[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fybIhhypR_juFNZgQ5xIWQCWL65-kyjQiyfSvR7UQidE":3,"$fEOXMIpoWHhJ6XEqyF20xWmx01uVeLcshRyO62smpkSk":20,"$f2AGgBzki-SZGTrtOJqPRH4DHhpWjK8cgd9i2lTL4b_o":103},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CPLG11","cplg11","fii","Capitânia Logística Fundo De Investimento Imobiliário FII","FII Cplg","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},11.08,-0.05,-0.4492,"BRL","2026-09-24T23:48:27Z",{},[],[],{"items":21,"totalItens":100,"success":101,"errors":102,"limitReached":100},[22,29,33,37,40,43,46,50,54,57,61,65,68,71,74,78,81,84,87,91,94,97],{"type":23,"category":24,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":28},2,"cash",0.081,"2024-10-07T00:00:00","2024-10-14T00:00:00",1,{"type":23,"category":24,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":28},0.1,"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":23,"category":24,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":28},0.15,"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":23,"category":24,"amount":34,"approvalDate":38,"comDate":38,"paymentDate":39,"status":28},"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":23,"category":24,"amount":34,"approvalDate":41,"comDate":41,"paymentDate":42,"status":28},"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":23,"category":24,"amount":30,"approvalDate":44,"comDate":44,"paymentDate":45,"status":28},"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":23,"category":24,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":28},0.017,"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":23,"category":24,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":28},0.03,"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":23,"category":24,"amount":51,"approvalDate":55,"comDate":55,"paymentDate":56,"status":28},"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":23,"category":24,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":28},0.04,"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":23,"category":24,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":28},0.2,"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":23,"category":24,"amount":62,"approvalDate":66,"comDate":66,"paymentDate":67,"status":28},"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":23,"category":24,"amount":62,"approvalDate":69,"comDate":69,"paymentDate":70,"status":28},"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":23,"category":24,"amount":62,"approvalDate":72,"comDate":72,"paymentDate":73,"status":28},"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":23,"category":24,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":28},0.13,"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":23,"category":24,"amount":75,"approvalDate":79,"comDate":79,"paymentDate":80,"status":28},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":23,"category":24,"amount":75,"approvalDate":82,"comDate":82,"paymentDate":83,"status":28},"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":23,"category":24,"amount":75,"approvalDate":85,"comDate":85,"paymentDate":86,"status":28},"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":23,"category":24,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":28},0.12,"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":23,"category":24,"amount":88,"approvalDate":92,"comDate":92,"paymentDate":93,"status":28},"2026-07-14T00:00:00","2026-07-21T00:00:00",{"type":23,"category":24,"amount":75,"approvalDate":95,"comDate":95,"paymentDate":96,"status":28},"2026-08-14T00:00:00","2026-08-21T00:00:00",{"type":23,"category":24,"amount":75,"approvalDate":98,"comDate":98,"paymentDate":99,"status":28},"2026-09-15T00:00:00","2026-09-22T00:00:00",null,true,[],{"items":104,"totalItens":100,"success":101,"errors":1031,"limitReached":100},[105,111,117,121,125,130,134,137,141,144,150,153,157,161,163,167,170,173,176,180,184,189,193,199,203,206,209,212,218,222,227,234,238,241,245,249,253,257,261,264,267,273,277,280,284,287,290,294,297,300,305,309,312,316,321,324,328,332,337,341,344,348,352,357,362,368,371,377,380,383,387,391,395,398,402,405,409,414,419,422,427,431,435,438,441,444,448,451,456,460,465,469,473,476,481,484,487,491,494,499,503,507,510,513,518,523,528,532,538,543,546,550,554,559,563,566,570,573,576,579,582,585,589,592,595,598,601,604,609,613,618,622,625,627,633,638,643,649,653,658,663,669,674,679,684,689,693,698,702,709,713,716,721,726,730,733,737,740,744,747,751,756,759,764,767,771,775,779,781,785,788,792,796,798,801,804,807,810,813,816,819,823,826,829,832,835,838,842,845,849,852,855,857,861,863,868,873,876,880,882,886,890,893,898,902,905,908,911,914,917,921,925,928,932,935,938,942,945,949,951,955,959,963,966,970,974,977,980,984,987,990,993,996,999,1002,1005,1008,1011,1013,1016,1020,1023,1026,1028],{"timestamp":106,"open":107,"high":107,"low":108,"close":109,"volume":110},"2025-09-25T00:00:00",12.25,11.9,12.22,1668685,{"timestamp":112,"open":113,"high":114,"low":115,"close":109,"volume":116},"2025-09-28T00:00:00",12.11,12.24,11.99,1682,{"timestamp":118,"open":119,"high":119,"low":108,"close":119,"volume":120},"2025-09-29T00:00:00",12.23,126163,{"timestamp":122,"open":107,"high":107,"low":123,"close":114,"volume":124},"2025-09-30T00:00:00",12.12,756,{"timestamp":126,"open":127,"high":114,"low":128,"close":114,"volume":129},"2025-10-01T00:00:00",12.14,12.13,819730,{"timestamp":131,"open":114,"high":107,"low":132,"close":114,"volume":133},"2025-10-02T00:00:00",12.18,34,{"timestamp":135,"open":128,"high":114,"low":128,"close":114,"volume":136},"2025-10-05T00:00:00",1498,{"timestamp":138,"open":107,"high":107,"low":139,"close":114,"volume":140},"2025-10-06T00:00:00",12.08,2123119,{"timestamp":63,"open":142,"high":142,"low":119,"close":119,"volume":143},12.37,890416,{"timestamp":145,"open":146,"high":146,"low":147,"close":148,"volume":149},"2025-10-08T00:00:00",12.29,12.15,12.28,4,{"timestamp":151,"open":146,"high":146,"low":132,"close":146,"volume":152},"2025-10-09T00:00:00",119,{"timestamp":154,"open":146,"high":155,"low":107,"close":155,"volume":156},"2025-10-12T00:00:00",12.3,52,{"timestamp":158,"open":146,"high":146,"low":159,"close":146,"volume":160},"2025-10-13T00:00:00",12.2,732393,{"timestamp":64,"open":155,"high":155,"low":119,"close":155,"volume":162},212,{"timestamp":164,"open":155,"high":155,"low":165,"close":155,"volume":166},"2025-10-15T00:00:00",12.19,1917,{"timestamp":168,"open":155,"high":155,"low":165,"close":155,"volume":169},"2025-10-16T00:00:00",84284,{"timestamp":171,"open":155,"high":155,"low":119,"close":155,"volume":172},"2025-10-19T00:00:00",31,{"timestamp":174,"open":155,"high":155,"low":159,"close":146,"volume":175},"2025-10-20T00:00:00",16378,{"timestamp":177,"open":146,"high":146,"low":178,"close":146,"volume":179},"2025-10-21T00:00:00",12.21,4491413,{"timestamp":181,"open":132,"high":155,"low":182,"close":146,"volume":183},"2025-10-22T00:00:00",11.44,3596627,{"timestamp":185,"open":146,"high":186,"low":187,"close":186,"volume":188},"2025-10-23T00:00:00",12.39,11.14,904388,{"timestamp":190,"open":186,"high":186,"low":191,"close":142,"volume":192},"2025-10-26T00:00:00",12.16,1601121,{"timestamp":194,"open":142,"high":195,"low":196,"close":197,"volume":198},"2025-10-27T00:00:00",12.4,12.26,12.38,13218965,{"timestamp":200,"open":201,"high":195,"low":108,"close":195,"volume":202},"2025-10-29T00:00:00",11.97,23710,{"timestamp":204,"open":195,"high":195,"low":146,"close":195,"volume":205},"2025-10-30T00:00:00",16750,{"timestamp":207,"open":195,"high":195,"low":155,"close":195,"volume":208},"2025-11-02T00:00:00",89,{"timestamp":210,"open":195,"high":195,"low":146,"close":186,"volume":211},"2025-11-03T00:00:00",2131,{"timestamp":213,"open":195,"high":214,"low":215,"close":216,"volume":217},"2025-11-04T00:00:00",13.56,12.33,12.5,1222,{"timestamp":219,"open":216,"high":216,"low":220,"close":216,"volume":221},"2025-11-05T00:00:00",12.49,24,{"timestamp":223,"open":216,"high":216,"low":224,"close":225,"volume":226},"2025-11-06T00:00:00",12.41,12.48,3612407,{"timestamp":228,"open":229,"high":230,"low":231,"close":232,"volume":233},"2025-11-09T00:00:00",12.62,12.68,12.59,12.6,239,{"timestamp":235,"open":232,"high":232,"low":236,"close":220,"volume":237},"2025-11-10T00:00:00",12.34,2235,{"timestamp":239,"open":197,"high":232,"low":197,"close":232,"volume":240},"2025-11-11T00:00:00",1117,{"timestamp":242,"open":232,"high":232,"low":243,"close":232,"volume":244},"2025-11-12T00:00:00",11.51,7104,{"timestamp":246,"open":232,"high":232,"low":247,"close":232,"volume":248},"2025-11-13T00:00:00",12.47,2237,{"timestamp":250,"open":232,"high":232,"low":220,"close":251,"volume":252},"2025-11-16T00:00:00",12.55,66332,{"timestamp":254,"open":232,"high":232,"low":255,"close":232,"volume":256},"2025-11-17T00:00:00",12.51,254390,{"timestamp":258,"open":232,"high":232,"low":259,"close":232,"volume":260},"2025-11-18T00:00:00",12.53,6632305,{"timestamp":262,"open":232,"high":232,"low":216,"close":232,"volume":263},"2025-11-20T00:00:00",1807173,{"timestamp":265,"open":232,"high":232,"low":216,"close":231,"volume":266},"2025-11-23T00:00:00",418,{"timestamp":268,"open":269,"high":270,"low":251,"close":271,"volume":272},"2025-11-24T00:00:00",12.73,13.34,12.65,7880271,{"timestamp":274,"open":271,"high":271,"low":216,"close":275,"volume":276},"2025-11-25T00:00:00",12.63,9090350,{"timestamp":278,"open":271,"high":271,"low":247,"close":271,"volume":279},"2025-11-26T00:00:00",12016246,{"timestamp":281,"open":271,"high":271,"low":282,"close":271,"volume":283},"2025-11-27T00:00:00",12.56,426,{"timestamp":285,"open":271,"high":271,"low":231,"close":271,"volume":286},"2025-11-30T00:00:00",5165312,{"timestamp":288,"open":271,"high":271,"low":229,"close":271,"volume":289},"2025-12-01T00:00:00",201,{"timestamp":291,"open":271,"high":271,"low":292,"close":271,"volume":293},"2025-12-02T00:00:00",12.64,24068,{"timestamp":295,"open":271,"high":271,"low":271,"close":271,"volume":296},"2025-12-03T00:00:00",591,{"timestamp":298,"open":271,"high":271,"low":282,"close":271,"volume":299},"2025-12-04T00:00:00",34261492,{"timestamp":301,"open":302,"high":303,"low":302,"close":292,"volume":304},"2025-12-07T00:00:00",12.31,13,2476311,{"timestamp":306,"open":307,"high":271,"low":142,"close":271,"volume":308},"2025-12-08T00:00:00",12.54,1448,{"timestamp":310,"open":271,"high":230,"low":225,"close":230,"volume":311},"2025-12-09T00:00:00",320158,{"timestamp":313,"open":230,"high":230,"low":314,"close":230,"volume":315},"2025-12-10T00:00:00",12.66,377,{"timestamp":317,"open":230,"high":230,"low":318,"close":319,"volume":320},"2025-12-11T00:00:00",12.57,12.67,2357,{"timestamp":322,"open":230,"high":230,"low":319,"close":230,"volume":323},"2025-12-14T00:00:00",213,{"timestamp":325,"open":230,"high":326,"low":271,"close":326,"volume":327},"2025-12-15T00:00:00",12.8,631786,{"timestamp":329,"open":326,"high":326,"low":216,"close":330,"volume":331},"2025-12-16T00:00:00",12.79,2140911,{"timestamp":333,"open":326,"high":334,"low":330,"close":335,"volume":336},"2025-12-17T00:00:00",12.9,12.89,877175,{"timestamp":338,"open":334,"high":334,"low":339,"close":334,"volume":340},"2025-12-18T00:00:00",12.86,576,{"timestamp":342,"open":335,"high":334,"low":216,"close":335,"volume":343},"2025-12-21T00:00:00",3768,{"timestamp":345,"open":334,"high":334,"low":346,"close":334,"volume":347},"2025-12-22T00:00:00",12.88,10384167,{"timestamp":349,"open":334,"high":334,"low":350,"close":334,"volume":351},"2025-12-25T00:00:00",12.78,3102238,{"timestamp":353,"open":354,"high":355,"low":354,"close":355,"volume":356},"2025-12-28T00:00:00",13.03,13.05,2035,{"timestamp":358,"open":355,"high":359,"low":355,"close":360,"volume":361},"2025-12-29T00:00:00",14.3,13.15,2221,{"timestamp":363,"open":364,"high":365,"low":366,"close":360,"volume":367},"2026-01-01T00:00:00",13.29,14.33,13.1,8043,{"timestamp":369,"open":364,"high":364,"low":303,"close":366,"volume":370},"2026-01-04T00:00:00",3512,{"timestamp":372,"open":373,"high":374,"low":355,"close":375,"volume":376},"2026-01-05T00:00:00",13.14,13.24,13.13,9771,{"timestamp":378,"open":360,"high":360,"low":366,"close":360,"volume":379},"2026-01-06T00:00:00",1763,{"timestamp":381,"open":360,"high":360,"low":366,"close":360,"volume":382},"2026-01-07T00:00:00",1161,{"timestamp":72,"open":360,"high":360,"low":384,"close":385,"volume":386},12.96,13.06,550,{"timestamp":388,"open":375,"high":373,"low":389,"close":366,"volume":390},"2026-01-11T00:00:00",12.97,2312446,{"timestamp":392,"open":366,"high":366,"low":393,"close":385,"volume":394},"2026-01-12T00:00:00",12.91,1417,{"timestamp":396,"open":366,"high":366,"low":384,"close":355,"volume":397},"2026-01-13T00:00:00",457,{"timestamp":399,"open":366,"high":366,"low":303,"close":400,"volume":401},"2026-01-14T00:00:00",13.08,2056,{"timestamp":73,"open":303,"high":366,"low":403,"close":355,"volume":404},12.99,1885,{"timestamp":406,"open":355,"high":355,"low":330,"close":407,"volume":408},"2026-01-18T00:00:00",12.81,2334083,{"timestamp":410,"open":303,"high":411,"low":334,"close":412,"volume":413},"2026-01-19T00:00:00",13.04,13.01,1711,{"timestamp":415,"open":416,"high":389,"low":416,"close":417,"volume":418},"2026-01-20T00:00:00",12.84,12.94,957,{"timestamp":420,"open":411,"high":366,"low":417,"close":354,"volume":421},"2026-01-21T00:00:00",11033232,{"timestamp":423,"open":424,"high":355,"low":425,"close":355,"volume":426},"2026-01-22T00:00:00",13.02,12.92,11658988,{"timestamp":428,"open":355,"high":355,"low":429,"close":411,"volume":430},"2026-01-25T00:00:00",12.95,2234,{"timestamp":432,"open":411,"high":355,"low":433,"close":403,"volume":434},"2026-01-26T00:00:00",12.98,3382,{"timestamp":436,"open":355,"high":355,"low":389,"close":303,"volume":437},"2026-01-27T00:00:00",15311,{"timestamp":439,"open":389,"high":355,"low":389,"close":411,"volume":440},"2026-01-28T00:00:00",2859,{"timestamp":442,"open":403,"high":355,"low":417,"close":417,"volume":443},"2026-02-01T00:00:00",2630,{"timestamp":445,"open":412,"high":412,"low":446,"close":384,"volume":447},"2026-02-02T00:00:00",12.87,5363,{"timestamp":449,"open":303,"high":355,"low":393,"close":389,"volume":450},"2026-02-03T00:00:00",3131,{"timestamp":452,"open":453,"high":454,"low":330,"close":393,"volume":455},"2026-02-05T00:00:00",12.85,13.6,1638,{"timestamp":457,"open":458,"high":326,"low":231,"close":269,"volume":459},"2026-02-08T00:00:00",12.75,2113,{"timestamp":461,"open":458,"high":462,"low":463,"close":251,"volume":464},"2026-02-09T00:00:00",12.76,12.05,50854,{"timestamp":466,"open":467,"high":318,"low":107,"close":107,"volume":468},"2026-02-10T00:00:00",12.42,22837,{"timestamp":470,"open":146,"high":195,"low":107,"close":471,"volume":472},"2026-02-11T00:00:00",12.35,914,{"timestamp":474,"open":186,"high":195,"low":215,"close":471,"volume":475},"2026-02-12T00:00:00",10718,{"timestamp":477,"open":478,"high":467,"low":107,"close":479,"volume":480},"2026-02-17T00:00:00",12.36,12.27,1623,{"timestamp":482,"open":195,"high":224,"low":191,"close":132,"volume":483},"2026-02-18T00:00:00",2637,{"timestamp":485,"open":302,"high":186,"low":159,"close":119,"volume":486},"2026-02-19T00:00:00",585,{"timestamp":488,"open":119,"high":119,"low":489,"close":132,"volume":490},"2026-02-22T00:00:00",12.02,38502,{"timestamp":492,"open":159,"high":236,"low":147,"close":165,"volume":493},"2026-02-23T00:00:00",745,{"timestamp":495,"open":147,"high":496,"low":497,"close":384,"volume":498},"2026-02-24T00:00:00",13.42,11.39,36852,{"timestamp":500,"open":139,"high":417,"low":501,"close":489,"volume":502},"2026-02-25T00:00:00",11.41,108865,{"timestamp":504,"open":505,"high":271,"low":489,"close":489,"volume":506},"2026-02-26T00:00:00",12.03,2099,{"timestamp":508,"open":114,"high":236,"low":489,"close":489,"volume":509},"2026-03-01T00:00:00",3297,{"timestamp":511,"open":115,"high":114,"low":115,"close":127,"volume":512},"2026-03-02T00:00:00",2571,{"timestamp":514,"open":505,"high":186,"low":515,"close":516,"volume":517},"2026-03-03T00:00:00",11.5,11.86,115418,{"timestamp":519,"open":115,"high":113,"low":520,"close":521,"volume":522},"2026-03-04T00:00:00",11.7,11.88,4103,{"timestamp":524,"open":178,"high":525,"low":526,"close":505,"volume":527},"2026-03-05T00:00:00",12.72,11.6,32886,{"timestamp":529,"open":113,"high":471,"low":530,"close":471,"volume":531},"2026-03-08T00:00:00",11.77,2182,{"timestamp":533,"open":115,"high":534,"low":535,"close":536,"volume":537},"2026-03-09T00:00:00",12.46,11.84,11.92,5002202,{"timestamp":539,"open":540,"high":541,"low":108,"close":536,"volume":542},"2026-03-10T00:00:00",12.04,12.17,2083,{"timestamp":544,"open":123,"high":123,"low":516,"close":489,"volume":545},"2026-03-11T00:00:00",656,{"timestamp":547,"open":536,"high":123,"low":536,"close":548,"volume":549},"2026-03-12T00:00:00",12.09,570,{"timestamp":551,"open":147,"high":186,"low":552,"close":127,"volume":553},"2026-03-15T00:00:00",11.91,86419,{"timestamp":555,"open":556,"high":556,"low":557,"close":115,"volume":558},"2026-03-16T00:00:00",12,11.95,673,{"timestamp":560,"open":463,"high":147,"low":561,"close":556,"volume":562},"2026-03-18T00:00:00",11.22,24638,{"timestamp":564,"open":565,"high":128,"low":201,"close":115,"volume":440},"2026-03-19T00:00:00",12.01,{"timestamp":567,"open":556,"high":548,"low":568,"close":548,"volume":569},"2026-03-22T00:00:00",11.81,1921,{"timestamp":571,"open":548,"high":548,"low":556,"close":548,"volume":572},"2026-03-23T00:00:00",1034,{"timestamp":574,"open":548,"high":548,"low":565,"close":505,"volume":575},"2026-03-24T00:00:00",211,{"timestamp":577,"open":139,"high":147,"low":108,"close":108,"volume":578},"2026-03-25T00:00:00",6989,{"timestamp":580,"open":556,"high":147,"low":556,"close":556,"volume":581},"2026-03-26T00:00:00",6494,{"timestamp":583,"open":556,"high":147,"low":556,"close":147,"volume":584},"2026-03-29T00:00:00",5244,{"timestamp":586,"open":587,"high":147,"low":587,"close":505,"volume":588},"2026-03-30T00:00:00",11.85,4697,{"timestamp":590,"open":147,"high":147,"low":127,"close":147,"volume":591},"2026-03-31T00:00:00",1071,{"timestamp":593,"open":556,"high":147,"low":556,"close":113,"volume":594},"2026-04-01T00:00:00",1747,{"timestamp":596,"open":128,"high":147,"low":489,"close":147,"volume":597},"2026-04-05T00:00:00",16082,{"timestamp":599,"open":123,"high":147,"low":113,"close":147,"volume":600},"2026-04-06T00:00:00",447,{"timestamp":602,"open":505,"high":147,"low":108,"close":113,"volume":603},"2026-04-07T00:00:00",28481,{"timestamp":82,"open":605,"high":606,"low":607,"close":607,"volume":608},11.76,12.74,11.75,20659,{"timestamp":610,"open":568,"high":541,"low":605,"close":611,"volume":612},"2026-04-09T00:00:00",11.94,5431,{"timestamp":614,"open":611,"high":611,"low":615,"close":616,"volume":617},"2026-04-12T00:00:00",11.65,11.8,9203,{"timestamp":619,"open":587,"high":587,"low":620,"close":616,"volume":621},"2026-04-13T00:00:00",11.56,3334,{"timestamp":623,"open":520,"high":616,"low":520,"close":616,"volume":624},"2026-04-14T00:00:00",1717,{"timestamp":83,"open":587,"high":587,"low":520,"close":616,"volume":626},4903,{"timestamp":628,"open":607,"high":629,"low":630,"close":631,"volume":632},"2026-04-16T00:00:00",11.83,11.19,11.72,15120,{"timestamp":634,"open":631,"high":635,"low":515,"close":636,"volume":637},"2026-04-19T00:00:00",11.74,11.71,1803,{"timestamp":639,"open":629,"high":629,"low":640,"close":641,"volume":642},"2026-04-21T00:00:00",11.59,11.69,402,{"timestamp":644,"open":645,"high":645,"low":646,"close":647,"volume":648},"2026-04-22T00:00:00",11.79,11.55,11.67,16307,{"timestamp":650,"open":645,"high":645,"low":651,"close":520,"volume":652},"2026-04-23T00:00:00",11.57,4407,{"timestamp":654,"open":655,"high":655,"low":656,"close":520,"volume":657},"2026-04-26T00:00:00",11.78,11.54,7414,{"timestamp":659,"open":656,"high":641,"low":660,"close":661,"volume":662},"2026-04-27T00:00:00",11.16,11.63,30522,{"timestamp":664,"open":665,"high":656,"low":666,"close":667,"volume":668},"2026-04-28T00:00:00",11.49,11.32,11.4,14945,{"timestamp":670,"open":667,"high":515,"low":671,"close":672,"volume":673},"2026-04-29T00:00:00",11.1,11.38,121436,{"timestamp":675,"open":672,"high":620,"low":676,"close":677,"volume":678},"2026-05-03T00:00:00",11.31,11.43,8562,{"timestamp":680,"open":677,"high":681,"low":682,"close":676,"volume":683},"2026-05-04T00:00:00",11.47,11.27,3239,{"timestamp":685,"open":686,"high":497,"low":686,"close":687,"volume":688},"2026-05-05T00:00:00",11.28,11.33,102505,{"timestamp":690,"open":497,"high":497,"low":691,"close":691,"volume":692},"2026-05-06T00:00:00",11.24,2497,{"timestamp":694,"open":695,"high":656,"low":696,"close":686,"volume":697},"2026-05-07T00:00:00",11.36,11.25,5260,{"timestamp":699,"open":667,"high":667,"low":700,"close":630,"volume":701},"2026-05-10T00:00:00",11.04,4456,{"timestamp":703,"open":704,"high":705,"low":706,"close":707,"volume":708},"2026-05-11T00:00:00",11.01,11.18,11,11.15,14712,{"timestamp":710,"open":707,"high":630,"low":711,"close":630,"volume":712},"2026-05-12T00:00:00",10.92,6548,{"timestamp":714,"open":671,"high":561,"low":671,"close":561,"volume":715},"2026-05-13T00:00:00",1230,{"timestamp":717,"open":718,"high":672,"low":187,"close":719,"volume":720},"2026-05-14T00:00:00",11.34,11.37,3055,{"timestamp":722,"open":719,"high":723,"low":704,"close":724,"volume":725},"2026-05-17T00:00:00",12.07,11.2,21480,{"timestamp":727,"open":724,"high":646,"low":711,"close":728,"volume":729},"2026-05-18T00:00:00",11.12,15643,{"timestamp":731,"open":724,"high":682,"low":704,"close":691,"volume":732},"2026-05-19T00:00:00",2087,{"timestamp":734,"open":691,"high":691,"low":706,"close":735,"volume":736},"2026-05-20T00:00:00",11.21,3170,{"timestamp":738,"open":561,"high":682,"low":630,"close":691,"volume":739},"2026-05-21T00:00:00",476,{"timestamp":741,"open":696,"high":696,"low":742,"close":705,"volume":743},"2026-05-24T00:00:00",11.05,3696,{"timestamp":745,"open":630,"high":630,"low":706,"close":705,"volume":746},"2026-05-25T00:00:00",10613,{"timestamp":748,"open":630,"high":630,"low":706,"close":749,"volume":750},"2026-05-26T00:00:00",11.17,2161,{"timestamp":752,"open":630,"high":630,"low":753,"close":754,"volume":755},"2026-05-27T00:00:00",11.02,11.03,34741,{"timestamp":757,"open":707,"high":155,"low":753,"close":665,"volume":758},"2026-05-28T00:00:00",75055,{"timestamp":760,"open":665,"high":195,"low":761,"close":762,"volume":763},"2026-05-31T00:00:00",11.13,11.23,16224,{"timestamp":765,"open":762,"high":665,"low":671,"close":705,"volume":766},"2026-06-01T00:00:00",9574,{"timestamp":768,"open":769,"high":497,"low":705,"close":696,"volume":770},"2026-06-02T00:00:00",11.3,4414,{"timestamp":772,"open":742,"high":773,"low":742,"close":696,"volume":774},"2026-06-04T00:00:00",11.29,3936,{"timestamp":776,"open":773,"high":769,"low":777,"close":777,"volume":778},"2026-06-07T00:00:00",11.11,6114,{"timestamp":89,"open":706,"high":631,"low":706,"close":724,"volume":780},17528,{"timestamp":782,"open":666,"high":783,"low":742,"close":769,"volume":784},"2026-06-09T00:00:00",11.48,4215,{"timestamp":786,"open":687,"high":687,"low":777,"close":696,"volume":787},"2026-06-10T00:00:00",12949,{"timestamp":789,"open":790,"high":687,"low":790,"close":749,"volume":791},"2026-06-11T00:00:00",11.07,4068,{"timestamp":793,"open":794,"high":705,"low":794,"close":749,"volume":795},"2026-06-14T00:00:00",11.06,1667,{"timestamp":90,"open":794,"high":705,"low":794,"close":705,"volume":797},838,{"timestamp":799,"open":753,"high":707,"low":753,"close":707,"volume":800},"2026-06-16T00:00:00",5518,{"timestamp":802,"open":707,"high":707,"low":742,"close":761,"volume":803},"2026-06-17T00:00:00",1743,{"timestamp":805,"open":187,"high":187,"low":700,"close":187,"volume":806},"2026-06-18T00:00:00",1898,{"timestamp":808,"open":707,"high":707,"low":753,"close":187,"volume":809},"2026-06-21T00:00:00",5376,{"timestamp":811,"open":707,"high":707,"low":790,"close":707,"volume":812},"2026-06-22T00:00:00",504,{"timestamp":814,"open":707,"high":705,"low":742,"close":728,"volume":815},"2026-06-23T00:00:00",11701,{"timestamp":817,"open":728,"high":728,"low":742,"close":671,"volume":818},"2026-06-24T00:00:00",1640,{"timestamp":820,"open":700,"high":821,"low":700,"close":821,"volume":822},"2026-06-25T00:00:00",11.09,50273,{"timestamp":824,"open":705,"high":705,"low":821,"close":707,"volume":825},"2026-06-28T00:00:00",897,{"timestamp":827,"open":754,"high":666,"low":754,"close":666,"volume":828},"2026-06-29T00:00:00",615,{"timestamp":830,"open":687,"high":687,"low":728,"close":630,"volume":831},"2026-06-30T00:00:00",17989,{"timestamp":833,"open":762,"high":762,"low":706,"close":749,"volume":834},"2026-07-01T00:00:00",5979,{"timestamp":836,"open":762,"high":762,"low":790,"close":12,"volume":837},"2026-07-02T00:00:00",2021,{"timestamp":839,"open":761,"high":686,"low":840,"close":671,"volume":841},"2026-07-05T00:00:00",10.4,32878,{"timestamp":843,"open":707,"high":762,"low":742,"close":660,"volume":844},"2026-07-06T00:00:00",2427,{"timestamp":846,"open":671,"high":686,"low":847,"close":686,"volume":848},"2026-07-07T00:00:00",10.93,14244,{"timestamp":850,"open":686,"high":686,"low":12,"close":630,"volume":851},"2026-07-08T00:00:00",3851,{"timestamp":853,"open":630,"high":630,"low":12,"close":630,"volume":854},"2026-07-09T00:00:00",1821,{"timestamp":856,"open":676,"high":672,"low":707,"close":707,"volume":266},"2026-07-12T00:00:00",{"timestamp":858,"open":682,"high":497,"low":859,"close":706,"volume":860},"2026-07-13T00:00:00",10.97,6831,{"timestamp":92,"open":706,"high":706,"low":847,"close":847,"volume":862},400,{"timestamp":864,"open":865,"high":706,"low":711,"close":866,"volume":867},"2026-07-15T00:00:00",10.96,10.98,9880,{"timestamp":869,"open":866,"high":706,"low":870,"close":871,"volume":872},"2026-07-16T00:00:00",10.85,10.99,5583,{"timestamp":874,"open":871,"high":871,"low":847,"close":866,"volume":875},"2026-07-19T00:00:00",11371,{"timestamp":877,"open":866,"high":866,"low":878,"close":878,"volume":879},"2026-07-20T00:00:00",10.94,806,{"timestamp":93,"open":871,"high":871,"low":878,"close":878,"volume":881},8147,{"timestamp":883,"open":878,"high":871,"low":878,"close":884,"volume":885},"2026-07-22T00:00:00",10.95,16566,{"timestamp":887,"open":866,"high":871,"low":888,"close":888,"volume":889},"2026-07-23T00:00:00",10.74,45568,{"timestamp":891,"open":888,"high":705,"low":888,"close":728,"volume":892},"2026-07-26T00:00:00",6853,{"timestamp":894,"open":895,"high":728,"low":896,"close":754,"volume":897},"2026-07-27T00:00:00",10.89,10.73,14348,{"timestamp":899,"open":754,"high":754,"low":900,"close":866,"volume":901},"2026-07-28T00:00:00",10.8,5981,{"timestamp":903,"open":753,"high":742,"low":711,"close":700,"volume":904},"2026-07-29T00:00:00",6754,{"timestamp":906,"open":794,"high":777,"low":865,"close":777,"volume":907},"2026-07-30T00:00:00",3904,{"timestamp":909,"open":705,"high":705,"low":711,"close":742,"volume":910},"2026-08-02T00:00:00",3381,{"timestamp":912,"open":742,"high":742,"low":900,"close":884,"volume":913},"2026-08-03T00:00:00",7096,{"timestamp":915,"open":878,"high":884,"low":900,"close":884,"volume":916},"2026-08-04T00:00:00",8387,{"timestamp":918,"open":884,"high":884,"low":919,"close":884,"volume":920},"2026-08-05T00:00:00",10.87,17210,{"timestamp":922,"open":700,"high":707,"low":923,"close":923,"volume":924},"2026-08-06T00:00:00",10.88,44192,{"timestamp":926,"open":711,"high":705,"low":923,"close":705,"volume":927},"2026-08-09T00:00:00",16755,{"timestamp":929,"open":705,"high":705,"low":930,"close":821,"volume":931},"2026-08-10T00:00:00",10.9,30947,{"timestamp":933,"open":671,"high":671,"low":866,"close":866,"volume":934},"2026-08-11T00:00:00",12630,{"timestamp":936,"open":12,"high":777,"low":865,"close":790,"volume":937},"2026-08-12T00:00:00",56545,{"timestamp":939,"open":790,"high":790,"low":940,"close":794,"volume":941},"2026-08-13T00:00:00",10.83,14236,{"timestamp":943,"open":847,"high":794,"low":923,"close":871,"volume":944},"2026-08-16T00:00:00",3258,{"timestamp":946,"open":671,"high":671,"low":947,"close":711,"volume":948},"2026-08-17T00:00:00",10,35356,{"timestamp":950,"open":754,"high":742,"low":930,"close":847,"volume":542},"2026-08-18T00:00:00",{"timestamp":952,"open":878,"high":953,"low":930,"close":859,"volume":954},"2026-08-19T00:00:00",11.87,19751,{"timestamp":956,"open":12,"high":630,"low":957,"close":884,"volume":958},"2026-08-20T00:00:00",10.86,10224,{"timestamp":960,"open":794,"high":696,"low":961,"close":870,"volume":962},"2026-08-23T00:00:00",10.69,34937,{"timestamp":964,"open":957,"high":866,"low":957,"close":878,"volume":965},"2026-08-24T00:00:00",551,{"timestamp":967,"open":711,"high":968,"low":711,"close":753,"volume":969},"2026-08-25T00:00:00",11.45,7231,{"timestamp":971,"open":704,"high":753,"low":972,"close":930,"volume":973},"2026-08-26T00:00:00",10.68,10385,{"timestamp":975,"open":866,"high":871,"low":919,"close":871,"volume":976},"2026-08-27T00:00:00",2028,{"timestamp":978,"open":706,"high":671,"low":847,"close":706,"volume":979},"2026-08-30T00:00:00",16110,{"timestamp":981,"open":671,"high":671,"low":982,"close":704,"volume":983},"2026-08-31T00:00:00",10.78,4781,{"timestamp":985,"open":821,"high":821,"low":919,"close":866,"volume":986},"2026-09-01T00:00:00",7546,{"timestamp":988,"open":821,"high":821,"low":888,"close":930,"volume":989},"2026-09-02T00:00:00",31923,{"timestamp":991,"open":706,"high":968,"low":884,"close":790,"volume":992},"2026-09-03T00:00:00",359900,{"timestamp":994,"open":968,"high":968,"low":859,"close":724,"volume":995},"2026-09-07T00:00:00",127925,{"timestamp":997,"open":691,"high":691,"low":728,"close":749,"volume":998},"2026-09-08T00:00:00",47311,{"timestamp":1000,"open":762,"high":691,"low":728,"close":691,"volume":1001},"2026-09-09T00:00:00",26822,{"timestamp":1003,"open":691,"high":691,"low":728,"close":705,"volume":1004},"2026-09-10T00:00:00",101554,{"timestamp":1006,"open":691,"high":691,"low":749,"close":705,"volume":1007},"2026-09-13T00:00:00",1691,{"timestamp":1009,"open":691,"high":691,"low":777,"close":707,"volume":1010},"2026-09-14T00:00:00",10850,{"timestamp":98,"open":682,"high":682,"low":742,"close":12,"volume":1012},40101,{"timestamp":1014,"open":630,"high":630,"low":871,"close":630,"volume":1015},"2026-09-16T00:00:00",109261,{"timestamp":1017,"open":794,"high":1018,"low":704,"close":705,"volume":1019},"2026-09-17T00:00:00",11.26,52640,{"timestamp":1021,"open":705,"high":705,"low":865,"close":660,"volume":1022},"2026-09-20T00:00:00",37364,{"timestamp":1024,"open":630,"high":630,"low":742,"close":790,"volume":1025},"2026-09-21T00:00:00",13855,{"timestamp":99,"open":187,"high":707,"low":871,"close":761,"volume":1027},28308,{"timestamp":1029,"open":707,"high":707,"low":866,"close":12,"volume":1030},"2026-09-23T00:00:00",15317,[]]