[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fTiVkeojQwXqJUeaggy0SmLs4eeRVKmkaUnuXTM3yL64":3,"$fpZGVhJrot-0bIlSJsOC_pop1wxRKK6UYLqekrjeGGUQ":25,"$fitCLe1-tPKgDguVqYMddaXyHNoGudOVjr8uLkL3xGVE":207},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CNES11","cnes11","fii","Fundo Investimento Imobiliario FII Cenesp","FII Cenesp","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},1.45,-0.06,-3.9735,"BRL","2026-09-25T15:21:58Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":204,"success":205,"errors":206,"limitReached":204},[27,34,38,42,46,50,54,58,62,66,70,74,78,81,85,89,92,96,100,104,108,112,116,120,124,128,132,136,140,144,148,152,156,160,164,168,172,176,180,184,188,192,196,200],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.0098,"2022-10-21T00:00:00","2022-10-28T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.0104,"2022-11-22T00:00:00","2022-11-29T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.0096,"2022-12-21T00:00:00","2022-12-28T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.0147,"2023-01-23T00:00:00","2023-01-30T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.0112,"2023-02-16T00:00:00","2023-02-27T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},0.0099,"2023-03-23T00:00:00","2023-03-30T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},0.0068,"2023-04-19T00:00:00","2023-04-27T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},0.0061,"2023-05-23T00:00:00","2023-05-30T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},0.0071,"2023-06-22T00:00:00","2023-06-29T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},0.0075,"2023-07-21T00:00:00","2023-07-28T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},0.0064,"2023-08-23T00:00:00","2023-08-30T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},0.0054,"2023-09-21T00:00:00","2023-09-28T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},"2023-10-23T00:00:00","2023-10-30T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},0.007,"2023-11-22T00:00:00","2023-11-29T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},0.0065,"2023-12-19T00:00:00","2023-12-27T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2024-01-23T00:00:00","2024-01-30T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},0.0149,"2024-02-21T00:00:00","2024-02-28T00:00:00",{"type":28,"category":29,"amount":97,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},0.10713,"2024-03-20T00:00:00","2024-03-27T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},0.00787707,"2024-04-22T00:00:00","2024-04-29T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},0.00809668,"2024-05-22T00:00:00","2024-05-29T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},0.00794303,"2024-06-20T00:00:00","2024-06-27T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},0.00862261,"2024-07-23T00:00:00","2024-07-30T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},0.00590585,"2024-08-22T00:00:00","2024-08-29T00:00:00",{"type":28,"category":29,"amount":121,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},0.00628091,"2024-09-20T00:00:00","2024-09-27T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},0.00515968,"2024-10-23T00:00:00","2024-10-30T00:00:00",{"type":28,"category":29,"amount":129,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},0.00656787,"2024-11-21T00:00:00","2024-11-28T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},0.00974354,"2024-12-18T00:00:00","2024-12-27T00:00:00",{"type":28,"category":29,"amount":137,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},0.00401094,"2025-01-23T00:00:00","2025-01-30T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},0.0131327,"2025-02-20T00:00:00","2025-02-27T00:00:00",{"type":28,"category":29,"amount":145,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},0.00710473,"2025-03-21T00:00:00","2025-03-28T00:00:00",{"type":28,"category":29,"amount":149,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},0.0057922,"2025-04-22T00:00:00","2025-04-29T00:00:00",{"type":28,"category":29,"amount":153,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},0.00571459,"2025-05-22T00:00:00","2025-05-29T00:00:00",{"type":28,"category":29,"amount":157,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},0.00388649,"2025-06-24T00:00:00","2025-07-01T00:00:00",{"type":28,"category":29,"amount":161,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},0.00655123,"2025-07-23T00:00:00","2025-07-30T00:00:00",{"type":28,"category":29,"amount":165,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},0.00785282,"2025-08-21T00:00:00","2025-08-28T00:00:00",{"type":28,"category":29,"amount":169,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},0.00828899,"2025-09-22T00:00:00","2025-09-30T00:00:00",{"type":28,"category":29,"amount":173,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},0.00803925,"2025-10-23T00:00:00","2025-10-30T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},0.00792595,"2025-11-19T00:00:00","2025-11-27T00:00:00",{"type":28,"category":29,"amount":181,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},0.0103596,"2025-12-18T00:00:00","2025-12-29T00:00:00",{"type":28,"category":29,"amount":185,"approvalDate":186,"comDate":186,"paymentDate":187,"status":33},0.00292659,"2026-01-22T00:00:00","2026-01-29T00:00:00",{"type":28,"category":29,"amount":189,"approvalDate":190,"comDate":190,"paymentDate":191,"status":33},0.0228549,"2026-03-23T00:00:00","2026-03-30T00:00:00",{"type":28,"category":29,"amount":193,"approvalDate":194,"comDate":194,"paymentDate":195,"status":33},0.0087602,"2026-04-22T00:00:00","2026-04-29T00:00:00",{"type":28,"category":29,"amount":197,"approvalDate":198,"comDate":198,"paymentDate":199,"status":33},0.00741754,"2026-05-21T00:00:00","2026-05-28T00:00:00",{"type":28,"category":29,"amount":201,"approvalDate":202,"comDate":202,"paymentDate":203,"status":33},0.00743885,"2026-06-22T00:00:00","2026-06-29T00:00:00",null,true,[],{"items":208,"totalItens":204,"success":205,"errors":1001,"limitReached":204},[209,214,218,223,228,233,238,241,245,248,252,256,259,263,266,269,273,276,279,284,289,292,296,299,302,305,307,310,314,317,321,326,331,336,339,344,348,353,359,363,366,370,374,377,381,385,390,395,399,402,406,409,412,415,418,421,424,427,430,433,435,438,441,444,448,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,497,500,503,506,509,512,515,518,521,524,527,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,598,602,605,608,610,613,616,619,622,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,668,671,674,677,680,682,685,688,691,694,697,701,704,707,710,713,716,719,722,725,728,732,736,740,744,746,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,795,798,801,805,808,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,877,881,885,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998],{"timestamp":210,"open":211,"high":212,"low":211,"close":212,"volume":213},"2025-09-25T00:00:00",1.56,1.62,115743,{"timestamp":215,"open":212,"high":212,"low":211,"close":216,"volume":217},"2025-09-28T00:00:00",1.6,52060,{"timestamp":219,"open":220,"high":221,"low":220,"close":221,"volume":222},"2025-09-29T00:00:00",1.57,1.63,40710,{"timestamp":171,"open":224,"high":225,"low":226,"close":212,"volume":227},1.65,1.67,1.59,1212746,{"timestamp":229,"open":230,"high":225,"low":231,"close":226,"volume":232},"2025-10-01T00:00:00",1.66,1.54,48339,{"timestamp":234,"open":226,"high":235,"low":211,"close":236,"volume":237},"2025-10-02T00:00:00",1.61,1.58,29247,{"timestamp":239,"open":216,"high":212,"low":211,"close":226,"volume":240},"2025-10-05T00:00:00",117269,{"timestamp":242,"open":216,"high":216,"low":243,"close":216,"volume":244},"2025-10-06T00:00:00",1.55,27913,{"timestamp":246,"open":216,"high":216,"low":211,"close":220,"volume":247},"2025-10-07T00:00:00",15061,{"timestamp":249,"open":220,"high":226,"low":250,"close":250,"volume":251},"2025-10-08T00:00:00",1.51,307297,{"timestamp":253,"open":254,"high":243,"low":250,"close":254,"volume":255},"2025-10-09T00:00:00",1.53,148794,{"timestamp":257,"open":254,"high":211,"low":250,"close":231,"volume":258},"2025-10-12T00:00:00",82116,{"timestamp":260,"open":261,"high":211,"low":261,"close":231,"volume":262},"2025-10-13T00:00:00",1.52,17193,{"timestamp":264,"open":254,"high":243,"low":250,"close":250,"volume":265},"2025-10-14T00:00:00",24546,{"timestamp":267,"open":254,"high":231,"low":250,"close":261,"volume":268},"2025-10-15T00:00:00",23067,{"timestamp":270,"open":271,"high":254,"low":271,"close":261,"volume":272},"2025-10-16T00:00:00",1.5,14880,{"timestamp":274,"open":254,"high":231,"low":250,"close":250,"volume":275},"2025-10-19T00:00:00",20740,{"timestamp":277,"open":261,"high":261,"low":271,"close":261,"volume":278},"2025-10-20T00:00:00",18826,{"timestamp":280,"open":250,"high":254,"low":281,"close":282,"volume":283},"2025-10-21T00:00:00",1.36,1.37,63198,{"timestamp":285,"open":286,"high":250,"low":287,"close":287,"volume":288},"2025-10-22T00:00:00",1.39,1.27,48917,{"timestamp":174,"open":287,"high":12,"low":287,"close":290,"volume":291},1.3,132441,{"timestamp":293,"open":294,"high":243,"low":294,"close":243,"volume":295},"2025-10-26T00:00:00",1.31,74060,{"timestamp":297,"open":243,"high":221,"low":250,"close":216,"volume":298},"2025-10-27T00:00:00",235498,{"timestamp":300,"open":235,"high":235,"low":243,"close":216,"volume":301},"2025-10-28T00:00:00",58371,{"timestamp":303,"open":216,"high":216,"low":250,"close":261,"volume":304},"2025-10-29T00:00:00",60020,{"timestamp":175,"open":261,"high":243,"low":261,"close":261,"volume":306},13167,{"timestamp":308,"open":226,"high":230,"low":243,"close":230,"volume":309},"2025-11-02T00:00:00",83234,{"timestamp":311,"open":212,"high":312,"low":220,"close":216,"volume":313},"2025-11-03T00:00:00",1.64,127177,{"timestamp":315,"open":235,"high":235,"low":271,"close":254,"volume":316},"2025-11-04T00:00:00",35160,{"timestamp":318,"open":243,"high":226,"low":319,"close":319,"volume":320},"2025-11-05T00:00:00",1.48,91433,{"timestamp":322,"open":323,"high":324,"low":323,"close":324,"volume":325},"2025-11-06T00:00:00",1.49,1.72,300235,{"timestamp":327,"open":328,"high":329,"low":220,"close":329,"volume":330},"2025-11-09T00:00:00",1.7,1.75,133093,{"timestamp":332,"open":333,"high":334,"low":226,"close":230,"volume":335},"2025-11-10T00:00:00",1.69,1.73,52364,{"timestamp":337,"open":230,"high":324,"low":224,"close":324,"volume":338},"2025-11-11T00:00:00",152534,{"timestamp":340,"open":341,"high":342,"low":230,"close":333,"volume":343},"2025-11-12T00:00:00",1.71,1.74,113131,{"timestamp":345,"open":341,"high":346,"low":312,"close":346,"volume":347},"2025-11-13T00:00:00",1.76,127225,{"timestamp":349,"open":346,"high":350,"low":329,"close":351,"volume":352},"2025-11-16T00:00:00",1.84,1.8,2603894,{"timestamp":354,"open":355,"high":356,"low":346,"close":357,"volume":358},"2025-11-17T00:00:00",1.79,1.83,1.82,38752,{"timestamp":360,"open":357,"high":357,"low":346,"close":361,"volume":362},"2025-11-18T00:00:00",1.77,13075,{"timestamp":364,"open":334,"high":361,"low":212,"close":212,"volume":365},"2025-11-20T00:00:00",44239,{"timestamp":367,"open":224,"high":368,"low":221,"close":368,"volume":369},"2025-11-23T00:00:00",1.81,41513,{"timestamp":371,"open":372,"high":351,"low":324,"close":351,"volume":373},"2025-11-24T00:00:00",1.78,23237,{"timestamp":375,"open":346,"high":357,"low":333,"close":329,"volume":376},"2025-11-25T00:00:00",183910,{"timestamp":378,"open":372,"high":379,"low":328,"close":372,"volume":380},"2025-11-26T00:00:00",1.92,197827,{"timestamp":179,"open":357,"high":382,"low":334,"close":383,"volume":384},1.91,1.87,2539083,{"timestamp":386,"open":350,"high":387,"low":342,"close":388,"volume":389},"2025-11-30T00:00:00",1.98,1.93,122852,{"timestamp":391,"open":392,"high":379,"low":351,"close":393,"volume":394},"2025-12-01T00:00:00",1.89,1.88,50394,{"timestamp":396,"open":397,"high":379,"low":356,"close":379,"volume":398},"2025-12-02T00:00:00",1.85,20864,{"timestamp":400,"open":382,"high":382,"low":351,"close":357,"volume":401},"2025-12-03T00:00:00",150170,{"timestamp":403,"open":397,"high":404,"low":368,"close":397,"volume":405},"2025-12-04T00:00:00",1.86,18661,{"timestamp":407,"open":356,"high":393,"low":351,"close":393,"volume":408},"2025-12-07T00:00:00",46207,{"timestamp":410,"open":368,"high":356,"low":329,"close":372,"volume":411},"2025-12-08T00:00:00",40095,{"timestamp":413,"open":351,"high":350,"low":346,"close":350,"volume":414},"2025-12-09T00:00:00",42849,{"timestamp":416,"open":404,"high":383,"low":368,"close":383,"volume":417},"2025-12-10T00:00:00",37931,{"timestamp":419,"open":356,"high":383,"low":368,"close":383,"volume":420},"2025-12-11T00:00:00",27686,{"timestamp":422,"open":350,"high":350,"low":361,"close":351,"volume":423},"2025-12-14T00:00:00",37575,{"timestamp":425,"open":351,"high":350,"low":351,"close":350,"volume":426},"2025-12-15T00:00:00",32066,{"timestamp":428,"open":355,"high":392,"low":361,"close":392,"volume":429},"2025-12-16T00:00:00",51321,{"timestamp":431,"open":392,"high":379,"low":357,"close":357,"volume":432},"2025-12-17T00:00:00",34730,{"timestamp":182,"open":397,"high":397,"low":328,"close":324,"volume":434},127596,{"timestamp":436,"open":329,"high":372,"low":342,"close":346,"volume":437},"2025-12-21T00:00:00",63222,{"timestamp":439,"open":372,"high":351,"low":329,"close":351,"volume":440},"2025-12-22T00:00:00",39598,{"timestamp":442,"open":357,"high":357,"low":361,"close":372,"volume":443},"2025-12-25T00:00:00",23035,{"timestamp":445,"open":372,"high":446,"low":346,"close":446,"volume":447},"2025-12-28T00:00:00",1.9,61956,{"timestamp":183,"open":350,"high":393,"low":361,"close":361,"volume":449},27300,{"timestamp":451,"open":351,"high":404,"low":329,"close":351,"volume":452},"2026-01-01T00:00:00",177879,{"timestamp":454,"open":357,"high":356,"low":355,"close":368,"volume":455},"2026-01-04T00:00:00",30097,{"timestamp":457,"open":351,"high":350,"low":355,"close":357,"volume":458},"2026-01-05T00:00:00",69329,{"timestamp":460,"open":357,"high":350,"low":357,"close":357,"volume":461},"2026-01-06T00:00:00",21122,{"timestamp":463,"open":350,"high":383,"low":357,"close":397,"volume":464},"2026-01-07T00:00:00",25187,{"timestamp":466,"open":383,"high":383,"low":357,"close":404,"volume":467},"2026-01-08T00:00:00",73314,{"timestamp":469,"open":350,"high":404,"low":357,"close":404,"volume":470},"2026-01-11T00:00:00",24605,{"timestamp":472,"open":404,"high":383,"low":357,"close":397,"volume":473},"2026-01-12T00:00:00",54116,{"timestamp":475,"open":397,"high":397,"low":346,"close":372,"volume":476},"2026-01-13T00:00:00",82510,{"timestamp":478,"open":361,"high":355,"low":342,"close":329,"volume":479},"2026-01-14T00:00:00",50336,{"timestamp":481,"open":372,"high":355,"low":342,"close":361,"volume":482},"2026-01-15T00:00:00",19381,{"timestamp":484,"open":355,"high":355,"low":329,"close":372,"volume":485},"2026-01-18T00:00:00",12060,{"timestamp":487,"open":372,"high":368,"low":329,"close":368,"volume":488},"2026-01-19T00:00:00",32511,{"timestamp":490,"open":346,"high":356,"low":346,"close":356,"volume":491},"2026-01-20T00:00:00",38638,{"timestamp":493,"open":357,"high":350,"low":355,"close":357,"volume":494},"2026-01-21T00:00:00",93750,{"timestamp":186,"open":368,"high":350,"low":368,"close":350,"volume":496},43534,{"timestamp":498,"open":357,"high":383,"low":357,"close":356,"volume":499},"2026-01-25T00:00:00",42448,{"timestamp":501,"open":356,"high":404,"low":351,"close":356,"volume":502},"2026-01-26T00:00:00",128369,{"timestamp":504,"open":357,"high":350,"low":368,"close":350,"volume":505},"2026-01-27T00:00:00",18038,{"timestamp":507,"open":350,"high":350,"low":355,"close":351,"volume":508},"2026-01-28T00:00:00",66908,{"timestamp":510,"open":355,"high":351,"low":355,"close":351,"volume":511},"2026-02-01T00:00:00",2576,{"timestamp":513,"open":357,"high":356,"low":355,"close":355,"volume":514},"2026-02-02T00:00:00",26607,{"timestamp":516,"open":368,"high":357,"low":355,"close":355,"volume":517},"2026-02-03T00:00:00",21523,{"timestamp":519,"open":355,"high":368,"low":355,"close":351,"volume":520},"2026-02-05T00:00:00",13970,{"timestamp":522,"open":355,"high":351,"low":329,"close":329,"volume":523},"2026-02-08T00:00:00",25616,{"timestamp":525,"open":361,"high":361,"low":341,"close":341,"volume":526},"2026-02-09T00:00:00",36679,{"timestamp":528,"open":329,"high":329,"low":529,"close":529,"volume":530},"2026-02-10T00:00:00",1.68,33891,{"timestamp":532,"open":328,"high":328,"low":529,"close":333,"volume":533},"2026-02-11T00:00:00",21231,{"timestamp":535,"open":341,"high":324,"low":529,"close":341,"volume":536},"2026-02-12T00:00:00",70082,{"timestamp":538,"open":333,"high":328,"low":333,"close":328,"volume":539},"2026-02-17T00:00:00",16700,{"timestamp":541,"open":333,"high":341,"low":529,"close":328,"volume":542},"2026-02-18T00:00:00",42077,{"timestamp":544,"open":328,"high":334,"low":529,"close":341,"volume":545},"2026-02-19T00:00:00",33245,{"timestamp":547,"open":324,"high":324,"low":224,"close":230,"volume":548},"2026-02-22T00:00:00",35089,{"timestamp":550,"open":221,"high":529,"low":221,"close":224,"volume":551},"2026-02-23T00:00:00",31928,{"timestamp":553,"open":224,"high":324,"low":212,"close":529,"volume":554},"2026-02-24T00:00:00",71468,{"timestamp":556,"open":328,"high":328,"low":312,"close":230,"volume":557},"2026-02-25T00:00:00",26079,{"timestamp":559,"open":224,"high":328,"low":312,"close":529,"volume":560},"2026-02-26T00:00:00",16259,{"timestamp":562,"open":328,"high":341,"low":224,"close":225,"volume":563},"2026-03-01T00:00:00",45522,{"timestamp":565,"open":225,"high":324,"low":225,"close":333,"volume":566},"2026-03-02T00:00:00",17067,{"timestamp":568,"open":333,"high":334,"low":230,"close":230,"volume":569},"2026-03-03T00:00:00",14932,{"timestamp":571,"open":230,"high":529,"low":216,"close":216,"volume":572},"2026-03-04T00:00:00",53593,{"timestamp":574,"open":226,"high":226,"low":250,"close":250,"volume":575},"2026-03-05T00:00:00",1398741,{"timestamp":577,"open":220,"high":236,"low":254,"close":243,"volume":578},"2026-03-08T00:00:00",14355,{"timestamp":580,"open":243,"high":230,"low":243,"close":224,"volume":581},"2026-03-09T00:00:00",28439,{"timestamp":583,"open":230,"high":334,"low":226,"close":334,"volume":584},"2026-03-10T00:00:00",36681,{"timestamp":586,"open":341,"high":324,"low":216,"close":324,"volume":587},"2026-03-11T00:00:00",42385,{"timestamp":589,"open":334,"high":334,"low":212,"close":529,"volume":590},"2026-03-12T00:00:00",13296,{"timestamp":592,"open":529,"high":351,"low":312,"close":372,"volume":593},"2026-03-15T00:00:00",56137,{"timestamp":595,"open":361,"high":596,"low":529,"close":596,"volume":597},"2026-03-16T00:00:00",1.94,107828,{"timestamp":599,"open":600,"high":600,"low":351,"close":356,"volume":601},"2026-03-18T00:00:00",2.25,75345,{"timestamp":603,"open":356,"high":392,"low":529,"close":334,"volume":604},"2026-03-19T00:00:00",89116,{"timestamp":606,"open":328,"high":334,"low":226,"close":226,"volume":607},"2026-03-22T00:00:00",54815,{"timestamp":190,"open":220,"high":529,"low":220,"close":226,"volume":609},28481,{"timestamp":611,"open":226,"high":212,"low":220,"close":236,"volume":612},"2026-03-24T00:00:00",25588,{"timestamp":614,"open":226,"high":212,"low":220,"close":236,"volume":615},"2026-03-25T00:00:00",57455,{"timestamp":617,"open":236,"high":216,"low":220,"close":220,"volume":618},"2026-03-26T00:00:00",26579,{"timestamp":620,"open":226,"high":226,"low":271,"close":250,"volume":621},"2026-03-29T00:00:00",32563,{"timestamp":191,"open":254,"high":220,"low":250,"close":231,"volume":623},13671,{"timestamp":625,"open":243,"high":220,"low":254,"close":231,"volume":626},"2026-03-31T00:00:00",13342,{"timestamp":628,"open":231,"high":220,"low":231,"close":243,"volume":629},"2026-04-01T00:00:00",10736,{"timestamp":631,"open":236,"high":236,"low":231,"close":231,"volume":632},"2026-04-05T00:00:00",13322,{"timestamp":634,"open":220,"high":216,"low":231,"close":216,"volume":635},"2026-04-06T00:00:00",18529,{"timestamp":637,"open":216,"high":212,"low":211,"close":212,"volume":638},"2026-04-07T00:00:00",14632,{"timestamp":640,"open":212,"high":221,"low":236,"close":235,"volume":641},"2026-04-08T00:00:00",13310,{"timestamp":643,"open":216,"high":235,"low":220,"close":220,"volume":644},"2026-04-09T00:00:00",14496,{"timestamp":646,"open":211,"high":226,"low":243,"close":236,"volume":647},"2026-04-12T00:00:00",19580,{"timestamp":649,"open":226,"high":216,"low":220,"close":236,"volume":650},"2026-04-13T00:00:00",18567,{"timestamp":652,"open":216,"high":216,"low":211,"close":220,"volume":653},"2026-04-14T00:00:00",15997,{"timestamp":655,"open":211,"high":236,"low":243,"close":243,"volume":656},"2026-04-15T00:00:00",11198,{"timestamp":658,"open":220,"high":236,"low":211,"close":236,"volume":659},"2026-04-16T00:00:00",7771,{"timestamp":661,"open":236,"high":236,"low":211,"close":211,"volume":662},"2026-04-19T00:00:00",23034,{"timestamp":664,"open":211,"high":236,"low":231,"close":243,"volume":665},"2026-04-21T00:00:00",23849,{"timestamp":194,"open":220,"high":236,"low":254,"close":254,"volume":667},45583,{"timestamp":669,"open":254,"high":231,"low":250,"close":254,"volume":670},"2026-04-23T00:00:00",15957,{"timestamp":672,"open":250,"high":231,"low":250,"close":261,"volume":673},"2026-04-26T00:00:00",13148,{"timestamp":675,"open":261,"high":231,"low":250,"close":250,"volume":676},"2026-04-27T00:00:00",13312,{"timestamp":678,"open":250,"high":261,"low":271,"close":261,"volume":679},"2026-04-28T00:00:00",10241,{"timestamp":195,"open":254,"high":254,"low":271,"close":250,"volume":681},9861,{"timestamp":683,"open":250,"high":261,"low":271,"close":250,"volume":684},"2026-05-03T00:00:00",21546,{"timestamp":686,"open":250,"high":261,"low":271,"close":250,"volume":687},"2026-05-04T00:00:00",13795,{"timestamp":689,"open":250,"high":231,"low":271,"close":231,"volume":690},"2026-05-05T00:00:00",22065,{"timestamp":692,"open":231,"high":334,"low":250,"close":334,"volume":693},"2026-05-06T00:00:00",113742,{"timestamp":695,"open":328,"high":324,"low":236,"close":221,"volume":696},"2026-05-07T00:00:00",28686,{"timestamp":698,"open":221,"high":328,"low":699,"close":230,"volume":700},"2026-05-10T00:00:00",1.47,164400,{"timestamp":702,"open":226,"high":230,"low":231,"close":230,"volume":703},"2026-05-11T00:00:00",28636,{"timestamp":705,"open":312,"high":312,"low":254,"close":235,"volume":706},"2026-05-12T00:00:00",23797,{"timestamp":708,"open":220,"high":235,"low":243,"close":226,"volume":709},"2026-05-13T00:00:00",10246,{"timestamp":711,"open":236,"high":216,"low":243,"close":216,"volume":712},"2026-05-14T00:00:00",28769,{"timestamp":714,"open":216,"high":235,"low":319,"close":319,"volume":715},"2026-05-17T00:00:00",109120,{"timestamp":717,"open":319,"high":323,"low":319,"close":323,"volume":718},"2026-05-18T00:00:00",27008,{"timestamp":720,"open":323,"high":271,"low":319,"close":323,"volume":721},"2026-05-19T00:00:00",13798,{"timestamp":723,"open":271,"high":271,"low":699,"close":699,"volume":724},"2026-05-20T00:00:00",21588,{"timestamp":198,"open":726,"high":323,"low":12,"close":12,"volume":727},1.46,14184,{"timestamp":729,"open":699,"high":699,"low":730,"close":730,"volume":731},"2026-05-24T00:00:00",1.44,11167,{"timestamp":733,"open":726,"high":726,"low":734,"close":730,"volume":735},"2026-05-25T00:00:00",1.42,15529,{"timestamp":737,"open":12,"high":726,"low":734,"close":738,"volume":739},"2026-05-26T00:00:00",1.43,16182,{"timestamp":741,"open":734,"high":730,"low":742,"close":734,"volume":743},"2026-05-27T00:00:00",1.41,22033,{"timestamp":199,"open":734,"high":738,"low":742,"close":734,"volume":745},11671,{"timestamp":747,"open":748,"high":734,"low":749,"close":742,"volume":750},"2026-05-31T00:00:00",1.4,1.38,16383,{"timestamp":752,"open":742,"high":734,"low":748,"close":742,"volume":753},"2026-06-01T00:00:00",23365,{"timestamp":755,"open":748,"high":734,"low":748,"close":734,"volume":756},"2026-06-02T00:00:00",11891,{"timestamp":758,"open":742,"high":738,"low":748,"close":748,"volume":759},"2026-06-04T00:00:00",15066,{"timestamp":761,"open":734,"high":738,"low":748,"close":742,"volume":762},"2026-06-07T00:00:00",18886,{"timestamp":764,"open":748,"high":734,"low":286,"close":748,"volume":765},"2026-06-08T00:00:00",19938,{"timestamp":767,"open":734,"high":734,"low":286,"close":286,"volume":768},"2026-06-09T00:00:00",10974,{"timestamp":770,"open":286,"high":742,"low":286,"close":286,"volume":771},"2026-06-10T00:00:00",8584,{"timestamp":773,"open":286,"high":742,"low":286,"close":748,"volume":774},"2026-06-11T00:00:00",17418,{"timestamp":776,"open":286,"high":742,"low":286,"close":748,"volume":777},"2026-06-14T00:00:00",8640,{"timestamp":779,"open":742,"high":742,"low":286,"close":742,"volume":780},"2026-06-15T00:00:00",13684,{"timestamp":782,"open":742,"high":742,"low":286,"close":748,"volume":783},"2026-06-16T00:00:00",15111,{"timestamp":785,"open":748,"high":742,"low":286,"close":742,"volume":786},"2026-06-17T00:00:00",19919,{"timestamp":788,"open":748,"high":734,"low":286,"close":734,"volume":789},"2026-06-18T00:00:00",48327,{"timestamp":791,"open":738,"high":730,"low":742,"close":734,"volume":792},"2026-06-21T00:00:00",31394,{"timestamp":202,"open":738,"high":738,"low":748,"close":742,"volume":794},13735,{"timestamp":796,"open":748,"high":742,"low":286,"close":742,"volume":797},"2026-06-23T00:00:00",19975,{"timestamp":799,"open":742,"high":742,"low":286,"close":748,"volume":800},"2026-06-24T00:00:00",17173,{"timestamp":802,"open":748,"high":742,"low":803,"close":282,"volume":804},"2026-06-25T00:00:00",1.35,127870,{"timestamp":806,"open":281,"high":742,"low":803,"close":748,"volume":807},"2026-06-28T00:00:00",81554,{"timestamp":203,"open":748,"high":734,"low":286,"close":748,"volume":809},24754,{"timestamp":811,"open":748,"high":12,"low":748,"close":730,"volume":812},"2026-06-30T00:00:00",15668,{"timestamp":814,"open":742,"high":726,"low":748,"close":730,"volume":815},"2026-07-01T00:00:00",30113,{"timestamp":817,"open":730,"high":12,"low":742,"close":734,"volume":818},"2026-07-02T00:00:00",5666,{"timestamp":820,"open":734,"high":726,"low":742,"close":12,"volume":821},"2026-07-05T00:00:00",13781,{"timestamp":823,"open":730,"high":12,"low":738,"close":730,"volume":824},"2026-07-06T00:00:00",4498,{"timestamp":826,"open":730,"high":319,"low":730,"close":730,"volume":827},"2026-07-07T00:00:00",35577,{"timestamp":829,"open":738,"high":726,"low":738,"close":730,"volume":830},"2026-07-08T00:00:00",5668,{"timestamp":832,"open":730,"high":319,"low":738,"close":730,"volume":833},"2026-07-09T00:00:00",29479,{"timestamp":835,"open":730,"high":699,"low":730,"close":699,"volume":836},"2026-07-12T00:00:00",20768,{"timestamp":838,"open":699,"high":319,"low":730,"close":699,"volume":839},"2026-07-13T00:00:00",17517,{"timestamp":841,"open":699,"high":271,"low":726,"close":319,"volume":842},"2026-07-14T00:00:00",63663,{"timestamp":844,"open":699,"high":323,"low":12,"close":319,"volume":845},"2026-07-15T00:00:00",10162,{"timestamp":847,"open":323,"high":271,"low":699,"close":319,"volume":848},"2026-07-16T00:00:00",48316,{"timestamp":850,"open":323,"high":323,"low":726,"close":699,"volume":851},"2026-07-19T00:00:00",14870,{"timestamp":853,"open":726,"high":319,"low":734,"close":730,"volume":854},"2026-07-20T00:00:00",65766,{"timestamp":856,"open":12,"high":12,"low":734,"close":738,"volume":857},"2026-07-21T00:00:00",14649,{"timestamp":859,"open":12,"high":12,"low":734,"close":738,"volume":860},"2026-07-22T00:00:00",12583,{"timestamp":862,"open":730,"high":730,"low":748,"close":748,"volume":863},"2026-07-23T00:00:00",38737,{"timestamp":865,"open":748,"high":734,"low":286,"close":286,"volume":866},"2026-07-26T00:00:00",9358,{"timestamp":868,"open":748,"high":742,"low":286,"close":742,"volume":869},"2026-07-27T00:00:00",15543,{"timestamp":871,"open":748,"high":742,"low":290,"close":290,"volume":872},"2026-07-28T00:00:00",80850,{"timestamp":874,"open":749,"high":749,"low":290,"close":875,"volume":876},"2026-07-29T00:00:00",1.33,23637,{"timestamp":878,"open":879,"high":281,"low":290,"close":290,"volume":880},"2026-07-30T00:00:00",1.34,28771,{"timestamp":882,"open":290,"high":875,"low":883,"close":294,"volume":884},"2026-08-02T00:00:00",1.29,15517,{"timestamp":886,"open":294,"high":887,"low":888,"close":883,"volume":889},"2026-08-03T00:00:00",1.32,1.28,21897,{"timestamp":891,"open":888,"high":290,"low":888,"close":883,"volume":892},"2026-08-04T00:00:00",15147,{"timestamp":894,"open":290,"high":294,"low":888,"close":883,"volume":895},"2026-08-05T00:00:00",6921,{"timestamp":897,"open":290,"high":290,"low":888,"close":888,"volume":898},"2026-08-06T00:00:00",10697,{"timestamp":900,"open":888,"high":748,"low":287,"close":879,"volume":901},"2026-08-09T00:00:00",129034,{"timestamp":903,"open":879,"high":699,"low":879,"close":738,"volume":904},"2026-08-10T00:00:00",79202,{"timestamp":906,"open":738,"high":730,"low":803,"close":286,"volume":907},"2026-08-11T00:00:00",16002,{"timestamp":909,"open":286,"high":748,"low":875,"close":875,"volume":910},"2026-08-12T00:00:00",23824,{"timestamp":912,"open":803,"high":749,"low":879,"close":749,"volume":913},"2026-08-13T00:00:00",16211,{"timestamp":915,"open":803,"high":282,"low":803,"close":281,"volume":916},"2026-08-16T00:00:00",17083,{"timestamp":918,"open":281,"high":738,"low":803,"close":282,"volume":919},"2026-08-17T00:00:00",35638,{"timestamp":921,"open":281,"high":286,"low":281,"close":749,"volume":922},"2026-08-18T00:00:00",27716,{"timestamp":924,"open":282,"high":749,"low":875,"close":282,"volume":925},"2026-08-19T00:00:00",108954,{"timestamp":927,"open":749,"high":738,"low":803,"close":749,"volume":928},"2026-08-20T00:00:00",38293,{"timestamp":930,"open":281,"high":281,"low":887,"close":879,"volume":931},"2026-08-23T00:00:00",16881,{"timestamp":933,"open":294,"high":738,"low":294,"close":738,"volume":934},"2026-08-24T00:00:00",30830,{"timestamp":936,"open":748,"high":734,"low":883,"close":290,"volume":937},"2026-08-25T00:00:00",44733,{"timestamp":939,"open":290,"high":286,"low":883,"close":879,"volume":940},"2026-08-26T00:00:00",58695,{"timestamp":942,"open":803,"high":742,"low":887,"close":281,"volume":943},"2026-08-27T00:00:00",43211,{"timestamp":945,"open":749,"high":286,"low":803,"close":282,"volume":946},"2026-08-30T00:00:00",19874,{"timestamp":948,"open":282,"high":286,"low":281,"close":286,"volume":949},"2026-08-31T00:00:00",9966,{"timestamp":951,"open":749,"high":748,"low":282,"close":282,"volume":952},"2026-09-01T00:00:00",27091,{"timestamp":954,"open":282,"high":749,"low":875,"close":281,"volume":955},"2026-09-02T00:00:00",13658,{"timestamp":957,"open":875,"high":734,"low":875,"close":748,"volume":958},"2026-09-03T00:00:00",47840,{"timestamp":960,"open":748,"high":742,"low":281,"close":748,"volume":961},"2026-09-07T00:00:00",31894,{"timestamp":963,"open":734,"high":734,"low":749,"close":742,"volume":964},"2026-09-08T00:00:00",19161,{"timestamp":966,"open":749,"high":734,"low":749,"close":734,"volume":967},"2026-09-09T00:00:00",6717,{"timestamp":969,"open":749,"high":734,"low":749,"close":742,"volume":970},"2026-09-10T00:00:00",6056,{"timestamp":972,"open":742,"high":12,"low":282,"close":286,"volume":973},"2026-09-13T00:00:00",25375,{"timestamp":975,"open":742,"high":734,"low":286,"close":286,"volume":976},"2026-09-14T00:00:00",12509,{"timestamp":978,"open":286,"high":748,"low":749,"close":749,"volume":979},"2026-09-15T00:00:00",10411,{"timestamp":981,"open":286,"high":742,"low":749,"close":748,"volume":982},"2026-09-16T00:00:00",35156,{"timestamp":984,"open":742,"high":742,"low":286,"close":286,"volume":985},"2026-09-17T00:00:00",8714,{"timestamp":987,"open":748,"high":748,"low":749,"close":749,"volume":988},"2026-09-20T00:00:00",16224,{"timestamp":990,"open":286,"high":730,"low":286,"close":730,"volume":991},"2026-09-21T00:00:00",27249,{"timestamp":993,"open":742,"high":699,"low":742,"close":742,"volume":994},"2026-09-22T00:00:00",471261,{"timestamp":996,"open":734,"high":250,"low":742,"close":250,"volume":997},"2026-09-23T00:00:00",541964,{"timestamp":999,"open":254,"high":254,"low":734,"close":12,"volume":1000},"2026-09-24T00:00:00",3413,[]]