[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fMQscynYbTssow4_2O69LCurbZPrnpxkgNG4NotOpyvI":3,"$fv1h94pv_9Jscpi6VU_hMCPdi1ygT2FUolAdTTVgddLI":25,"$fy1Hxu9vu3IesQtWRHj4fennJ-2DpaYHCBMKcq1TuN2o":221},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CXTL11","cxtl11","fii","Fundo Investimento Imobiliario Caixa Seq Logstica Renda","FII Cx Trx","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},319.99,15.73,4.9148,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":218,"success":219,"errors":220,"limitReached":218},[27,34,38,42,46,50,54,58,62,66,70,74,78,82,86,90,94,98,102,106,110,114,118,122,126,130,134,138,142,146,150,154,158,162,166,170,174,178,182,186,190,194,198,202,206,210,214],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.973564,"2022-09-30T00:00:00","2022-10-14T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},1.38676,"2022-10-31T00:00:00","2022-11-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},1.39601,"2022-11-30T00:00:00","2022-12-15T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.401584,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},1.51222,"2023-01-31T00:00:00","2023-02-15T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},1.65358,"2023-02-28T00:00:00","2023-03-15T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},1.69974,"2023-03-31T00:00:00","2023-04-14T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},1.4446,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},1.83026,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},1.85207,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},2.01666,"2023-07-31T00:00:00","2023-08-15T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},1.98995,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},1.59997,"2023-09-29T00:00:00","2023-10-13T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},1.5972,"2023-10-31T00:00:00","2023-11-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},1.72833,"2023-11-30T00:00:00","2023-12-15T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},2.09776,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":95,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},2.25964,"2024-01-31T00:00:00","2024-02-15T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},2.06498,"2024-02-29T00:00:00","2024-03-15T00:00:00",{"type":28,"category":29,"amount":103,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},2.02725,"2024-03-28T00:00:00","2024-04-15T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},1.58391,"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},1.99055,"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},2.16429,"2024-06-28T00:00:00","2024-07-15T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},2.24489,"2024-07-31T00:00:00","2024-08-15T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},2.23587,"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":127,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},1.70364,"2024-09-30T00:00:00","2024-10-15T00:00:00",{"type":28,"category":29,"amount":131,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},1.54595,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":135,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},1.81391,"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":139,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},2.21366,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":143,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},2.22697,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},2.19779,"2025-02-28T00:00:00","2025-03-14T00:00:00",{"type":28,"category":29,"amount":151,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},2.17318,"2025-03-31T00:00:00","2025-04-15T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},1.80821,"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},2.15433,"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":163,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},0.28595,"2025-07-31T00:00:00","2025-08-15T00:00:00",{"type":28,"category":29,"amount":167,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},0.650995,"2025-08-29T00:00:00","2025-09-15T00:00:00",{"type":28,"category":29,"amount":171,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},0.655499,"2025-09-30T00:00:00","2025-10-15T00:00:00",{"type":28,"category":29,"amount":175,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},0.390859,"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":179,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},0.160148,"2025-11-28T00:00:00","2025-12-15T00:00:00",{"type":28,"category":29,"amount":183,"approvalDate":184,"comDate":184,"paymentDate":185,"status":33},0.183945,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":187,"approvalDate":188,"comDate":188,"paymentDate":189,"status":33},0.616558,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":191,"approvalDate":192,"comDate":192,"paymentDate":193,"status":33},1.10295,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":195,"approvalDate":196,"comDate":196,"paymentDate":197,"status":33},0.925779,"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":199,"approvalDate":200,"comDate":200,"paymentDate":201,"status":33},0.351692,"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":203,"approvalDate":204,"comDate":204,"paymentDate":205,"status":33},0.763612,"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":207,"approvalDate":208,"comDate":208,"paymentDate":209,"status":33},0.943865,"2026-06-30T00:00:00","2026-07-15T00:00:00",{"type":28,"category":29,"amount":211,"approvalDate":212,"comDate":212,"paymentDate":213,"status":33},0.989414,"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":215,"approvalDate":216,"comDate":216,"paymentDate":217,"status":33},2.3116,"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":222,"totalItens":218,"success":219,"errors":883,"limitReached":218},[223,228,231,235,240,246,250,252,255,259,262,268,270,273,277,281,283,289,294,296,300,305,310,315,319,321,324,327,330,334,337,341,346,351,355,361,365,369,372,378,382,387,391,395,397,400,403,407,412,416,421,424,429,432,435,438,442,445,448,452,457,464,468,472,476,481,483,488,493,497,502,505,511,516,518,521,523,526,529,533,536,540,546,550,553,555,558,560,562,564,567,570,572,574,578,581,586,589,591,594,597,604,607,611,614,616,621,626,630,634,639,643,645,650,654,658,663,667,673,677,679,682,685,689,692,694,698,701,706,710,713,720,722,725,731,733,736,741,743,746,748,751,757,760,763,766,769,772,774,777,781,784,788,793,798,802,808,812,816,821,826,831,835,840,843,847,850,852,855,859,861,865,867,870,874,878,880],{"timestamp":224,"open":225,"high":226,"low":225,"close":226,"volume":227},"2025-09-25T00:00:00",295.63,299,0,{"timestamp":229,"open":230,"high":230,"low":230,"close":230,"volume":227},"2025-09-29T00:00:00",293.01,{"timestamp":172,"open":232,"high":226,"low":233,"close":226,"volume":234},293.24,278,171,{"timestamp":236,"open":237,"high":238,"low":233,"close":238,"volume":239},"2025-10-01T00:00:00",292.89,300,117,{"timestamp":241,"open":242,"high":243,"low":244,"close":244,"volume":245},"2025-10-02T00:00:00",304.52,304.53,291.02,3,{"timestamp":247,"open":248,"high":12,"low":248,"close":249,"volume":245},"2025-10-05T00:00:00",290.85,299.99,{"timestamp":251,"open":226,"high":249,"low":226,"close":249,"volume":227},"2025-10-07T00:00:00",{"timestamp":253,"open":254,"high":249,"low":254,"close":249,"volume":227},"2025-10-09T00:00:00",299.98,{"timestamp":256,"open":249,"high":257,"low":249,"close":257,"volume":258},"2025-10-12T00:00:00",302.99,11,{"timestamp":260,"open":261,"high":261,"low":261,"close":261,"volume":227},"2025-10-13T00:00:00",297.53,{"timestamp":263,"open":264,"high":265,"low":266,"close":265,"volume":267},"2025-10-14T00:00:00",298,305,297.99,78,{"timestamp":173,"open":269,"high":269,"low":269,"close":269,"volume":227},304.99,{"timestamp":271,"open":272,"high":272,"low":272,"close":272,"volume":227},"2025-10-16T00:00:00",304.5,{"timestamp":274,"open":275,"high":265,"low":275,"close":265,"volume":276},"2025-10-19T00:00:00",301.77,13,{"timestamp":278,"open":279,"high":280,"low":279,"close":280,"volume":33},"2025-10-20T00:00:00",298.34,304.94,{"timestamp":282,"open":272,"high":272,"low":272,"close":272,"volume":227},"2025-10-21T00:00:00",{"timestamp":284,"open":285,"high":285,"low":286,"close":287,"volume":288},"2025-10-22T00:00:00",297.92,283.02,297.91,29,{"timestamp":290,"open":291,"high":292,"low":293,"close":292,"volume":267},"2025-10-23T00:00:00",296.95,302.04,294.01,{"timestamp":295,"open":292,"high":292,"low":292,"close":292,"volume":227},"2025-10-26T00:00:00",{"timestamp":297,"open":298,"high":298,"low":292,"close":292,"volume":299},"2025-10-27T00:00:00",302.05,28,{"timestamp":301,"open":302,"high":303,"low":302,"close":303,"volume":304},"2025-10-28T00:00:00",293.74,307.98,18,{"timestamp":306,"open":307,"high":308,"low":307,"close":307,"volume":309},"2025-10-29T00:00:00",306,306.01,23587,{"timestamp":311,"open":307,"high":312,"low":313,"close":312,"volume":314},"2025-10-30T00:00:00",320,301.1,258,{"timestamp":316,"open":265,"high":317,"low":265,"close":317,"volume":318},"2025-11-03T00:00:00",319,23,{"timestamp":320,"open":317,"high":317,"low":317,"close":317,"volume":227},"2025-11-05T00:00:00",{"timestamp":322,"open":323,"high":323,"low":323,"close":323,"volume":227},"2025-11-06T00:00:00",320.99,{"timestamp":325,"open":326,"high":326,"low":326,"close":326,"volume":227},"2025-11-09T00:00:00",320.98,{"timestamp":328,"open":329,"high":329,"low":329,"close":329,"volume":227},"2025-11-10T00:00:00",306.19,{"timestamp":331,"open":332,"high":333,"low":332,"close":333,"volume":227},"2025-11-11T00:00:00",312.3,313.23,{"timestamp":335,"open":336,"high":336,"low":336,"close":336,"volume":227},"2025-11-12T00:00:00",305.03,{"timestamp":338,"open":339,"high":336,"low":339,"close":336,"volume":340},"2025-11-13T00:00:00",304.93,10,{"timestamp":342,"open":307,"high":343,"low":336,"close":344,"volume":345},"2025-11-16T00:00:00",314.53,314.52,52,{"timestamp":347,"open":348,"high":349,"low":348,"close":349,"volume":350},"2025-11-17T00:00:00",305.07,310,12,{"timestamp":352,"open":353,"high":354,"low":353,"close":354,"volume":227},"2025-11-18T00:00:00",309,315,{"timestamp":356,"open":357,"high":12,"low":358,"close":359,"volume":360},"2025-11-23T00:00:00",307.12,295.78,318,19,{"timestamp":362,"open":363,"high":359,"low":363,"close":359,"volume":364},"2025-11-24T00:00:00",311,9,{"timestamp":366,"open":367,"high":367,"low":368,"close":368,"volume":33},"2025-11-25T00:00:00",309.2,307.64,{"timestamp":370,"open":371,"high":371,"low":371,"close":371,"volume":227},"2025-11-26T00:00:00",310.14,{"timestamp":373,"open":374,"high":375,"low":376,"close":375,"volume":377},"2025-11-30T00:00:00",248.13,294.93,231,159,{"timestamp":379,"open":380,"high":238,"low":380,"close":238,"volume":381},"2025-12-01T00:00:00",287,4,{"timestamp":383,"open":384,"high":385,"low":384,"close":349,"volume":386},"2025-12-02T00:00:00",290,312.49,186,{"timestamp":388,"open":349,"high":389,"low":349,"close":389,"volume":390},"2025-12-03T00:00:00",316.49,6,{"timestamp":392,"open":393,"high":359,"low":349,"close":349,"volume":394},"2025-12-04T00:00:00",310.01,27,{"timestamp":396,"open":312,"high":312,"low":312,"close":312,"volume":227},"2025-12-07T00:00:00",{"timestamp":398,"open":12,"high":399,"low":12,"close":399,"volume":245},"2025-12-08T00:00:00",327,{"timestamp":401,"open":402,"high":402,"low":402,"close":402,"volume":245},"2025-12-09T00:00:00",325,{"timestamp":404,"open":405,"high":406,"low":405,"close":406,"volume":28},"2025-12-10T00:00:00",328.99,330,{"timestamp":408,"open":409,"high":410,"low":409,"close":406,"volume":411},"2025-12-11T00:00:00",328,333,7,{"timestamp":413,"open":414,"high":414,"low":415,"close":415,"volume":33},"2025-12-14T00:00:00",350,323.52,{"timestamp":417,"open":418,"high":419,"low":406,"close":406,"volume":420},"2025-12-18T00:00:00",336.39,336.4,23593,{"timestamp":422,"open":406,"high":423,"low":406,"close":423,"volume":33},"2025-12-22T00:00:00",346.5,{"timestamp":425,"open":426,"high":427,"low":426,"close":428,"volume":390},"2025-12-28T00:00:00",349.97,358.99,358,{"timestamp":430,"open":431,"high":431,"low":431,"close":431,"volume":227},"2025-12-29T00:00:00",345.14,{"timestamp":433,"open":434,"high":434,"low":434,"close":434,"volume":227},"2026-01-01T00:00:00",358.01,{"timestamp":436,"open":437,"high":437,"low":437,"close":437,"volume":227},"2026-01-04T00:00:00",357.99,{"timestamp":439,"open":428,"high":428,"low":440,"close":440,"volume":441},"2026-01-05T00:00:00",337.9,73,{"timestamp":443,"open":444,"high":444,"low":444,"close":444,"volume":227},"2026-01-06T00:00:00",332.37,{"timestamp":446,"open":447,"high":447,"low":447,"close":447,"volume":227},"2026-01-07T00:00:00",332.73,{"timestamp":449,"open":450,"high":451,"low":444,"close":444,"volume":364},"2026-01-08T00:00:00",332.38,333.2,{"timestamp":453,"open":454,"high":455,"low":454,"close":456,"volume":350},"2026-01-12T00:00:00",325.39,325.44,325.42,{"timestamp":458,"open":459,"high":460,"low":461,"close":462,"volume":463},"2026-01-13T00:00:00",311.08,349.13,311.07,335.99,76,{"timestamp":465,"open":466,"high":466,"low":467,"close":467,"volume":33},"2026-01-14T00:00:00",322.36,321.45,{"timestamp":185,"open":469,"high":470,"low":469,"close":470,"volume":471},315.02,321.43,141,{"timestamp":473,"open":474,"high":474,"low":475,"close":475,"volume":340},"2026-01-18T00:00:00",319.7,306.38,{"timestamp":477,"open":478,"high":479,"low":478,"close":479,"volume":480},"2026-01-19T00:00:00",300.25,321.57,5,{"timestamp":482,"open":479,"high":479,"low":479,"close":479,"volume":227},"2026-01-20T00:00:00",{"timestamp":484,"open":485,"high":486,"low":487,"close":486,"volume":340},"2026-01-21T00:00:00",320.34,328.83,313.57,{"timestamp":489,"open":490,"high":491,"low":492,"close":491,"volume":381},"2026-01-26T00:00:00",311.22,317.99,299.03,{"timestamp":494,"open":495,"high":354,"low":495,"close":354,"volume":496},"2026-01-27T00:00:00",305.38,32,{"timestamp":498,"open":499,"high":500,"low":499,"close":500,"volume":501},"2026-01-28T00:00:00",303.03,306.98,49,{"timestamp":503,"open":504,"high":504,"low":504,"close":504,"volume":227},"2026-02-01T00:00:00",312.22,{"timestamp":506,"open":507,"high":508,"low":509,"close":508,"volume":510},"2026-02-03T00:00:00",305.58,339.35,302.53,38,{"timestamp":512,"open":513,"high":514,"low":515,"close":514,"volume":304},"2026-02-10T00:00:00",312.51,339.5,312.5,{"timestamp":517,"open":514,"high":514,"low":514,"close":514,"volume":245},"2026-02-11T00:00:00",{"timestamp":519,"open":520,"high":520,"low":514,"close":514,"volume":28},"2026-02-17T00:00:00",355,{"timestamp":522,"open":514,"high":514,"low":514,"close":514,"volume":227},"2026-02-18T00:00:00",{"timestamp":524,"open":514,"high":525,"low":514,"close":525,"volume":33},"2026-02-19T00:00:00",354.99,{"timestamp":527,"open":520,"high":520,"low":528,"close":528,"volume":33},"2026-02-23T00:00:00",351,{"timestamp":530,"open":531,"high":531,"low":532,"close":532,"volume":227},"2026-02-24T00:00:00",340.75,339.51,{"timestamp":534,"open":532,"high":532,"low":514,"close":514,"volume":535},"2026-02-25T00:00:00",25,{"timestamp":537,"open":538,"high":539,"low":538,"close":539,"volume":33},"2026-02-26T00:00:00",344.99,345,{"timestamp":541,"open":542,"high":543,"low":544,"close":543,"volume":545},"2026-03-01T00:00:00",333.79,343.49,314.11,77,{"timestamp":547,"open":548,"high":548,"low":549,"close":549,"volume":227},"2026-03-02T00:00:00",340.01,340,{"timestamp":551,"open":549,"high":552,"low":549,"close":549,"volume":411},"2026-03-03T00:00:00",340.99,{"timestamp":554,"open":549,"high":549,"low":549,"close":549,"volume":227},"2026-03-04T00:00:00",{"timestamp":556,"open":549,"high":549,"low":549,"close":549,"volume":557},"2026-03-08T00:00:00",8,{"timestamp":559,"open":549,"high":549,"low":549,"close":549,"volume":33},"2026-03-09T00:00:00",{"timestamp":561,"open":549,"high":552,"low":549,"close":552,"volume":381},"2026-03-10T00:00:00",{"timestamp":563,"open":548,"high":548,"low":549,"close":549,"volume":227},"2026-03-11T00:00:00",{"timestamp":565,"open":566,"high":566,"low":566,"close":566,"volume":227},"2026-03-12T00:00:00",340.63,{"timestamp":568,"open":548,"high":569,"low":548,"close":569,"volume":28},"2026-03-15T00:00:00",343.98,{"timestamp":571,"open":548,"high":548,"low":548,"close":548,"volume":227},"2026-03-16T00:00:00",{"timestamp":573,"open":548,"high":548,"low":549,"close":549,"volume":28},"2026-03-18T00:00:00",{"timestamp":575,"open":576,"high":577,"low":576,"close":577,"volume":276},"2026-03-19T00:00:00",323.3,343,{"timestamp":579,"open":580,"high":580,"low":580,"close":580,"volume":227},"2026-03-23T00:00:00",337.08,{"timestamp":582,"open":583,"high":584,"low":583,"close":584,"volume":585},"2026-03-26T00:00:00",315.11,342,21,{"timestamp":587,"open":588,"high":584,"low":588,"close":584,"volume":411},"2026-03-29T00:00:00",325.99,{"timestamp":196,"open":590,"high":584,"low":590,"close":584,"volume":33},335.16,{"timestamp":592,"open":593,"high":593,"low":593,"close":593,"volume":227},"2026-04-05T00:00:00",341.99,{"timestamp":595,"open":596,"high":596,"low":596,"close":596,"volume":227},"2026-04-07T00:00:00",332,{"timestamp":598,"open":599,"high":600,"low":601,"close":602,"volume":603},"2026-04-08T00:00:00",331,339.49,314.45,333.44,95,{"timestamp":605,"open":606,"high":426,"low":606,"close":426,"volume":33},"2026-04-09T00:00:00",313.11,{"timestamp":608,"open":609,"high":609,"low":610,"close":610,"volume":557},"2026-04-12T00:00:00",342.96,341.01,{"timestamp":612,"open":613,"high":406,"low":613,"close":406,"volume":390},"2026-04-13T00:00:00",321.99,{"timestamp":197,"open":615,"high":610,"low":615,"close":610,"volume":227},326.84,{"timestamp":617,"open":618,"high":618,"low":619,"close":620,"volume":480},"2026-04-16T00:00:00",344.43,338.36,344.04,{"timestamp":622,"open":623,"high":624,"low":623,"close":624,"volume":625},"2026-04-19T00:00:00",322.06,349,16,{"timestamp":627,"open":628,"high":629,"low":628,"close":629,"volume":33},"2026-04-21T00:00:00",336.99,338.99,{"timestamp":631,"open":632,"high":632,"low":633,"close":633,"volume":28},"2026-04-23T00:00:00",333.01,331.35,{"timestamp":635,"open":636,"high":637,"low":638,"close":637,"volume":411},"2026-04-26T00:00:00",331.39,338.37,323.04,{"timestamp":640,"open":641,"high":549,"low":641,"close":549,"volume":642},"2026-04-27T00:00:00",326.66,24,{"timestamp":644,"open":525,"high":525,"low":525,"close":525,"volume":227},"2026-04-28T00:00:00",{"timestamp":646,"open":647,"high":648,"low":647,"close":649,"volume":258},"2026-05-03T00:00:00",340.05,353.99,348.01,{"timestamp":651,"open":652,"high":653,"low":652,"close":653,"volume":381},"2026-05-04T00:00:00",335.01,344,{"timestamp":655,"open":656,"high":414,"low":657,"close":414,"volume":258},"2026-05-07T00:00:00",317.06,317.05,{"timestamp":659,"open":660,"high":661,"low":662,"close":661,"volume":33},"2026-05-12T00:00:00",325.06,344.95,325.01,{"timestamp":664,"open":665,"high":666,"low":665,"close":666,"volume":28},"2026-05-13T00:00:00",330.02,330.04,{"timestamp":668,"open":669,"high":670,"low":671,"close":672,"volume":318},"2026-05-14T00:00:00",329.25,343.95,309.99,332.51,{"timestamp":674,"open":675,"high":676,"low":675,"close":676,"volume":557},"2026-05-18T00:00:00",312.99,342.99,{"timestamp":678,"open":406,"high":406,"low":406,"close":406,"volume":227},"2026-05-19T00:00:00",{"timestamp":680,"open":681,"high":681,"low":681,"close":681,"volume":227},"2026-05-21T00:00:00",341.98,{"timestamp":683,"open":684,"high":549,"low":684,"close":549,"volume":364},"2026-05-24T00:00:00",315.03,{"timestamp":686,"open":687,"high":688,"low":687,"close":688,"volume":350},"2026-05-25T00:00:00",318.99,344.96,{"timestamp":690,"open":691,"high":549,"low":691,"close":549,"volume":557},"2026-05-26T00:00:00",323,{"timestamp":693,"open":451,"high":688,"low":665,"close":665,"volume":28},"2026-05-27T00:00:00",{"timestamp":695,"open":696,"high":697,"low":696,"close":697,"volume":33},"2026-06-01T00:00:00",323.95,323.97,{"timestamp":699,"open":700,"high":700,"low":700,"close":700,"volume":227},"2026-06-04T00:00:00",338.97,{"timestamp":702,"open":703,"high":704,"low":705,"close":704,"volume":33},"2026-06-07T00:00:00",325.16,332.12,325.14,{"timestamp":707,"open":491,"high":708,"low":709,"close":709,"volume":28},"2026-06-09T00:00:00",332.01,312,{"timestamp":711,"open":308,"high":712,"low":308,"close":662,"volume":258},"2026-06-10T00:00:00",326.01,{"timestamp":714,"open":715,"high":716,"low":717,"close":718,"volume":719},"2026-06-11T00:00:00",309.08,331.99,307.99,327.99,33,{"timestamp":721,"open":317,"high":12,"low":317,"close":12,"volume":227},"2026-06-14T00:00:00",{"timestamp":205,"open":708,"high":723,"low":724,"close":723,"volume":340},335,323.49,{"timestamp":726,"open":727,"high":727,"low":728,"close":729,"volume":730},"2026-06-21T00:00:00",334.99,314.3,329,14,{"timestamp":732,"open":359,"high":723,"low":359,"close":723,"volume":345},"2026-06-22T00:00:00",{"timestamp":734,"open":709,"high":735,"low":709,"close":735,"volume":557},"2026-06-23T00:00:00",325.91,{"timestamp":737,"open":738,"high":738,"low":739,"close":354,"volume":740},"2026-06-24T00:00:00",328.14,314.99,557,{"timestamp":742,"open":354,"high":354,"low":354,"close":354,"volume":227},"2026-06-28T00:00:00",{"timestamp":744,"open":745,"high":745,"low":745,"close":745,"volume":227},"2026-06-29T00:00:00",308.7,{"timestamp":208,"open":747,"high":747,"low":238,"close":747,"volume":28},307.75,{"timestamp":749,"open":750,"high":750,"low":750,"close":750,"volume":227},"2026-07-01T00:00:00",307.73,{"timestamp":752,"open":753,"high":754,"low":755,"close":755,"volume":756},"2026-07-12T00:00:00",291.42,304.01,250,55,{"timestamp":758,"open":759,"high":755,"low":759,"close":755,"volume":227},"2026-07-13T00:00:00",249.99,{"timestamp":209,"open":761,"high":761,"low":762,"close":762,"volume":381},238,236,{"timestamp":764,"open":762,"high":762,"low":765,"close":765,"volume":480},"2026-07-16T00:00:00",235,{"timestamp":767,"open":768,"high":768,"low":768,"close":768,"volume":33},"2026-07-26T00:00:00",227,{"timestamp":770,"open":771,"high":768,"low":771,"close":771,"volume":625},"2026-07-30T00:00:00",226.99,{"timestamp":773,"open":771,"high":771,"low":771,"close":771,"volume":227},"2026-08-02T00:00:00",{"timestamp":775,"open":776,"high":771,"low":776,"close":771,"volume":227},"2026-08-03T00:00:00",226,{"timestamp":778,"open":779,"high":776,"low":780,"close":776,"volume":288},"2026-08-04T00:00:00",220.18,198.16,{"timestamp":782,"open":783,"high":783,"low":783,"close":783,"volume":227},"2026-08-05T00:00:00",222,{"timestamp":785,"open":786,"high":787,"low":786,"close":787,"volume":28},"2026-08-06T00:00:00",206.99,225.01,{"timestamp":789,"open":790,"high":790,"low":791,"close":792,"volume":234},"2026-08-09T00:00:00",211.28,175.01,184,{"timestamp":794,"open":792,"high":792,"low":795,"close":796,"volume":797},"2026-08-10T00:00:00",174.79,174.8,272,{"timestamp":799,"open":234,"high":800,"low":801,"close":800,"volume":33},"2026-08-11T00:00:00",179.99,166.06,{"timestamp":803,"open":804,"high":804,"low":805,"close":806,"volume":807},"2026-08-12T00:00:00",182.53,173.15,173.88,26,{"timestamp":809,"open":810,"high":810,"low":811,"close":811,"volume":33},"2026-08-13T00:00:00",169.99,160.01,{"timestamp":813,"open":814,"high":814,"low":815,"close":815,"volume":304},"2026-08-16T00:00:00",170,160,{"timestamp":817,"open":818,"high":819,"low":815,"close":819,"volume":820},"2026-08-18T00:00:00",168.53,169,25120,{"timestamp":822,"open":819,"high":823,"low":819,"close":824,"volume":825},"2026-08-19T00:00:00",185.28,183.99,252,{"timestamp":827,"open":828,"high":829,"low":828,"close":829,"volume":830},"2026-08-20T00:00:00",185.99,220,101,{"timestamp":832,"open":829,"high":833,"low":829,"close":833,"volume":834},"2026-08-23T00:00:00",243,44,{"timestamp":836,"open":837,"high":838,"low":837,"close":838,"volume":839},"2026-08-24T00:00:00",254.99,275,91,{"timestamp":841,"open":842,"high":838,"low":842,"close":838,"volume":33},"2026-08-25T00:00:00",274.99,{"timestamp":844,"open":845,"high":846,"low":845,"close":846,"volume":33},"2026-08-26T00:00:00",270.1,283.99,{"timestamp":848,"open":846,"high":849,"low":846,"close":849,"volume":227},"2026-08-27T00:00:00",284,{"timestamp":851,"open":849,"high":849,"low":849,"close":849,"volume":227},"2026-08-30T00:00:00",{"timestamp":216,"open":853,"high":226,"low":853,"close":854,"volume":585},278.32,296.99,{"timestamp":856,"open":857,"high":858,"low":857,"close":858,"volume":227},"2026-09-01T00:00:00",280,297,{"timestamp":860,"open":264,"high":264,"low":264,"close":264,"volume":360},"2026-09-02T00:00:00",{"timestamp":862,"open":863,"high":249,"low":863,"close":249,"volume":864},"2026-09-09T00:00:00",281.11,45,{"timestamp":866,"open":384,"high":249,"low":384,"close":249,"volume":227},"2026-09-10T00:00:00",{"timestamp":868,"open":869,"high":869,"low":869,"close":869,"volume":227},"2026-09-13T00:00:00",301,{"timestamp":871,"open":869,"high":269,"low":872,"close":269,"volume":873},"2026-09-20T00:00:00",285,60,{"timestamp":875,"open":872,"high":269,"low":876,"close":269,"volume":877},"2026-09-21T00:00:00",283.44,79,{"timestamp":879,"open":238,"high":265,"low":238,"close":265,"volume":345},"2026-09-22T00:00:00",{"timestamp":881,"open":882,"high":12,"low":882,"close":12,"volume":394},"2026-09-23T00:00:00",298.89,[]]