.468868,"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":145,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},0.440994,"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":126,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":152,"approvalDate":153,"comDate":153,"paymentDate":154,"status":33},0.48,"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":134,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},0.470405,"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":134,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":13,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":152,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},0.49,"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":179,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},0.50661,"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":95,"approvalDate":183,"comDate":183,"paymentDate":184,"status":33},"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":95,"approvalDate":186,"comDate":186,"paymentDate":187,"status":33},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":110,"approvalDate":189,"comDate":189,"paymentDate":190,"status":33},"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":192,"approvalDate":193,"comDate":193,"paymentDate":194,"status":33},0.429587,"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":192,"approvalDate":196,"comDate":196,"paymentDate":197,"status":33},"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":199,"approvalDate":200,"comDate":200,"paymentDate":201,"status":33},0.485038,"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":203,"approvalDate":204,"comDate":204,"paymentDate":205,"status":33},0.5,"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":207,"comDate":207,"paymentDate":208,"status":33},"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":213,"totalItens":209,"success":210,"errors":1270,"limitReached":209},[214,221,226,232,238,244,250,256,262,265,270,274,278,282,288,295,301,307,313,317,320,325,330,335,340,344,348,351,356,360,365,369,372,376,381,385,390,394,400,404,409,412,417,421,425,431,436,439,443,446,450,455,459,463,467,472,477,480,484,488,494,498,502,506,512,516,522,526,532,536,540,544,547,552,557,562,569,573,578,581,586,593,597,600,606,609,615,618,622,625,631,636,639,643,646,649,652,655,658,661,664,667,671,674,677,680,683,687,691,695,698,700,704,707,710,713,718,724,728,731,734,737,742,746,753,758,763,768,773,779,783,789,794,798,803,806,812,816,820,825,831,836,840,844,847,852,855,858,865,872,876,881,886,890,895,899,904,908,911,917,923,927,931,936,942,947,952,956,961,967,972,976,982,987,991,996,1002,1006,1012,1016,1022,1027,1030,1036,1040,1043,1047,1050,1053,1056,1061,1066,1072,1077,1079,1083,1088,1091,1094,1098,1100,1104,1107,1111,1115,1121,1124,1127,1131,1135,1139,1143,1148,1150,1153,1156,1160,1163,1166,1168,1172,1177,1182,1187,1190,1194,1198,1201,1203,1207,1211,1215,1220,1221,1224,1227,1231,1237,1241,1247,1249,1253,1257,1261,1266],{"timestamp":215,"open":216,"high":217,"low":218,"close":219,"volume":220},"2025-09-28T00:00:00",44.25,44.81,44.17,44.75,229,{"timestamp":222,"open":217,"high":223,"low":224,"close":223,"volume":225},"2025-09-29T00:00:00",45.1,44.8,149,{"timestamp":227,"open":228,"high":223,"low":229,"close":230,"volume":231},"2025-09-30T00:00:00",44.58,44.3,45.09,90,{"timestamp":233,"open":230,"high":234,"low":235,"close":236,"volume":237},"2025-10-01T00:00:00",46.25,45.08,45.31,640,{"timestamp":239,"open":240,"high":240,"low":241,"close":242,"volume":243},"2025-10-02T00:00:00",46.17,45.03,45.67,82,{"timestamp":245,"open":246,"high":246,"low":247,"close":248,"volume":249},"2025-10-05T00:00:00",46.24,45.49,45.51,235,{"timestamp":251,"open":252,"high":253,"low":254,"close":254,"volume":255},"2025-10-06T00:00:00",45.54,45.81,45.11,315,{"timestamp":169,"open":257,"high":258,"low":259,"close":260,"volume":261},44.67,45.02,42.97,44.6,394,{"timestamp":263,"open":247,"high":247,"low":229,"close":257,"volume":264},"2025-10-08T00:00:00",501,{"timestamp":266,"open":257,"high":267,"low":257,"close":268,"volume":269},"2025-10-09T00:00:00",45.47,44.99,375,{"timestamp":271,"open":268,"high":240,"low":272,"close":272,"volume":273},"2025-10-12T00:00:00",44,1110,{"timestamp":275,"open":276,"high":268,"low":276,"close":276,"volume":277},"2025-10-13T00:00:00",44.5,122,{"timestamp":170,"open":219,"high":219,"low":279,"close":280,"volume":281},44.26,44.74,64,{"timestamp":283,"open":284,"high":219,"low":285,"close":286,"volume":287},"2025-10-15T00:00:00",44.02,44.01,44.04,294,{"timestamp":289,"open":290,"high":291,"low":292,"close":293,"volume":294},"2025-10-16T00:00:00",44.07,44.44,43.78,44.24,921,{"timestamp":296,"open":297,"high":298,"low":297,"close":299,"volume":300},"2025-10-19T00:00:00",43.5,44.15,44.09,1703,{"timestamp":302,"open":303,"high":303,"low":304,"close":305,"volume":306},"2025-10-20T00:00:00",44.1,43.56,43.96,320,{"timestamp":308,"open":309,"high":310,"low":297,"close":311,"volume":312},"2025-10-21T00:00:00",43.7,43.72,43.55,150,{"timestamp":314,"open":297,"high":315,"low":297,"close":292,"volume":316},"2025-10-22T00:00:00",43.92,201,{"timestamp":318,"open":299,"high":299,"low":297,"close":319,"volume":225},"2025-10-23T00:00:00",43.67,{"timestamp":321,"open":322,"high":303,"low":322,"close":323,"volume":324},"2025-10-26T00:00:00",43.63,43.8,91,{"timestamp":326,"open":327,"high":328,"low":327,"close":218,"volume":329},"2025-10-27T00:00:00",43.58,44.56,153,{"timestamp":331,"open":332,"high":332,"low":333,"close":333,"volume":334},"2025-10-28T00:00:00",44.54,43.59,305,{"timestamp":336,"open":337,"high":338,"low":323,"close":338,"volume":339},"2025-10-29T00:00:00",43.81,44.57,414,{"timestamp":341,"open":280,"high":280,"low":342,"close":342,"volume":343},"2025-10-30T00:00:00",44.06,302,{"timestamp":345,"open":280,"high":346,"low":280,"close":280,"volume":347},"2025-11-02T00:00:00",45,329,{"timestamp":349,"open":280,"high":280,"low":272,"close":285,"volume":350},"2025-11-03T00:00:00",473,{"timestamp":352,"open":285,"high":353,"low":272,"close":354,"volume":355},"2025-11-04T00:00:00",44.47,44.03,161,{"timestamp":357,"open":354,"high":257,"low":358,"close":257,"volume":359},"2025-11-05T00:00:00",43.95,103,{"timestamp":361,"open":257,"high":362,"low":363,"close":276,"volume":364},"2025-11-06T00:00:00",44.68,44.18,117,{"timestamp":366,"open":367,"high":224,"low":367,"close":219,"volume":368},"2025-11-09T00:00:00",43.09,398,{"timestamp":370,"open":276,"high":276,"low":292,"close":298,"volume":371},"2025-11-10T00:00:00",405,{"timestamp":373,"open":276,"high":276,"low":342,"close":374,"volume":375},"2025-11-11T00:00:00",44.49,119,{"timestamp":377,"open":276,"high":276,"low":378,"close":379,"volume":380},"2025-11-12T00:00:00",43.6,44.11,185,{"timestamp":382,"open":374,"high":374,"low":383,"close":272,"volume":384},"2025-11-13T00:00:00",43.62,859,{"timestamp":386,"open":293,"high":387,"low":272,"close":388,"volume":389},"2025-11-16T00:00:00",44.89,44.79,183,{"timestamp":391,"open":388,"high":388,"low":392,"close":216,"volume":393},"2025-11-17T00:00:00",44.05,448,{"timestamp":395,"open":396,"high":397,"low":322,"close":398,"volume":399},"2025-11-18T00:00:00",44.7,44.92,44.45,2656,{"timestamp":401,"open":398,"high":398,"low":315,"close":402,"volume":403},"2025-11-20T00:00:00",44.36,165,{"timestamp":405,"open":272,"high":406,"low":407,"close":354,"volume":408},"2025-11-23T00:00:00",44.38,43.9,611,{"timestamp":410,"open":284,"high":303,"low":285,"close":303,"volume":411},"2025-11-24T00:00:00",624,{"timestamp":413,"open":406,"high":406,"low":414,"close":415,"volume":416},"2025-11-25T00:00:00",43.93,43.94,193,{"timestamp":418,"open":419,"high":406,"low":303,"close":229,"volume":420},"2025-11-26T00:00:00",44.37,831,{"timestamp":422,"open":402,"high":423,"low":402,"close":332,"volume":424},"2025-11-27T00:00:00",45.75,350,{"timestamp":426,"open":427,"high":428,"low":429,"close":429,"volume":430},"2025-11-30T00:00:00",44.53,45.45,43.89,1592,{"timestamp":432,"open":433,"high":434,"low":415,"close":392,"volume":435},"2025-12-01T00:00:00",43.99,44.43,2582,{"timestamp":437,"open":291,"high":374,"low":290,"close":398,"volume":438},"2025-12-02T00:00:00",130,{"timestamp":440,"open":398,"high":398,"low":286,"close":441,"volume":442},"2025-12-03T00:00:00",44.14,170,{"timestamp":444,"open":260,"high":260,"low":441,"close":419,"volume":445},"2025-12-04T00:00:00",873,{"timestamp":447,"open":291,"high":291,"low":448,"close":407,"volume":449},"2025-12-07T00:00:00",43.75,311,{"timestamp":451,"open":452,"high":453,"low":452,"close":358,"volume":454},"2025-12-08T00:00:00",43.76,44.08,385,{"timestamp":456,"open":290,"high":457,"low":358,"close":457,"volume":458},"2025-12-09T00:00:00",44.42,516,{"timestamp":460,"open":457,"high":374,"low":461,"close":374,"volume":462},"2025-12-10T00:00:00",43.97,2189,{"timestamp":464,"open":284,"high":465,"low":461,"close":276,"volume":466},"2025-12-11T00:00:00",45.5,141,{"timestamp":468,"open":469,"high":470,"low":272,"close":471,"volume":424},"2025-12-14T00:00:00",45.87,45.88,44.35,{"timestamp":473,"open":471,"high":474,"low":272,"close":475,"volume":476},"2025-12-15T00:00:00",45.43,44.34,810,{"timestamp":478,"open":427,"high":280,"low":333,"close":374,"volume":479},"2025-12-16T00:00:00",2363,{"timestamp":481,"open":374,"high":374,"low":482,"close":279,"volume":483},"2025-12-17T00:00:00",42.26,365,{"timestamp":485,"open":216,"high":486,"low":216,"close":486,"volume":487},"2025-12-18T00:00:00",44.83,88,{"timestamp":489,"open":490,"high":491,"low":492,"close":276,"volume":493},"2025-12-21T00:00:00",44.85,44.86,44.2,609,{"timestamp":495,"open":496,"high":496,"low":374,"close":332,"volume":497},"2025-12-22T00:00:00",44.88,10,{"timestamp":499,"open":268,"high":346,"low":441,"close":500,"volume":501},"2025-12-25T00:00:00",44.65,438,{"timestamp":503,"open":229,"high":474,"low":229,"close":504,"volume":505},"2025-12-28T00:00:00",44.9,3597,{"timestamp":507,"open":508,"high":509,"low":258,"close":510,"volume":511},"2025-12-29T00:00:00",45.42,48.11,46.05,5616,{"timestamp":513,"open":510,"high":514,"low":223,"close":223,"volume":515},"2026-01-01T00:00:00",46.99,506,{"timestamp":517,"open":518,"high":519,"low":235,"close":520,"volume":521},"2026-01-04T00:00:00",45.77,46.14,45.55,642,{"timestamp":523,"open":514,"high":514,"low":397,"close":524,"volume":525},"2026-01-05T00:00:00",45.04,4147,{"timestamp":527,"open":528,"high":529,"low":346,"close":530,"volume":531},"2026-01-06T00:00:00",45.26,46.28,45.97,3540,{"timestamp":533,"open":530,"high":530,"low":346,"close":534,"volume":535},"2026-01-07T00:00:00",45.76,341,{"timestamp":180,"open":518,"high":537,"low":538,"close":292,"volume":539},45.9,43.03,2834,{"timestamp":541,"open":268,"high":542,"low":293,"close":397,"volume":543},"2026-01-11T00:00:00",45.29,1203,{"timestamp":545,"open":276,"high":528,"low":276,"close":346,"volume":546},"2026-01-12T00:00:00",217,{"timestamp":548,"open":247,"high":247,"low":549,"close":550,"volume":551},"2026-01-13T00:00:00",44.87,45.3,458,{"timestamp":553,"open":550,"high":554,"low":235,"close":555,"volume":556},"2026-01-14T00:00:00",45.94,45.13,474,{"timestamp":181,"open":558,"high":519,"low":559,"close":560,"volume":561},45.15,45.12,45.58,3377,{"timestamp":563,"open":564,"high":565,"low":566,"close":567,"volume":568},"2026-01-18T00:00:00",45.92,45.93,45.44,45.6,397,{"timestamp":570,"open":248,"high":571,"low":465,"close":567,"volume":572},"2026-01-19T00:00:00",46.45,298,{"timestamp":574,"open":575,"high":575,"low":576,"close":537,"volume":577},"2026-01-20T00:00:00",45.99,45.57,188,{"timestamp":579,"open":575,"high":575,"low":242,"close":575,"volume":580},"2026-01-21T00:00:00",1444,{"timestamp":582,"open":583,"high":571,"low":584,"close":537,"volume":585},"2026-01-22T00:00:00",46.01,45.84,222,{"timestamp":587,"open":588,"high":589,"low":590,"close":591,"volume":592},"2026-01-25T00:00:00",46.39,46.4,45.8,46.11,652,{"timestamp":594,"open":571,"high":571,"low":595,"close":537,"volume":596},"2026-01-26T00:00:00",45.85,2144,{"timestamp":598,"open":566,"high":588,"low":566,"close":583,"volume":599},"2026-01-27T00:00:00",749,{"timestamp":601,"open":602,"high":602,"low":603,"close":604,"volume":605},"2026-01-28T00:00:00",46.35,46.06,46.09,271,{"timestamp":607,"open":246,"high":246,"low":591,"close":246,"volume":608},"2026-02-01T00:00:00",553,{"timestamp":610,"open":611,"high":611,"low":612,"close":613,"volume":614},"2026-02-02T00:00:00",46.42,45.61,46.15,573,{"timestamp":616,"open":240,"high":588,"low":465,"close":248,"volume":617},"2026-02-03T00:00:00",1708,{"timestamp":619,"open":620,"high":620,"low":567,"close":567,"volume":621},"2026-02-05T00:00:00",46.3,1279,{"timestamp":623,"open":428,"high":428,"low":475,"close":235,"volume":624},"2026-02-08T00:00:00",282,{"timestamp":626,"open":627,"high":628,"low":629,"close":396,"volume":630},"2026-02-09T00:00:00",45.18,45.19,44.33,134,{"timestamp":632,"open":257,"high":633,"low":634,"close":257,"volume":635},"2026-02-10T00:00:00",44.69,44.51,46,{"timestamp":637,"open":362,"high":268,"low":471,"close":268,"volume":638},"2026-02-11T00:00:00",384,{"timestamp":640,"open":641,"high":346,"low":272,"close":642,"volume":543},"2026-02-12T00:00:00",44.55,44.63,{"timestamp":644,"open":634,"high":427,"low":272,"close":427,"volume":645},"2026-02-17T00:00:00",870,{"timestamp":647,"open":228,"high":228,"low":342,"close":229,"volume":648},"2026-02-18T00:00:00",78,{"timestamp":650,"open":257,"high":257,"low":392,"close":629,"volume":651},"2026-02-19T00:00:00",189,{"timestamp":653,"open":629,"high":508,"low":433,"close":272,"volume":654},"2026-02-22T00:00:00",2955,{"timestamp":656,"open":272,"high":293,"low":433,"close":433,"volume":657},"2026-02-23T00:00:00",471,{"timestamp":659,"open":272,"high":272,"low":433,"close":272,"volume":660},"2026-02-24T00:00:00",388,{"timestamp":662,"open":272,"high":272,"low":323,"close":323,"volume":663},"2026-02-25T00:00:00",1127,{"timestamp":665,"open":323,"high":272,"low":448,"close":272,"volume":666},"2026-02-26T00:00:00",974,{"timestamp":668,"open":272,"high":272,"low":669,"close":305,"volume":670},"2026-03-01T00:00:00",43.54,1238,{"timestamp":672,"open":305,"high":305,"low":315,"close":315,"volume":673},"2026-03-02T00:00:00",273,{"timestamp":675,"open":272,"high":272,"low":305,"close":272,"volume":676},"2026-03-03T00:00:00",322,{"timestamp":678,"open":272,"high":272,"low":358,"close":272,"volume":679},"2026-03-04T00:00:00",2774,{"timestamp":681,"open":272,"high":354,"low":358,"close":272,"volume":682},"2026-03-05T00:00:00",1100,{"timestamp":684,"open":315,"high":315,"low":685,"close":685,"volume":686},"2026-03-08T00:00:00",43.37,522,{"timestamp":688,"open":689,"high":323,"low":689,"close":323,"volume":690},"2026-03-09T00:00:00",43.42,535,{"timestamp":692,"open":315,"high":315,"low":693,"close":448,"volume":694},"2026-03-10T00:00:00",43.4,526,{"timestamp":696,"open":448,"high":272,"low":448,"close":305,"volume":697},"2026-03-11T00:00:00",226,{"timestamp":699,"open":407,"high":414,"low":407,"close":315,"volume":442},"2026-03-12T00:00:00",{"timestamp":701,"open":272,"high":272,"low":702,"close":319,"volume":703},"2026-03-15T00:00:00",43,5030,{"timestamp":705,"open":448,"high":433,"low":693,"close":689,"volume":706},"2026-03-16T00:00:00",742,{"timestamp":708,"open":415,"high":415,"low":297,"close":297,"volume":709},"2026-03-18T00:00:00",106,{"timestamp":711,"open":712,"high":272,"low":712,"close":414,"volume":568},"2026-03-19T00:00:00",43.13,{"timestamp":714,"open":414,"high":414,"low":715,"close":716,"volume":717},"2026-03-22T00:00:00",43.34,43.77,81,{"timestamp":719,"open":720,"high":720,"low":721,"close":722,"volume":723},"2026-03-23T00:00:00",43.64,43.17,43.49,527,{"timestamp":725,"open":726,"high":319,"low":726,"close":727,"volume":324},"2026-03-24T00:00:00",43.36,43.65,{"timestamp":729,"open":319,"high":319,"low":727,"close":727,"volume":730},"2026-03-25T00:00:00",105,{"timestamp":732,"open":433,"high":272,"low":319,"close":272,"volume":733},"2026-03-26T00:00:00",396,{"timestamp":735,"open":492,"high":492,"low":716,"close":292,"volume":736},"2026-03-29T00:00:00",3098,{"timestamp":738,"open":739,"high":337,"low":740,"close":740,"volume":741},"2026-03-30T00:00:00",43.52,43.01,1109,{"timestamp":743,"open":337,"high":272,"low":744,"close":702,"volume":745},"2026-03-31T00:00:00",42.9,3532,{"timestamp":747,"open":748,"high":749,"low":750,"close":751,"volume":752},"2026-04-01T00:00:00",43.12,43.29,42.58,43.07,4255,{"timestamp":754,"open":755,"high":755,"low":756,"close":740,"volume":757},"2026-04-05T00:00:00",43.1,42.6,2628,{"timestamp":759,"open":760,"high":760,"low":761,"close":761,"volume":762},"2026-04-06T00:00:00",43.02,42.7,533,{"timestamp":764,"open":765,"high":722,"low":756,"close":766,"volume":767},"2026-04-07T00:00:00",42.88,42.85,433,{"timestamp":189,"open":769,"high":770,"low":771,"close":770,"volume":772},42.42,42.78,42.01,422,{"timestamp":774,"open":775,"high":770,"low":776,"close":777,"volume":778},"2026-04-09T00:00:00",42.5,42.02,42.74,563,{"timestamp":780,"open":781,"high":721,"low":775,"close":702,"volume":782},"2026-04-12T00:00:00",42.77,774,{"timestamp":784,"open":744,"high":785,"low":786,"close":787,"volume":788},"2026-04-13T00:00:00",43.82,42.89,43.08,382,{"timestamp":790,"open":722,"high":727,"low":791,"close":792,"volume":793},"2026-04-14T00:00:00",42.84,42.87,778,{"timestamp":190,"open":792,"high":795,"low":796,"close":797,"volume":272},43.22,42.8,42.94,{"timestamp":799,"open":756,"high":800,"low":756,"close":801,"volume":802},"2026-04-16T00:00:00",43.19,42.99,1841,{"timestamp":804,"open":801,"high":801,"low":805,"close":801,"volume":316},"2026-04-19T00:00:00",42.62,{"timestamp":807,"open":808,"high":808,"low":809,"close":810,"volume":811},"2026-04-21T00:00:00",43.38,42.63,42.64,1182,{"timestamp":813,"open":810,"high":801,"low":814,"close":801,"volume":815},"2026-04-22T00:00:00",42.51,58,{"timestamp":817,"open":818,"high":818,"low":814,"close":796,"volume":819},"2026-04-23T00:00:00",42.95,1245,{"timestamp":821,"open":822,"high":823,"low":814,"close":761,"volume":824},"2026-04-26T00:00:00",42.92,42.96,698,{"timestamp":826,"open":777,"high":827,"low":828,"close":829,"volume":830},"2026-04-27T00:00:00",43.47,42.54,43.05,79,{"timestamp":832,"open":833,"high":833,"low":814,"close":834,"volume":835},"2026-04-28T00:00:00",43.18,42.56,2670,{"timestamp":837,"open":838,"high":808,"low":796,"close":823,"volume":839},"2026-04-29T00:00:00",42.81,140,{"timestamp":841,"open":808,"high":808,"low":756,"close":842,"volume":843},"2026-05-03T00:00:00",42.75,34,{"timestamp":845,"open":781,"high":685,"low":750,"close":367,"volume":846},"2026-05-04T00:00:00",779,{"timestamp":848,"open":849,"high":367,"low":850,"close":744,"volume":851},"2026-05-05T00:00:00",42.61,42.52,207,{"timestamp":853,"open":792,"high":744,"low":814,"close":777,"volume":854},"2026-05-06T00:00:00",147,{"timestamp":856,"open":801,"high":702,"low":857,"close":838,"volume":355},"2026-05-07T00:00:00",42.79,{"timestamp":859,"open":860,"high":861,"low":862,"close":863,"volume":864},"2026-05-10T00:00:00",41.95,42.24,41.15,41.52,1086,{"timestamp":866,"open":867,"high":868,"low":869,"close":870,"volume":871},"2026-05-11T00:00:00",41.57,41.79,41.3,41.32,300,{"timestamp":873,"open":863,"high":863,"low":874,"close":874,"volume":875},"2026-05-12T00:00:00",41,670,{"timestamp":877,"open":878,"high":12,"low":878,"close":879,"volume":880},"2026-05-13T00:00:00",41.04,41.44,180,{"timestamp":882,"open":883,"high":884,"low":874,"close":874,"volume":885},"2026-05-14T00:00:00",41.11,41.39,736,{"timestamp":887,"open":888,"high":12,"low":888,"close":12,"volume":889},"2026-05-17T00:00:00",40.79,309,{"timestamp":891,"open":892,"high":892,"low":893,"close":894,"volume":346},"2026-05-18T00:00:00",41.51,41.2,41.25,{"timestamp":896,"open":869,"high":884,"low":897,"close":898,"volume":835},"2026-05-19T00:00:00",40.9,41.17,{"timestamp":900,"open":901,"high":12,"low":902,"close":12,"volume":903},"2026-05-20T00:00:00",41.12,40.91,1536,{"timestamp":905,"open":12,"high":863,"low":906,"close":863,"volume":907},"2026-05-21T00:00:00",41.21,1965,{"timestamp":909,"open":893,"high":863,"low":893,"close":863,"volume":910},"2026-05-24T00:00:00",650,{"timestamp":912,"open":913,"high":914,"low":915,"close":915,"volume":916},"2026-05-25T00:00:00",41.53,41.58,41.22,175,{"timestamp":918,"open":919,"high":913,"low":920,"close":921,"volume":922},"2026-05-26T00:00:00",41.47,41.4,41.49,42,{"timestamp":924,"open":919,"high":925,"low":894,"close":925,"volume":926},"2026-05-27T00:00:00",41.55,276,{"timestamp":928,"open":925,"high":861,"low":925,"close":929,"volume":930},"2026-05-28T00:00:00",42.14,241,{"timestamp":932,"open":933,"high":934,"low":892,"close":933,"volume":935},"2026-05-31T00:00:00",41.61,41.62,2377,{"timestamp":937,"open":938,"high":939,"low":940,"close":940,"volume":941},"2026-06-01T00:00:00",41.76,41.77,41.01,2147,{"timestamp":943,"open":944,"high":922,"low":944,"close":945,"volume":946},"2026-06-02T00:00:00",41.03,41.38,798,{"timestamp":948,"open":949,"high":12,"low":950,"close":950,"volume":951},"2026-06-04T00:00:00",41.35,41.19,463,{"timestamp":953,"open":954,"high":921,"low":954,"close":954,"volume":955},"2026-06-07T00:00:00",41.31,159,{"timestamp":196,"open":957,"high":874,"low":958,"close":959,"volume":960},40.95,40.44,40.92,335,{"timestamp":962,"open":963,"high":964,"low":965,"close":966,"volume":454},"2026-06-09T00:00:00",40.54,40.56,39,39.52,{"timestamp":968,"open":966,"high":969,"low":966,"close":970,"volume":971},"2026-06-10T00:00:00",40.89,40.84,55,{"timestamp":973,"open":974,"high":974,"low":963,"close":975,"volume":702},"2026-06-11T00:00:00",40.74,40.71,{"timestamp":977,"open":978,"high":979,"low":978,"close":980,"volume":981},"2026-06-14T00:00:00",39.89,40.68,40.26,483,{"timestamp":197,"open":983,"high":984,"low":983,"close":985,"volume":986},40.27,40.76,40.57,220,{"timestamp":988,"open":985,"high":985,"low":989,"close":964,"volume":990},"2026-06-16T00:00:00",40.2,306,{"timestamp":992,"open":993,"high":993,"low":994,"close":994,"volume":995},"2026-06-17T00:00:00",40.86,40.29,196,{"timestamp":997,"open":998,"high":998,"low":999,"close":1000,"volume":1001},"2026-06-18T00:00:00",40.69,40.45,40.46,40,{"timestamp":1003,"open":998,"high":998,"low":1004,"close":1004,"volume":1005},"2026-06-21T00:00:00",40.24,133,{"timestamp":1007,"open":1008,"high":1009,"low":1010,"close":989,"volume":1011},"2026-06-22T00:00:00",40.23,40.25,39.6,163,{"timestamp":1013,"open":1014,"high":989,"low":1015,"close":1001,"volume":871},"2026-06-23T00:00:00",40.19,39.85,{"timestamp":1017,"open":1018,"high":1019,"low":1018,"close":1020,"volume":1021},"2026-06-24T00:00:00",40.1,40.52,40.51,444,{"timestamp":1023,"open":1020,"high":1020,"low":1024,"close":1025,"volume":1026},"2026-06-25T00:00:00",39.9,40.11,252,{"timestamp":1028,"open":1019,"high":1019,"low":1008,"close":994,"volume":1029},"2026-06-28T00:00:00",145,{"timestamp":1031,"open":1018,"high":1032,"low":1033,"close":1034,"volume":1035},"2026-06-29T00:00:00",40.16,40.01,40.14,462,{"timestamp":1037,"open":1038,"high":1038,"low":1020,"close":985,"volume":1039},"2026-06-30T00:00:00",40.7,74,{"timestamp":1041,"open":1038,"high":957,"low":1025,"close":957,"volume":1042},"2026-07-01T00:00:00",620,{"timestamp":1044,"open":1045,"high":874,"low":1045,"close":874,"volume":1046},"2026-07-02T00:00:00",40.38,51,{"timestamp":1048,"open":945,"high":884,"low":874,"close":874,"volume":1049},"2026-07-05T00:00:00",68,{"timestamp":1051,"open":12,"high":12,"low":1052,"close":998,"volume":339},"2026-07-06T00:00:00",39.5,{"timestamp":200,"open":989,"high":894,"low":1054,"close":978,"volume":1055},39.61,586,{"timestamp":1057,"open":1058,"high":1059,"low":1058,"close":1060,"volume":458},"2026-07-08T00:00:00",39.97,41.43,40.5,{"timestamp":1062,"open":1063,"high":862,"low":1063,"close":1064,"volume":1065},"2026-07-09T00:00:00",40.99,41.14,65,{"timestamp":1067,"open":874,"high":1068,"low":1069,"close":1070,"volume":1071},"2026-07-12T00:00:00",41.05,40.06,40.35,630,{"timestamp":1073,"open":1074,"high":1075,"low":1074,"close":1076,"volume":1039},"2026-07-13T00:00:00",40.4,41.07,40.65,{"timestamp":201,"open":1038,"high":1075,"low":1038,"close":897,"volume":1078},198,{"timestamp":1080,"open":1081,"high":921,"low":1020,"close":993,"volume":1082},"2026-07-15T00:00:00",41.08,552,{"timestamp":1084,"open":1085,"high":1085,"low":1086,"close":1086,"volume":1087},"2026-07-16T00:00:00",41.29,41.27,4,{"timestamp":1089,"open":894,"high":894,"low":993,"close":969,"volume":1090},"2026-07-19T00:00:00",162,{"timestamp":1092,"open":993,"high":993,"low":1001,"close":1001,"volume":1093},"2026-07-20T00:00:00",926,{"timestamp":1095,"open":1001,"high":1063,"low":1096,"close":1000,"volume":1097},"2026-07-21T00:00:00",39.7,325,{"timestamp":1099,"open":888,"high":888,"low":1009,"close":1009,"volume":965},"2026-07-22T00:00:00",{"timestamp":1101,"open":958,"high":958,"low":1102,"close":1074,"volume":1103},"2026-07-23T00:00:00",40.36,374,{"timestamp":1105,"open":999,"high":999,"low":1024,"close":1024,"volume":1106},"2026-07-26T00:00:00",63,{"timestamp":1108,"open":1109,"high":874,"low":1024,"close":1001,"volume":1110},"2026-07-27T00:00:00",40.33,290,{"timestamp":1112,"open":1009,"high":1113,"low":989,"close":989,"volume":1114},"2026-07-28T00:00:00",40.49,126,{"timestamp":1116,"open":1117,"high":1118,"low":1117,"close":1119,"volume":1120},"2026-07-29T00:00:00",40.15,40.18,40.17,19,{"timestamp":1122,"open":1119,"high":874,"low":1119,"close":1045,"volume":1123},"2026-07-30T00:00:00",176,{"timestamp":1125,"open":888,"high":993,"low":1070,"close":970,"volume":1126},"2026-08-02T00:00:00",136,{"timestamp":1128,"open":1020,"high":1020,"low":1129,"close":1001,"volume":1130},"2026-08-03T00:00:00",39.99,346,{"timestamp":1132,"open":1069,"high":1068,"low":1133,"close":1068,"volume":1134},"2026-08-04T00:00:00",40.03,2175,{"timestamp":1136,"open":893,"high":893,"low":1137,"close":985,"volume":1138},"2026-08-05T00:00:00",40.04,453,{"timestamp":1140,"open":985,"high":1141,"low":985,"close":1141,"volume":1142},"2026-08-06T00:00:00",40.6,404,{"timestamp":1144,"open":1141,"high":1145,"low":1146,"close":1060,"volume":1147},"2026-08-09T00:00:00",40.75,40.42,194,{"timestamp":1149,"open":897,"high":893,"low":1060,"close":893,"volume":839},"2026-08-10T00:00:00",{"timestamp":1151,"open":870,"high":870,"low":1052,"close":1060,"volume":1152},"2026-08-11T00:00:00",837,{"timestamp":1154,"open":963,"high":1038,"low":983,"close":983,"volume":1155},"2026-08-12T00:00:00",138,{"timestamp":1157,"open":898,"high":898,"low":994,"close":1158,"volume":1159},"2026-08-13T00:00:00",41.13,301,{"timestamp":1161,"open":893,"high":893,"low":1145,"close":1145,"volume":1162},"2026-08-16T00:00:00",71,{"timestamp":1164,"open":984,"high":898,"low":1060,"close":1038,"volume":1165},"2026-08-17T00:00:00",231,{"timestamp":1167,"open":1038,"high":1145,"low":1146,"close":1145,"volume":843},"2026-08-18T00:00:00",{"timestamp":1169,"open":1170,"high":1045,"low":1170,"close":1171,"volume":28},"2026-08-19T00:00:00",39.93,40.32,{"timestamp":1173,"open":1174,"high":1174,"low":1175,"close":874,"volume":1176},"2026-08-20T00:00:00",41.1,40.47,356,{"timestamp":1178,"open":1063,"high":874,"low":1179,"close":1180,"volume":1181},"2026-08-23T00:00:00",39.78,39.82,584,{"timestamp":1183,"open":874,"high":874,"low":1184,"close":1185,"volume":1186},"2026-08-24T00:00:00",37.74,39.65,1132,{"timestamp":1188,"open":1076,"high":12,"low":978,"close":1189,"volume":910},"2026-08-25T00:00:00",39.91,{"timestamp":1191,"open":915,"high":915,"low":1024,"close":1192,"volume":1193},"2026-08-26T00:00:00",40.02,421,{"timestamp":1195,"open":1025,"high":1025,"low":1196,"close":1052,"volume":1197},"2026-08-27T00:00:00",39.36,1151,{"timestamp":1199,"open":1129,"high":1001,"low":1200,"close":1185,"volume":955},"2026-08-30T00:00:00",39.53,{"timestamp":1202,"open":1180,"high":1018,"low":1054,"close":1058,"volume":651},"2026-08-31T00:00:00",{"timestamp":1204,"open":1205,"high":1069,"low":1205,"close":978,"volume":1206},"2026-09-01T00:00:00",39.64,3306,{"timestamp":1208,"open":978,"high":1019,"low":1209,"close":1019,"volume":1210},"2026-09-02T00:00:00",39.88,233,{"timestamp":1212,"open":1213,"high":898,"low":1213,"close":874,"volume":1214},"2026-09-03T00:00:00",40.53,1289,{"timestamp":1216,"open":1217,"high":1217,"low":1218,"close":1174,"volume":1219},"2026-09-07T00:00:00",41.18,41.02,319,{"timestamp":207,"open":898,"high":898,"low":1119,"close":1119,"volume":445},{"timestamp":1222,"open":1074,"high":898,"low":980,"close":1213,"volume":1223},"2026-09-09T00:00:00",946,{"timestamp":1225,"open":862,"high":898,"low":862,"close":898,"volume":1226},"2026-09-10T00:00:00",200,{"timestamp":1228,"open":874,"high":1229,"low":874,"close":862,"volume":1230},"2026-09-13T00:00:00",41.82,1394,{"timestamp":1232,"open":1233,"high":1234,"low":1233,"close":1235,"volume":1236},"2026-09-14T00:00:00",41.78,42.65,42.4,2755,{"timestamp":208,"open":769,"high":805,"low":1238,"close":1239,"volume":1240},40.07,41.37,1534,{"timestamp":1242,"open":1243,"high":1244,"low":1243,"close":1245,"volume":1246},"2026-09-16T00:00:00",41.42,42.36,41.99,154,{"timestamp":1248,"open":1245,"high":771,"low":1008,"close":1218,"volume":907},"2026-09-17T00:00:00",{"timestamp":1250,"open":769,"high":1251,"low":1109,"close":1251,"volume":1252},"2026-09-20T00:00:00",42.46,2067,{"timestamp":1254,"open":775,"high":756,"low":1255,"close":1256,"volume":1246},"2026-09-21T00:00:00",42.11,42.57,{"timestamp":1258,"open":1256,"high":1256,"low":1259,"close":1259,"volume":1260},"2026-09-22T00:00:00",41.92,275,{"timestamp":1262,"open":933,"high":1263,"low":1264,"close":874,"volume":1265},"2026-09-23T00:00:00",41.64,40.85,2487,{"timestamp":1267,"open":1243,"high":1268,"low":1243,"close":12,"volume":1269},"2026-09-24T00:00:00",41.88,107,[]]