[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fv-M3qLDRQyC3Kmu-6UzQp929NKRY5DLCZMlvCjIwoqM":3,"$fxd7tIgIi0pDjyLJvDg97eWN3U-okUMaUvQMd7tpheSA":24,"$fMescMUGEtOehZs_LbOH_atVyrKQjA9gaHiHhI-6UiNA":200},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CPTS11","cpts11","fii","Capitania Securities II Fundo Investimento Imobiliario FII","FII Capi Sec","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},7.43,0.01,0.1348,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,5],"KNIP11","VRTA11","HGCR11","MFII11",{"items":25,"totalItens":197,"success":198,"errors":199,"limitReached":197},[26,33,37,41,45,49,53,57,61,64,68,72,76,80,84,87,91,95,98,101,105,109,113,116,119,123,127,130,133,136,139,143,146,150,153,157,160,164,167,170,173,176,179,182,185,188,191,194],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash",0.105,"2022-10-13T00:00:00","2022-10-20T00:00:00",1,{"type":27,"category":28,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":32},0.085,"2022-11-11T00:00:00","2022-11-21T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":32},0.037,"2022-12-12T00:00:00","2022-12-19T00:00:00",{"type":27,"category":28,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":32},0.058,"2023-01-11T00:00:00","2023-01-18T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":32},0.075,"2023-02-10T00:00:00","2023-02-17T00:00:00",{"type":27,"category":28,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":32},0.076,"2023-03-10T00:00:00","2023-03-17T00:00:00",{"type":27,"category":28,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":32},0.071,"2023-04-13T00:00:00","2023-04-20T00:00:00",{"type":27,"category":28,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":32},0.081,"2023-05-11T00:00:00","2023-05-18T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":62,"comDate":62,"paymentDate":63,"status":32},"2023-06-13T00:00:00","2023-06-20T00:00:00",{"type":27,"category":28,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":32},0.088,"2023-07-13T00:00:00","2023-07-19T00:00:00",{"type":27,"category":28,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":32},0.089,"2023-08-10T00:00:00","2023-08-17T00:00:00",{"type":27,"category":28,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":32},0.079,"2023-09-13T00:00:00","2023-09-20T00:00:00",{"type":27,"category":28,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":32},0.054,"2023-10-11T00:00:00","2023-10-19T00:00:00",{"type":27,"category":28,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":32},0.061,"2023-11-13T00:00:00","2023-11-21T00:00:00",{"type":27,"category":28,"amount":81,"approvalDate":85,"comDate":85,"paymentDate":86,"status":32},"2023-12-12T00:00:00","2023-12-19T00:00:00",{"type":27,"category":28,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":32},0.065,"2024-01-11T00:00:00","2024-01-18T00:00:00",{"type":27,"category":28,"amount":92,"approvalDate":93,"comDate":93,"paymentDate":94,"status":32},0.07,"2024-02-14T00:00:00","2024-02-21T00:00:00",{"type":27,"category":28,"amount":50,"approvalDate":96,"comDate":96,"paymentDate":97,"status":32},"2024-03-12T00:00:00","2024-03-19T00:00:00",{"type":27,"category":28,"amount":73,"approvalDate":99,"comDate":99,"paymentDate":100,"status":32},"2024-04-10T00:00:00","2024-04-17T00:00:00",{"type":27,"category":28,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":32},0.08,"2024-05-13T00:00:00","2024-05-20T00:00:00",{"type":27,"category":28,"amount":106,"approvalDate":107,"comDate":107,"paymentDate":108,"status":32},0.078,"2024-06-12T00:00:00","2024-06-19T00:00:00",{"type":27,"category":28,"amount":110,"approvalDate":111,"comDate":111,"paymentDate":112,"status":32},0.077,"2024-07-10T00:00:00","2024-07-17T00:00:00",{"type":27,"category":28,"amount":58,"approvalDate":114,"comDate":114,"paymentDate":115,"status":32},"2024-08-12T00:00:00","2024-08-19T00:00:00",{"type":27,"category":28,"amount":58,"approvalDate":117,"comDate":117,"paymentDate":118,"status":32},"2024-09-11T00:00:00","2024-09-18T00:00:00",{"type":27,"category":28,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":32},0.072,"2024-10-10T00:00:00","2024-10-17T00:00:00",{"type":27,"category":28,"amount":124,"approvalDate":125,"comDate":125,"paymentDate":126,"status":32},0.062,"2024-11-12T00:00:00","2024-11-21T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":128,"comDate":128,"paymentDate":129,"status":32},"2024-12-11T00:00:00","2024-12-18T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":131,"comDate":131,"paymentDate":132,"status":32},"2025-01-13T00:00:00","2025-01-20T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":134,"comDate":134,"paymentDate":135,"status":32},"2025-02-12T00:00:00","2025-02-19T00:00:00",{"type":27,"category":28,"amount":102,"approvalDate":137,"comDate":137,"paymentDate":138,"status":32},"2025-03-14T00:00:00","2025-03-21T00:00:00",{"type":27,"category":28,"amount":140,"approvalDate":141,"comDate":141,"paymentDate":142,"status":32},0.082,"2025-04-10T00:00:00","2025-04-17T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":144,"comDate":144,"paymentDate":145,"status":32},"2025-05-13T00:00:00","2025-05-20T00:00:00",{"type":27,"category":28,"amount":147,"approvalDate":148,"comDate":148,"paymentDate":149,"status":32},0.087,"2025-06-11T00:00:00","2025-06-18T00:00:00",{"type":27,"category":28,"amount":65,"approvalDate":151,"comDate":151,"paymentDate":152,"status":32},"2025-07-10T00:00:00","2025-07-17T00:00:00",{"type":27,"category":28,"amount":154,"approvalDate":155,"comDate":155,"paymentDate":156,"status":32},0.086,"2025-08-12T00:00:00","2025-08-19T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":158,"comDate":158,"paymentDate":159,"status":32},"2025-09-10T00:00:00","2025-09-17T00:00:00",{"type":27,"category":28,"amount":161,"approvalDate":162,"comDate":162,"paymentDate":163,"status":32},0.09,"2025-10-10T00:00:00","2025-10-17T00:00:00",{"type":27,"category":28,"amount":161,"approvalDate":165,"comDate":165,"paymentDate":166,"status":32},"2025-11-12T00:00:00","2025-11-19T00:00:00",{"type":27,"category":28,"amount":161,"approvalDate":168,"comDate":168,"paymentDate":169,"status":32},"2025-12-10T00:00:00","2025-12-17T00:00:00",{"type":27,"category":28,"amount":161,"approvalDate":171,"comDate":171,"paymentDate":172,"status":32},"2026-01-13T00:00:00","2026-01-20T00:00:00",{"type":27,"category":28,"amount":161,"approvalDate":174,"comDate":174,"paymentDate":175,"status":32},"2026-02-11T00:00:00","2026-02-20T00:00:00",{"type":27,"category":28,"amount":161,"approvalDate":177,"comDate":177,"paymentDate":178,"status":32},"2026-03-11T00:00:00","2026-03-18T00:00:00",{"type":27,"category":28,"amount":161,"approvalDate":180,"comDate":180,"paymentDate":181,"status":32},"2026-04-13T00:00:00","2026-04-20T00:00:00",{"type":27,"category":28,"amount":161,"approvalDate":183,"comDate":183,"paymentDate":184,"status":32},"2026-05-13T00:00:00","2026-05-20T00:00:00",{"type":27,"category":28,"amount":161,"approvalDate":186,"comDate":186,"paymentDate":187,"status":32},"2026-06-15T00:00:00","2026-06-22T00:00:00",{"type":27,"category":28,"amount":161,"approvalDate":189,"comDate":189,"paymentDate":190,"status":32},"2026-07-14T00:00:00","2026-07-21T00:00:00",{"type":27,"category":28,"amount":161,"approvalDate":192,"comDate":192,"paymentDate":193,"status":32},"2026-08-14T00:00:00","2026-08-21T00:00:00",{"type":27,"category":28,"amount":161,"approvalDate":195,"comDate":195,"paymentDate":196,"status":32},"2026-09-15T00:00:00","2026-09-22T00:00:00",null,true,[],{"items":201,"totalItens":197,"success":198,"errors":1024,"limitReached":197},[202,209,214,218,224,228,234,238,241,245,249,252,258,263,266,269,273,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,323,326,329,334,338,341,345,349,352,355,358,362,365,368,371,374,377,380,383,387,390,393,395,398,401,404,407,409,412,415,418,421,424,428,434,439,444,448,452,458,463,466,471,474,477,480,483,485,488,492,498,504,508,514,517,524,529,533,536,539,542,545,548,550,553,558,561,564,567,570,574,577,580,583,587,591,595,598,601,604,607,609,612,615,618,621,624,628,631,635,638,641,644,647,650,653,656,659,662,665,668,671,674,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,725,728,731,734,736,739,742,745,748,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,802,808,813,818,821,823,828,832,835,838,841,844,847,850,853,856,859,862,865,868,871,873,876,879,882,885,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,939,942,946,950,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1007,1010,1013,1016,1019,1021],{"timestamp":203,"open":204,"high":205,"low":206,"close":207,"volume":208},"2025-09-25T00:00:00",7.59,7.6,7.55,7.57,450584,{"timestamp":210,"open":204,"high":211,"low":212,"close":207,"volume":213},"2025-09-28T00:00:00",7.61,7.56,441656,{"timestamp":215,"open":207,"high":216,"low":212,"close":216,"volume":217},"2025-09-29T00:00:00",7.64,1069342,{"timestamp":219,"open":216,"high":220,"low":221,"close":222,"volume":223},"2025-09-30T00:00:00",7.73,7.62,7.65,1073868,{"timestamp":225,"open":222,"high":226,"low":211,"close":222,"volume":227},"2025-10-01T00:00:00",7.68,521737,{"timestamp":229,"open":230,"high":231,"low":216,"close":232,"volume":233},"2025-10-02T00:00:00",7.66,7.7,7.69,890550,{"timestamp":235,"open":232,"high":236,"low":204,"close":230,"volume":237},"2025-10-05T00:00:00",7.76,1000775,{"timestamp":239,"open":230,"high":232,"low":211,"close":221,"volume":240},"2025-10-06T00:00:00",714763,{"timestamp":242,"open":243,"high":216,"low":207,"close":204,"volume":244},"2025-10-07T00:00:00",7.63,720966,{"timestamp":246,"open":247,"high":211,"low":207,"close":204,"volume":248},"2025-10-08T00:00:00",7.58,1114680,{"timestamp":250,"open":204,"high":221,"low":207,"close":205,"volume":251},"2025-10-09T00:00:00",967407,{"timestamp":253,"open":254,"high":207,"low":255,"close":256,"volume":257},"2025-10-12T00:00:00",7.54,7.48,7.49,718491,{"timestamp":259,"open":255,"high":212,"low":260,"close":261,"volume":262},"2025-10-13T00:00:00",7.46,7.52,1023260,{"timestamp":264,"open":261,"high":212,"low":255,"close":212,"volume":265},"2025-10-14T00:00:00",677976,{"timestamp":267,"open":212,"high":247,"low":255,"close":261,"volume":268},"2025-10-15T00:00:00",2024274,{"timestamp":270,"open":254,"high":212,"low":271,"close":261,"volume":272},"2025-10-16T00:00:00",7.5,2225601,{"timestamp":274,"open":275,"high":212,"low":271,"close":206,"volume":276},"2025-10-19T00:00:00",7.51,938057,{"timestamp":278,"open":275,"high":205,"low":271,"close":207,"volume":279},"2025-10-20T00:00:00",735223,{"timestamp":281,"open":207,"high":211,"low":206,"close":207,"volume":282},"2025-10-21T00:00:00",1105899,{"timestamp":284,"open":207,"high":211,"low":206,"close":211,"volume":285},"2025-10-22T00:00:00",625919,{"timestamp":287,"open":204,"high":222,"low":207,"close":216,"volume":288},"2025-10-23T00:00:00",1132034,{"timestamp":290,"open":216,"high":226,"low":221,"close":243,"volume":291},"2025-10-26T00:00:00",1065167,{"timestamp":293,"open":243,"high":222,"low":212,"close":205,"volume":294},"2025-10-27T00:00:00",893676,{"timestamp":296,"open":205,"high":221,"low":206,"close":212,"volume":297},"2025-10-28T00:00:00",563320,{"timestamp":299,"open":247,"high":205,"low":206,"close":212,"volume":300},"2025-10-29T00:00:00",506264,{"timestamp":302,"open":204,"high":221,"low":207,"close":211,"volume":303},"2025-10-30T00:00:00",559846,{"timestamp":305,"open":243,"high":222,"low":247,"close":205,"volume":306},"2025-11-02T00:00:00",697071,{"timestamp":308,"open":204,"high":221,"low":207,"close":247,"volume":309},"2025-11-03T00:00:00",547955,{"timestamp":311,"open":247,"high":211,"low":207,"close":204,"volume":312},"2025-11-04T00:00:00",616057,{"timestamp":314,"open":207,"high":205,"low":206,"close":206,"volume":315},"2025-11-05T00:00:00",590557,{"timestamp":317,"open":212,"high":205,"low":256,"close":261,"volume":318},"2025-11-06T00:00:00",1016540,{"timestamp":320,"open":254,"high":212,"low":256,"close":321,"volume":322},"2025-11-09T00:00:00",7.53,656798,{"timestamp":324,"open":271,"high":254,"low":256,"close":261,"volume":325},"2025-11-10T00:00:00",585749,{"timestamp":327,"open":271,"high":254,"low":256,"close":254,"volume":328},"2025-11-11T00:00:00",702837,{"timestamp":165,"open":12,"high":330,"low":331,"close":332,"volume":333},7.45,7.4,7.42,507376,{"timestamp":335,"open":336,"high":255,"low":332,"close":336,"volume":337},"2025-11-13T00:00:00",7.44,606901,{"timestamp":339,"open":255,"high":256,"low":332,"close":330,"volume":340},"2025-11-16T00:00:00",630774,{"timestamp":342,"open":330,"high":343,"low":332,"close":336,"volume":344},"2025-11-17T00:00:00",7.47,420573,{"timestamp":346,"open":330,"high":256,"low":347,"close":336,"volume":348},"2025-11-18T00:00:00",7.41,655881,{"timestamp":350,"open":12,"high":260,"low":347,"close":260,"volume":351},"2025-11-20T00:00:00",597246,{"timestamp":353,"open":260,"high":343,"low":331,"close":332,"volume":354},"2025-11-23T00:00:00",1743241,{"timestamp":356,"open":12,"high":255,"low":347,"close":255,"volume":357},"2025-11-24T00:00:00",718851,{"timestamp":359,"open":330,"high":343,"low":360,"close":347,"volume":361},"2025-11-25T00:00:00",7.39,2291761,{"timestamp":363,"open":332,"high":330,"low":360,"close":332,"volume":364},"2025-11-26T00:00:00",840842,{"timestamp":366,"open":330,"high":321,"low":336,"close":343,"volume":367},"2025-11-27T00:00:00",820745,{"timestamp":369,"open":261,"high":206,"low":12,"close":330,"volume":370},"2025-11-30T00:00:00",1533957,{"timestamp":372,"open":330,"high":256,"low":330,"close":256,"volume":373},"2025-12-01T00:00:00",959698,{"timestamp":375,"open":256,"high":321,"low":330,"close":271,"volume":376},"2025-12-02T00:00:00",1759192,{"timestamp":378,"open":271,"high":206,"low":255,"close":321,"volume":379},"2025-12-03T00:00:00",938130,{"timestamp":381,"open":206,"high":221,"low":275,"close":254,"volume":382},"2025-12-04T00:00:00",899601,{"timestamp":384,"open":247,"high":385,"low":207,"close":243,"volume":386},"2025-12-07T00:00:00",7.67,1011400,{"timestamp":388,"open":230,"high":385,"low":204,"close":221,"volume":389},"2025-12-08T00:00:00",2623929,{"timestamp":391,"open":243,"high":222,"low":205,"close":211,"volume":392},"2025-12-09T00:00:00",1086605,{"timestamp":168,"open":254,"high":206,"low":255,"close":256,"volume":394},1095226,{"timestamp":396,"open":271,"high":254,"low":256,"close":261,"volume":397},"2025-12-11T00:00:00",591296,{"timestamp":399,"open":275,"high":321,"low":256,"close":261,"volume":400},"2025-12-14T00:00:00",551177,{"timestamp":402,"open":261,"high":254,"low":271,"close":321,"volume":403},"2025-12-15T00:00:00",582257,{"timestamp":405,"open":321,"high":254,"low":256,"close":261,"volume":406},"2025-12-16T00:00:00",612410,{"timestamp":169,"open":275,"high":261,"low":256,"close":271,"volume":408},442487,{"timestamp":410,"open":271,"high":211,"low":256,"close":204,"volume":411},"2025-12-18T00:00:00",865099,{"timestamp":413,"open":205,"high":211,"low":254,"close":212,"volume":414},"2025-12-21T00:00:00",714890,{"timestamp":416,"open":204,"high":216,"low":247,"close":204,"volume":417},"2025-12-22T00:00:00",981287,{"timestamp":419,"open":216,"high":231,"low":211,"close":243,"volume":420},"2025-12-25T00:00:00",553896,{"timestamp":422,"open":216,"high":232,"low":216,"close":226,"volume":423},"2025-12-28T00:00:00",544602,{"timestamp":425,"open":231,"high":426,"low":226,"close":426,"volume":427},"2025-12-29T00:00:00",7.75,422348,{"timestamp":429,"open":430,"high":430,"low":431,"close":432,"volume":433},"2026-01-01T00:00:00",7.83,7.78,7.79,562654,{"timestamp":435,"open":436,"high":437,"low":431,"close":437,"volume":438},"2026-01-04T00:00:00",7.81,7.84,1382464,{"timestamp":440,"open":430,"high":441,"low":442,"close":436,"volume":443},"2026-01-05T00:00:00",7.86,7.8,1542912,{"timestamp":445,"open":430,"high":430,"low":442,"close":446,"volume":447},"2026-01-06T00:00:00",7.82,1755139,{"timestamp":449,"open":437,"high":450,"low":442,"close":437,"volume":451},"2026-01-07T00:00:00",7.88,712908,{"timestamp":453,"open":454,"high":455,"low":430,"close":456,"volume":457},"2026-01-08T00:00:00",7.87,7.96,7.9,813242,{"timestamp":459,"open":456,"high":460,"low":436,"close":461,"volume":462},"2026-01-11T00:00:00",7.93,7.85,1018326,{"timestamp":464,"open":461,"high":454,"low":442,"close":446,"volume":465},"2026-01-12T00:00:00",1152255,{"timestamp":171,"open":467,"high":468,"low":469,"close":468,"volume":470},7.74,7.77,7.72,918469,{"timestamp":472,"open":468,"high":432,"low":220,"close":236,"volume":473},"2026-01-14T00:00:00",837681,{"timestamp":475,"open":431,"high":442,"low":236,"close":432,"volume":476},"2026-01-15T00:00:00",944238,{"timestamp":478,"open":442,"high":436,"low":468,"close":436,"volume":479},"2026-01-18T00:00:00",777735,{"timestamp":481,"open":442,"high":446,"low":431,"close":446,"volume":482},"2026-01-19T00:00:00",1080223,{"timestamp":172,"open":430,"high":461,"low":442,"close":446,"volume":484},1054484,{"timestamp":486,"open":437,"high":454,"low":436,"close":454,"volume":487},"2026-01-21T00:00:00",1368656,{"timestamp":489,"open":454,"high":490,"low":461,"close":455,"volume":491},"2026-01-22T00:00:00",7.97,863215,{"timestamp":493,"open":494,"high":495,"low":455,"close":496,"volume":497},"2026-01-25T00:00:00",7.98,8.06,8.04,793331,{"timestamp":499,"open":500,"high":501,"low":496,"close":502,"volume":503},"2026-01-26T00:00:00",8.05,8.14,8.07,972473,{"timestamp":505,"open":495,"high":506,"low":496,"close":500,"volume":507},"2026-01-27T00:00:00",8.09,760468,{"timestamp":509,"open":510,"high":495,"low":511,"close":512,"volume":513},"2026-01-28T00:00:00",8.03,8,8.02,998533,{"timestamp":515,"open":496,"high":500,"low":511,"close":496,"volume":516},"2026-01-29T00:00:00",366446,{"timestamp":518,"open":519,"high":520,"low":521,"close":522,"volume":523},"2026-02-01T00:00:00",8.17,8.18,8.1,8.16,1152398,{"timestamp":525,"open":526,"high":522,"low":494,"close":527,"volume":528},"2026-02-02T00:00:00",8.15,8.08,2177367,{"timestamp":530,"open":502,"high":531,"low":510,"close":500,"volume":532},"2026-02-03T00:00:00",8.11,1040793,{"timestamp":534,"open":502,"high":521,"low":500,"close":527,"volume":535},"2026-02-04T00:00:00",877719,{"timestamp":537,"open":506,"high":520,"low":502,"close":522,"volume":538},"2026-02-05T00:00:00",1300498,{"timestamp":540,"open":522,"high":519,"low":521,"close":526,"volume":541},"2026-02-08T00:00:00",879555,{"timestamp":543,"open":526,"high":520,"low":501,"close":519,"volume":544},"2026-02-09T00:00:00",822808,{"timestamp":546,"open":520,"high":520,"low":531,"close":526,"volume":547},"2026-02-10T00:00:00",739445,{"timestamp":174,"open":500,"high":527,"low":511,"close":510,"volume":549},658802,{"timestamp":551,"open":496,"high":502,"low":494,"close":511,"volume":552},"2026-02-12T00:00:00",1074466,{"timestamp":554,"open":511,"high":555,"low":556,"close":556,"volume":557},"2026-02-17T00:00:00",8.01,7.95,731692,{"timestamp":559,"open":455,"high":510,"low":556,"close":555,"volume":560},"2026-02-18T00:00:00",1746542,{"timestamp":562,"open":555,"high":500,"low":511,"close":510,"volume":563},"2026-02-19T00:00:00",2103223,{"timestamp":565,"open":496,"high":500,"low":455,"close":494,"volume":566},"2026-02-22T00:00:00",1390424,{"timestamp":568,"open":494,"high":555,"low":490,"close":490,"volume":569},"2026-02-23T00:00:00",791239,{"timestamp":571,"open":511,"high":510,"low":572,"close":555,"volume":573},"2026-02-24T00:00:00",7.99,623804,{"timestamp":575,"open":512,"high":496,"low":511,"close":510,"volume":576},"2026-02-25T00:00:00",800081,{"timestamp":578,"open":500,"high":521,"low":510,"close":521,"volume":579},"2026-02-26T00:00:00",1074123,{"timestamp":581,"open":506,"high":526,"low":495,"close":526,"volume":582},"2026-03-01T00:00:00",1285916,{"timestamp":584,"open":522,"high":519,"low":527,"close":585,"volume":586},"2026-03-02T00:00:00",8.13,1461212,{"timestamp":588,"open":526,"high":589,"low":585,"close":526,"volume":590},"2026-03-03T00:00:00",8.2,624670,{"timestamp":592,"open":526,"high":522,"low":593,"close":526,"volume":594},"2026-03-04T00:00:00",8.12,689914,{"timestamp":596,"open":522,"high":520,"low":585,"close":526,"volume":597},"2026-03-05T00:00:00",955159,{"timestamp":599,"open":519,"high":520,"low":502,"close":593,"volume":600},"2026-03-08T00:00:00",1310628,{"timestamp":602,"open":593,"high":519,"low":593,"close":519,"volume":603},"2026-03-09T00:00:00",542123,{"timestamp":605,"open":519,"high":520,"low":585,"close":519,"volume":606},"2026-03-10T00:00:00",831648,{"timestamp":177,"open":495,"high":495,"low":512,"close":500,"volume":608},639362,{"timestamp":610,"open":495,"high":585,"low":495,"close":521,"volume":611},"2026-03-12T00:00:00",983222,{"timestamp":613,"open":501,"high":501,"low":527,"close":506,"volume":614},"2026-03-15T00:00:00",700312,{"timestamp":616,"open":531,"high":585,"low":527,"close":506,"volume":617},"2026-03-16T00:00:00",746073,{"timestamp":619,"open":521,"high":521,"low":510,"close":500,"volume":620},"2026-03-17T00:00:00",882671,{"timestamp":178,"open":502,"high":527,"low":622,"close":622,"volume":623},7.91,1410142,{"timestamp":625,"open":490,"high":510,"low":626,"close":626,"volume":627},"2026-03-19T00:00:00",7.94,1291872,{"timestamp":629,"open":490,"high":555,"low":460,"close":626,"volume":630},"2026-03-22T00:00:00",1005848,{"timestamp":632,"open":556,"high":490,"low":456,"close":633,"volume":634},"2026-03-23T00:00:00",7.92,676583,{"timestamp":636,"open":626,"high":556,"low":633,"close":556,"volume":637},"2026-03-24T00:00:00",783944,{"timestamp":639,"open":556,"high":455,"low":633,"close":556,"volume":640},"2026-03-25T00:00:00",462020,{"timestamp":642,"open":556,"high":555,"low":626,"close":490,"volume":643},"2026-03-26T00:00:00",742483,{"timestamp":645,"open":511,"high":555,"low":556,"close":556,"volume":646},"2026-03-29T00:00:00",585010,{"timestamp":648,"open":494,"high":572,"low":556,"close":494,"volume":649},"2026-03-30T00:00:00",745456,{"timestamp":651,"open":511,"high":496,"low":494,"close":572,"volume":652},"2026-03-31T00:00:00",1440940,{"timestamp":654,"open":555,"high":496,"low":494,"close":512,"volume":655},"2026-04-01T00:00:00",799663,{"timestamp":657,"open":496,"high":500,"low":511,"close":512,"volume":658},"2026-04-05T00:00:00",833438,{"timestamp":660,"open":500,"high":495,"low":511,"close":555,"volume":661},"2026-04-06T00:00:00",553113,{"timestamp":663,"open":510,"high":500,"low":511,"close":510,"volume":664},"2026-04-07T00:00:00",626689,{"timestamp":666,"open":496,"high":495,"low":510,"close":500,"volume":667},"2026-04-08T00:00:00",974853,{"timestamp":669,"open":502,"high":501,"low":500,"close":593,"volume":670},"2026-04-09T00:00:00",896292,{"timestamp":672,"open":526,"high":526,"low":531,"close":585,"volume":673},"2026-04-12T00:00:00",991202,{"timestamp":180,"open":512,"high":510,"low":494,"close":511,"volume":675},1205311,{"timestamp":677,"open":511,"high":555,"low":556,"close":494,"volume":678},"2026-04-14T00:00:00",1077062,{"timestamp":680,"open":572,"high":511,"low":455,"close":490,"volume":681},"2026-04-15T00:00:00",1091517,{"timestamp":683,"open":490,"high":555,"low":490,"close":511,"volume":684},"2026-04-16T00:00:00",3105085,{"timestamp":686,"open":555,"high":510,"low":572,"close":512,"volume":687},"2026-04-19T00:00:00",739108,{"timestamp":689,"open":512,"high":510,"low":572,"close":511,"volume":690},"2026-04-21T00:00:00",625976,{"timestamp":692,"open":555,"high":555,"low":460,"close":556,"volume":693},"2026-04-22T00:00:00",1205151,{"timestamp":695,"open":572,"high":572,"low":460,"close":455,"volume":696},"2026-04-23T00:00:00",1057670,{"timestamp":698,"open":455,"high":490,"low":633,"close":455,"volume":699},"2026-04-26T00:00:00",940448,{"timestamp":701,"open":455,"high":490,"low":633,"close":626,"volume":702},"2026-04-27T00:00:00",782824,{"timestamp":704,"open":626,"high":626,"low":450,"close":456,"volume":705},"2026-04-28T00:00:00",1081190,{"timestamp":707,"open":456,"high":626,"low":456,"close":460,"volume":708},"2026-04-29T00:00:00",839240,{"timestamp":710,"open":460,"high":626,"low":436,"close":441,"volume":711},"2026-05-03T00:00:00",2301952,{"timestamp":713,"open":441,"high":456,"low":430,"close":454,"volume":714},"2026-05-04T00:00:00",866961,{"timestamp":716,"open":454,"high":456,"low":436,"close":450,"volume":717},"2026-05-05T00:00:00",1241356,{"timestamp":719,"open":456,"high":622,"low":437,"close":441,"volume":720},"2026-05-06T00:00:00",884690,{"timestamp":722,"open":454,"high":723,"low":236,"close":431,"volume":724},"2026-05-07T00:00:00",7.89,2421441,{"timestamp":726,"open":436,"high":446,"low":261,"close":247,"volume":727},"2026-05-10T00:00:00",9546270,{"timestamp":729,"open":216,"high":231,"low":207,"close":230,"volume":730},"2026-05-11T00:00:00",2410607,{"timestamp":732,"open":230,"high":220,"low":243,"close":216,"volume":733},"2026-05-12T00:00:00",1702566,{"timestamp":183,"open":207,"high":243,"low":330,"close":243,"volume":735},760049,{"timestamp":737,"open":204,"high":230,"low":212,"close":211,"volume":738},"2026-05-14T00:00:00",1157603,{"timestamp":740,"open":222,"high":222,"low":330,"close":207,"volume":741},"2026-05-17T00:00:00",1575830,{"timestamp":743,"open":247,"high":204,"low":330,"close":330,"volume":744},"2026-05-18T00:00:00",1313525,{"timestamp":746,"open":256,"high":222,"low":343,"close":216,"volume":747},"2026-05-19T00:00:00",1129899,{"timestamp":184,"open":221,"high":222,"low":207,"close":216,"volume":749},657399,{"timestamp":751,"open":205,"high":222,"low":205,"close":221,"volume":752},"2026-05-21T00:00:00",650608,{"timestamp":754,"open":216,"high":232,"low":205,"close":230,"volume":755},"2026-05-24T00:00:00",876131,{"timestamp":757,"open":230,"high":385,"low":205,"close":221,"volume":758},"2026-05-25T00:00:00",863160,{"timestamp":760,"open":243,"high":230,"low":211,"close":243,"volume":761},"2026-05-26T00:00:00",1059694,{"timestamp":763,"open":222,"high":222,"low":207,"close":211,"volume":764},"2026-05-27T00:00:00",900840,{"timestamp":766,"open":216,"high":222,"low":204,"close":216,"volume":767},"2026-05-28T00:00:00",1019294,{"timestamp":769,"open":216,"high":222,"low":207,"close":243,"volume":770},"2026-05-31T00:00:00",835465,{"timestamp":772,"open":243,"high":222,"low":205,"close":221,"volume":773},"2026-06-01T00:00:00",790319,{"timestamp":775,"open":243,"high":222,"low":247,"close":221,"volume":776},"2026-06-02T00:00:00",1058679,{"timestamp":778,"open":211,"high":243,"low":247,"close":204,"volume":779},"2026-06-04T00:00:00",798776,{"timestamp":781,"open":204,"high":243,"low":207,"close":221,"volume":782},"2026-06-07T00:00:00",634872,{"timestamp":784,"open":211,"high":222,"low":247,"close":221,"volume":785},"2026-06-08T00:00:00",1428292,{"timestamp":787,"open":211,"high":221,"low":260,"close":260,"volume":788},"2026-06-09T00:00:00",1141135,{"timestamp":790,"open":271,"high":221,"low":256,"close":205,"volume":791},"2026-06-10T00:00:00",746424,{"timestamp":793,"open":221,"high":221,"low":321,"close":212,"volume":794},"2026-06-11T00:00:00",1112548,{"timestamp":796,"open":205,"high":221,"low":254,"close":206,"volume":797},"2026-06-14T00:00:00",1134721,{"timestamp":186,"open":255,"high":256,"low":799,"close":800,"volume":801},7.34,7.36,1699039,{"timestamp":803,"open":804,"high":360,"low":805,"close":806,"volume":807},"2026-06-16T00:00:00",7.37,7.26,7.27,1666093,{"timestamp":809,"open":806,"high":810,"low":811,"close":810,"volume":812},"2026-06-17T00:00:00",7.29,7.18,1741164,{"timestamp":814,"open":810,"high":799,"low":815,"close":816,"volume":817},"2026-06-18T00:00:00",7.25,7.3,1949361,{"timestamp":819,"open":816,"high":799,"low":815,"close":806,"volume":820},"2026-06-21T00:00:00",1363722,{"timestamp":187,"open":806,"high":330,"low":815,"close":360,"volume":822},1629096,{"timestamp":824,"open":825,"high":347,"low":826,"close":360,"volume":827},"2026-06-23T00:00:00",7.38,7.32,519669,{"timestamp":829,"open":360,"high":343,"low":830,"close":260,"volume":831},"2026-06-24T00:00:00",7.35,885149,{"timestamp":833,"open":330,"high":271,"low":12,"close":12,"volume":834},"2026-06-25T00:00:00",912620,{"timestamp":836,"open":256,"high":212,"low":330,"close":254,"volume":837},"2026-06-28T00:00:00",672922,{"timestamp":839,"open":212,"high":207,"low":275,"close":275,"volume":840},"2026-06-29T00:00:00",566540,{"timestamp":842,"open":254,"high":212,"low":343,"close":254,"volume":843},"2026-06-30T00:00:00",942401,{"timestamp":845,"open":271,"high":212,"low":256,"close":261,"volume":846},"2026-07-01T00:00:00",647957,{"timestamp":848,"open":206,"high":247,"low":256,"close":247,"volume":849},"2026-07-02T00:00:00",614036,{"timestamp":851,"open":212,"high":205,"low":261,"close":247,"volume":852},"2026-07-05T00:00:00",940952,{"timestamp":854,"open":247,"high":247,"low":321,"close":207,"volume":855},"2026-07-06T00:00:00",809947,{"timestamp":857,"open":207,"high":247,"low":330,"close":255,"volume":858},"2026-07-07T00:00:00",1118011,{"timestamp":860,"open":261,"high":212,"low":343,"close":206,"volume":861},"2026-07-08T00:00:00",626624,{"timestamp":863,"open":212,"high":205,"low":275,"close":254,"volume":864},"2026-07-09T00:00:00",819455,{"timestamp":866,"open":206,"high":212,"low":275,"close":254,"volume":867},"2026-07-12T00:00:00",2052523,{"timestamp":869,"open":206,"high":206,"low":336,"close":255,"volume":870},"2026-07-13T00:00:00",1056375,{"timestamp":189,"open":360,"high":336,"low":816,"close":332,"volume":872},677035,{"timestamp":874,"open":332,"high":275,"low":331,"close":256,"volume":875},"2026-07-15T00:00:00",855057,{"timestamp":877,"open":271,"high":206,"low":256,"close":256,"volume":878},"2026-07-16T00:00:00",826215,{"timestamp":880,"open":256,"high":321,"low":343,"close":261,"volume":881},"2026-07-19T00:00:00",606924,{"timestamp":883,"open":261,"high":261,"low":347,"close":347,"volume":884},"2026-07-20T00:00:00",1235195,{"timestamp":190,"open":330,"high":271,"low":331,"close":343,"volume":886},1268927,{"timestamp":888,"open":256,"high":256,"low":332,"close":255,"volume":889},"2026-07-22T00:00:00",629466,{"timestamp":891,"open":255,"high":321,"low":330,"close":321,"volume":892},"2026-07-23T00:00:00",592690,{"timestamp":894,"open":254,"high":254,"low":347,"close":330,"volume":895},"2026-07-26T00:00:00",764775,{"timestamp":897,"open":336,"high":275,"low":12,"close":271,"volume":898},"2026-07-27T00:00:00",1317221,{"timestamp":900,"open":271,"high":275,"low":12,"close":330,"volume":901},"2026-07-28T00:00:00",3151000,{"timestamp":903,"open":330,"high":275,"low":336,"close":256,"volume":904},"2026-07-29T00:00:00",581571,{"timestamp":906,"open":271,"high":212,"low":256,"close":261,"volume":907},"2026-07-30T00:00:00",535672,{"timestamp":909,"open":207,"high":247,"low":255,"close":275,"volume":910},"2026-08-02T00:00:00",818038,{"timestamp":912,"open":275,"high":261,"low":343,"close":256,"volume":913},"2026-08-03T00:00:00",647124,{"timestamp":915,"open":271,"high":261,"low":336,"close":260,"volume":916},"2026-08-04T00:00:00",649772,{"timestamp":918,"open":260,"high":255,"low":12,"close":260,"volume":919},"2026-08-05T00:00:00",875039,{"timestamp":921,"open":260,"high":206,"low":260,"close":321,"volume":922},"2026-08-06T00:00:00",620269,{"timestamp":924,"open":254,"high":254,"low":260,"close":271,"volume":925},"2026-08-09T00:00:00",619590,{"timestamp":927,"open":275,"high":254,"low":332,"close":336,"volume":928},"2026-08-10T00:00:00",861551,{"timestamp":930,"open":12,"high":255,"low":825,"close":330,"volume":931},"2026-08-11T00:00:00",1898971,{"timestamp":933,"open":260,"high":271,"low":331,"close":12,"volume":934},"2026-08-12T00:00:00",1347022,{"timestamp":936,"open":12,"high":343,"low":937,"close":336,"volume":938},"2026-08-13T00:00:00",7.33,1312219,{"timestamp":940,"open":331,"high":331,"low":815,"close":816,"volume":941},"2026-08-16T00:00:00",1018131,{"timestamp":943,"open":816,"high":799,"low":944,"close":799,"volume":945},"2026-08-17T00:00:00",7.21,864478,{"timestamp":947,"open":799,"high":825,"low":948,"close":804,"volume":949},"2026-08-18T00:00:00",7.31,1373572,{"timestamp":951,"open":830,"high":825,"low":952,"close":805,"volume":953},"2026-08-19T00:00:00",7.24,1069192,{"timestamp":955,"open":816,"high":331,"low":806,"close":799,"volume":956},"2026-08-20T00:00:00",1516878,{"timestamp":958,"open":830,"high":332,"low":826,"close":800,"volume":959},"2026-08-23T00:00:00",872007,{"timestamp":961,"open":825,"high":331,"low":799,"close":804,"volume":962},"2026-08-24T00:00:00",596504,{"timestamp":964,"open":331,"high":12,"low":804,"close":12,"volume":965},"2026-08-25T00:00:00",1111837,{"timestamp":967,"open":336,"high":336,"low":360,"close":331,"volume":968},"2026-08-26T00:00:00",437738,{"timestamp":970,"open":332,"high":256,"low":331,"close":260,"volume":971},"2026-08-27T00:00:00",879134,{"timestamp":973,"open":330,"high":271,"low":12,"close":343,"volume":974},"2026-08-30T00:00:00",495062,{"timestamp":976,"open":330,"high":260,"low":806,"close":332,"volume":977},"2026-08-31T00:00:00",2218654,{"timestamp":979,"open":260,"high":254,"low":336,"close":275,"volume":980},"2026-09-01T00:00:00",930071,{"timestamp":982,"open":321,"high":254,"low":256,"close":321,"volume":983},"2026-09-02T00:00:00",525849,{"timestamp":985,"open":321,"high":254,"low":255,"close":271,"volume":986},"2026-09-03T00:00:00",436368,{"timestamp":988,"open":254,"high":206,"low":343,"close":271,"volume":989},"2026-09-07T00:00:00",729281,{"timestamp":991,"open":271,"high":261,"low":330,"close":256,"volume":992},"2026-09-08T00:00:00",429848,{"timestamp":994,"open":275,"high":261,"low":343,"close":255,"volume":995},"2026-09-09T00:00:00",425198,{"timestamp":997,"open":256,"high":261,"low":255,"close":271,"volume":998},"2026-09-10T00:00:00",417617,{"timestamp":1000,"open":271,"high":275,"low":12,"close":343,"volume":1001},"2026-09-13T00:00:00",539233,{"timestamp":1003,"open":343,"high":256,"low":336,"close":256,"volume":1004},"2026-09-14T00:00:00",352131,{"timestamp":195,"open":825,"high":331,"low":937,"close":804,"volume":1006},370215,{"timestamp":1008,"open":825,"high":360,"low":830,"close":360,"volume":1009},"2026-09-16T00:00:00",362229,{"timestamp":1011,"open":360,"high":255,"low":804,"close":255,"volume":1012},"2026-09-17T00:00:00",1190271,{"timestamp":1014,"open":347,"high":330,"low":800,"close":332,"volume":1015},"2026-09-20T00:00:00",935053,{"timestamp":1017,"open":12,"high":336,"low":804,"close":360,"volume":1018},"2026-09-21T00:00:00",827349,{"timestamp":196,"open":825,"high":343,"low":800,"close":332,"volume":1020},1688369,{"timestamp":1022,"open":331,"high":12,"low":804,"close":347,"volume":1023},"2026-09-23T00:00:00",1117458,[]]