[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f_JjcS1X4luPGhn1iZkjb54LbolAwQXCA1xZ1sIMl8bY":3,"$fBMYB9UWyFoNoa9pSmyjrC7C8opm7QSA_-Dwf2LfiXs0":25,"$fB_cjbCtbhBa6T95SaKJIwJ6QPJhIlDJBtX8cpSy6Ai8":193},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"EURO11","euro11","fii","Fundo Investimento Imobiliario Europar","FII Europar","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},296.15,-7.64,-2.579,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":190,"success":191,"errors":192,"limitReached":190},[27,34,38,42,46,50,53,56,59,63,67,71,75,78,81,84,87,90,93,96,99,102,105,108,111,114,117,120,124,128,131,134,137,141,145,148,151,154,158,161,164,167,171,175,178,181,184,187],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.75,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},1.83,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},1.92,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},2.03,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},1.87,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},1.7,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},1.9,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},1.85,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},1.88,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2024-01-31T00:00:00","2024-02-15T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2024-06-28T00:00:00","2024-07-15T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":121,"approvalDate":118,"comDate":122,"paymentDate":123,"status":33},1.91,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},1.93,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},1.95,"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":142,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},1.97,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":28,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":28,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},2.08,"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":168,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},2.5,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},2.45,"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},"2026-06-30T00:00:00","2026-07-15T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":185,"comDate":185,"paymentDate":186,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":188,"comDate":188,"paymentDate":189,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":194,"totalItens":190,"success":191,"errors":1243,"limitReached":190},[195,201,206,210,216,220,224,227,231,237,241,245,251,255,258,263,266,272,277,282,287,290,294,298,303,309,315,319,322,327,333,338,342,348,354,359,365,370,376,380,386,390,395,399,405,412,416,422,429,434,439,442,448,453,458,463,469,473,480,484,488,492,497,504,510,514,519,524,529,536,541,545,550,555,560,566,569,575,580,585,589,594,599,605,609,615,617,622,629,634,638,644,649,655,661,664,670,674,678,682,686,691,694,700,705,710,714,718,721,725,730,734,738,743,748,754,758,762,767,772,777,782,787,792,794,797,800,804,807,812,815,817,821,824,826,830,833,836,841,844,849,853,857,861,866,871,874,878,882,884,887,889,893,895,899,901,905,910,912,915,919,924,928,932,937,940,944,949,953,956,961,965,967,972,976,980,983,986,990,993,998,1002,1005,1007,1010,1014,1018,1020,1024,1027,1032,1037,1041,1044,1045,1047,1052,1055,1059,1065,1070,1075,1079,1082,1087,1089,1095,1099,1104,1107,1111,1115,1118,1122,1127,1129,1133,1139,1143,1149,1156,1161,1166,1170,1173,1176,1179,1181,1183,1186,1192,1195,1199,1203,1210,1212,1216,1220,1222,1228,1233,1236,1240],{"timestamp":196,"open":197,"high":198,"low":199,"close":198,"volume":200},"2025-09-25T00:00:00",244,248,242.06,76,{"timestamp":202,"open":203,"high":198,"low":204,"close":198,"volume":205},"2025-09-28T00:00:00",246.49,244.1,88,{"timestamp":207,"open":198,"high":208,"low":198,"close":208,"volume":209},"2025-09-29T00:00:00",258.01,271,{"timestamp":152,"open":211,"high":212,"low":213,"close":214,"volume":215},256.26,264,252,262,457,{"timestamp":217,"open":218,"high":214,"low":218,"close":214,"volume":219},"2025-10-01T00:00:00",259,173,{"timestamp":221,"open":222,"high":214,"low":222,"close":214,"volume":223},"2025-10-02T00:00:00",260,124,{"timestamp":225,"open":214,"high":226,"low":222,"close":226,"volume":209},"2025-10-05T00:00:00",263.97,{"timestamp":228,"open":226,"high":229,"low":226,"close":212,"volume":230},"2025-10-06T00:00:00",266,73,{"timestamp":232,"open":233,"high":233,"low":234,"close":235,"volume":236},"2025-10-07T00:00:00",264.01,260.02,263.98,169,{"timestamp":238,"open":235,"high":235,"low":239,"close":214,"volume":240},"2025-10-08T00:00:00",259.8,69,{"timestamp":242,"open":226,"high":212,"low":243,"close":212,"volume":244},"2025-10-09T00:00:00",260.95,87,{"timestamp":246,"open":212,"high":247,"low":248,"close":249,"volume":250},"2025-10-12T00:00:00",264.49,262.12,262.13,360,{"timestamp":252,"open":212,"high":229,"low":253,"close":214,"volume":254},"2025-10-13T00:00:00",260.89,767,{"timestamp":153,"open":256,"high":226,"low":222,"close":214,"volume":257},263.95,81,{"timestamp":259,"open":212,"high":212,"low":260,"close":261,"volume":262},"2025-10-15T00:00:00",262.01,263.61,18,{"timestamp":264,"open":261,"high":212,"low":260,"close":260,"volume":265},"2025-10-16T00:00:00",41,{"timestamp":267,"open":268,"high":268,"low":269,"close":270,"volume":271},"2025-10-19T00:00:00",263,260.01,261.89,75,{"timestamp":273,"open":234,"high":274,"low":275,"close":274,"volume":276},"2025-10-20T00:00:00",269.01,256,205,{"timestamp":278,"open":279,"high":280,"low":279,"close":280,"volume":281},"2025-10-21T00:00:00",268,268.98,27,{"timestamp":283,"open":284,"high":285,"low":229,"close":284,"volume":286},"2025-10-22T00:00:00",266.01,268.99,52,{"timestamp":288,"open":284,"high":279,"low":284,"close":284,"volume":289},"2025-10-23T00:00:00",63,{"timestamp":291,"open":284,"high":292,"low":284,"close":292,"volume":293},"2025-10-26T00:00:00",276,872,{"timestamp":295,"open":292,"high":292,"low":296,"close":292,"volume":297},"2025-10-27T00:00:00",274.01,32,{"timestamp":299,"open":300,"high":300,"low":301,"close":301,"volume":302},"2025-10-28T00:00:00",277.99,274,21,{"timestamp":304,"open":305,"high":305,"low":306,"close":307,"volume":308},"2025-10-29T00:00:00",273,270,272,54,{"timestamp":310,"open":311,"high":311,"low":312,"close":313,"volume":314},"2025-10-30T00:00:00",273.99,270.01,273.89,11,{"timestamp":316,"open":307,"high":300,"low":317,"close":301,"volume":318},"2025-11-02T00:00:00",270.1,265,{"timestamp":320,"open":301,"high":292,"low":301,"close":292,"volume":321},"2025-11-03T00:00:00",22,{"timestamp":323,"open":292,"high":324,"low":325,"close":324,"volume":326},"2025-11-04T00:00:00",281.99,275.95,86,{"timestamp":328,"open":329,"high":330,"low":329,"close":331,"volume":332},"2025-11-05T00:00:00",281.95,287.95,285.7,118,{"timestamp":334,"open":335,"high":335,"low":336,"close":336,"volume":337},"2025-11-06T00:00:00",285.69,282.06,275,{"timestamp":339,"open":340,"high":340,"low":317,"close":341,"volume":257},"2025-11-09T00:00:00",282.01,279.91,{"timestamp":343,"open":344,"high":345,"low":344,"close":346,"volume":347},"2025-11-10T00:00:00",278,284,282,64,{"timestamp":349,"open":350,"high":351,"low":352,"close":345,"volume":353},"2025-11-11T00:00:00",280.01,286,271.7,488,{"timestamp":355,"open":351,"high":356,"low":357,"close":358,"volume":286},"2025-11-12T00:00:00",290,285.81,287.02,{"timestamp":360,"open":361,"high":362,"low":361,"close":363,"volume":364},"2025-11-13T00:00:00",286.11,296.98,296,215,{"timestamp":366,"open":367,"high":363,"low":368,"close":369,"volume":265},"2025-11-16T00:00:00",294,281.01,292.95,{"timestamp":371,"open":372,"high":372,"low":373,"close":374,"volume":375},"2025-11-17T00:00:00",292.72,272.1,281.29,48,{"timestamp":377,"open":324,"high":345,"low":378,"close":292,"volume":379},"2025-11-18T00:00:00",255,142,{"timestamp":381,"open":382,"high":383,"low":384,"close":367,"volume":385},"2025-11-20T00:00:00",278.76,295.98,277.8,190,{"timestamp":387,"open":367,"high":367,"low":388,"close":388,"volume":389},"2025-11-23T00:00:00",290.38,56,{"timestamp":391,"open":356,"high":392,"low":356,"close":393,"volume":394},"2025-11-24T00:00:00",300,298,364,{"timestamp":396,"open":393,"high":392,"low":397,"close":392,"volume":398},"2025-11-25T00:00:00",297,97,{"timestamp":400,"open":392,"high":401,"low":402,"close":403,"volume":404},"2025-11-26T00:00:00",304.99,296.03,304.97,61,{"timestamp":406,"open":407,"high":408,"low":409,"close":410,"volume":411},"2025-11-27T00:00:00",304.87,305,273.5,302.93,203,{"timestamp":413,"open":414,"high":408,"low":356,"close":415,"volume":326},"2025-11-30T00:00:00",296.87,300.01,{"timestamp":417,"open":418,"high":418,"low":419,"close":420,"volume":421},"2025-12-01T00:00:00",317.78,301,308.18,35,{"timestamp":423,"open":424,"high":425,"low":426,"close":427,"volume":428},"2025-12-02T00:00:00",309.99,310,293.76,308.01,40,{"timestamp":430,"open":431,"high":425,"low":431,"close":432,"volume":433},"2025-12-03T00:00:00",309.49,309.7,6,{"timestamp":435,"open":425,"high":425,"low":436,"close":437,"volume":438},"2025-12-04T00:00:00",305.04,305.05,58,{"timestamp":440,"open":437,"high":425,"low":441,"close":356,"volume":408},"2025-12-07T00:00:00",280,{"timestamp":443,"open":444,"high":445,"low":444,"close":446,"volume":447},"2025-12-08T00:00:00",298.99,306.83,304.98,9,{"timestamp":449,"open":450,"high":425,"low":451,"close":425,"volume":452},"2025-12-09T00:00:00",302.99,291,103,{"timestamp":454,"open":455,"high":456,"low":455,"close":456,"volume":457},"2025-12-10T00:00:00",296.01,297.01,7,{"timestamp":459,"open":460,"high":461,"low":306,"close":367,"volume":462},"2025-12-11T00:00:00",306.99,307,1058,{"timestamp":464,"open":465,"high":466,"low":467,"close":468,"volume":297},"2025-12-14T00:00:00",286.05,293.95,286.01,286.02,{"timestamp":470,"open":471,"high":471,"low":472,"close":472,"volume":33},"2025-12-15T00:00:00",297.95,297.94,{"timestamp":474,"open":475,"high":476,"low":477,"close":478,"volume":479},"2025-12-16T00:00:00",290.01,299.99,280.79,288.56,68,{"timestamp":481,"open":461,"high":461,"low":482,"close":482,"volume":483},"2025-12-17T00:00:00",299.94,5,{"timestamp":485,"open":482,"high":482,"low":337,"close":486,"volume":487},"2025-12-18T00:00:00",298.73,1045,{"timestamp":489,"open":392,"high":392,"low":490,"close":491,"volume":314},"2025-12-21T00:00:00",298.72,299.45,{"timestamp":493,"open":491,"high":491,"low":494,"close":495,"volume":496},"2025-12-22T00:00:00",283.82,284.47,77,{"timestamp":498,"open":499,"high":500,"low":501,"close":502,"volume":503},"2025-12-25T00:00:00",285.6,299.24,285.23,285.3,13,{"timestamp":505,"open":506,"high":507,"low":506,"close":508,"volume":509},"2025-12-28T00:00:00",285.36,298.98,290.98,15,{"timestamp":511,"open":512,"high":392,"low":508,"close":392,"volume":513},"2025-12-29T00:00:00",293.89,109,{"timestamp":515,"open":516,"high":516,"low":517,"close":517,"volume":518},"2026-01-01T00:00:00",306.8,305.98,3,{"timestamp":520,"open":521,"high":392,"low":522,"close":522,"volume":523},"2026-01-04T00:00:00",299.98,299.95,37,{"timestamp":525,"open":521,"high":526,"low":521,"close":527,"volume":528},"2026-01-05T00:00:00",328.99,320,515,{"timestamp":530,"open":531,"high":532,"low":533,"close":534,"volume":535},"2026-01-06T00:00:00",315.01,322,301.42,321,51,{"timestamp":537,"open":538,"high":527,"low":539,"close":527,"volume":540},"2026-01-07T00:00:00",314.57,313.5,89,{"timestamp":542,"open":534,"high":534,"low":543,"close":527,"volume":544},"2026-01-08T00:00:00",310.95,16,{"timestamp":546,"open":547,"high":548,"low":547,"close":548,"volume":549},"2026-01-11T00:00:00",318.99,319,0,{"timestamp":551,"open":527,"high":527,"low":552,"close":553,"volume":554},"2026-01-12T00:00:00",303.06,318.76,100,{"timestamp":556,"open":557,"high":558,"low":557,"close":558,"volume":559},"2026-01-13T00:00:00",303.23,305.99,19,{"timestamp":561,"open":562,"high":563,"low":564,"close":563,"volume":565},"2026-01-14T00:00:00",304.67,315,303.05,25,{"timestamp":163,"open":567,"high":563,"low":568,"close":568,"volume":321},314.35,310.39,{"timestamp":570,"open":564,"high":571,"low":572,"close":573,"volume":574},"2026-01-18T00:00:00",311.99,294.5,300.99,732,{"timestamp":576,"open":577,"high":578,"low":577,"close":393,"volume":579},"2026-01-19T00:00:00",282.03,310.44,161,{"timestamp":581,"open":392,"high":582,"low":583,"close":584,"volume":479},"2026-01-20T00:00:00",310.74,295.01,295.04,{"timestamp":586,"open":587,"high":424,"low":587,"close":588,"volume":425},"2026-01-21T00:00:00",289.14,309.8,{"timestamp":590,"open":425,"high":591,"low":592,"close":563,"volume":593},"2026-01-22T00:00:00",328,295,326,{"timestamp":595,"open":563,"high":563,"low":596,"close":597,"volume":598},"2026-01-25T00:00:00",285,304,182,{"timestamp":600,"open":601,"high":602,"low":601,"close":603,"volume":604},"2026-01-26T00:00:00",303.99,327.95,317.44,213,{"timestamp":606,"open":607,"high":607,"low":607,"close":607,"volume":608},"2026-01-27T00:00:00",326.98,4,{"timestamp":610,"open":611,"high":612,"low":392,"close":613,"volume":614},"2026-01-28T00:00:00",326.97,331,310.11,175,{"timestamp":616,"open":563,"high":563,"low":563,"close":563,"volume":549},"2026-02-01T00:00:00",{"timestamp":618,"open":531,"high":619,"low":531,"close":620,"volume":621},"2026-02-02T00:00:00",318.02,318,34,{"timestamp":623,"open":624,"high":625,"low":626,"close":627,"volume":628},"2026-02-03T00:00:00",320.99,329.99,318.01,318.03,111,{"timestamp":630,"open":631,"high":632,"low":631,"close":632,"volume":633},"2026-02-05T00:00:00",320.01,327.97,123,{"timestamp":635,"open":632,"high":636,"low":637,"close":636,"volume":262},"2026-02-08T00:00:00",327.98,325,{"timestamp":639,"open":637,"high":640,"low":641,"close":642,"volume":643},"2026-02-09T00:00:00",327.99,303.03,327.9,28,{"timestamp":645,"open":631,"high":646,"low":631,"close":647,"volume":648},"2026-02-10T00:00:00",327.92,320.06,26,{"timestamp":650,"open":647,"high":651,"low":652,"close":653,"volume":654},"2026-02-11T00:00:00",325.98,320.04,325.97,78,{"timestamp":656,"open":607,"high":657,"low":658,"close":659,"volume":660},"2026-02-12T00:00:00",326.99,321.03,323.45,24,{"timestamp":662,"open":657,"high":657,"low":663,"close":532,"volume":654},"2026-02-17T00:00:00",321.05,{"timestamp":665,"open":620,"high":666,"low":667,"close":668,"volume":669},"2026-02-18T00:00:00",325.91,316.01,322.5,186,{"timestamp":671,"open":668,"high":672,"low":534,"close":673,"volume":305},"2026-02-19T00:00:00",327,324,{"timestamp":675,"open":676,"high":672,"low":532,"close":677,"volume":643},"2026-02-22T00:00:00",322.01,326.95,{"timestamp":679,"open":607,"high":607,"low":637,"close":680,"volume":681},"2026-02-23T00:00:00",325.01,113,{"timestamp":683,"open":684,"high":684,"low":684,"close":684,"volume":685},"2026-02-24T00:00:00",325.02,129,{"timestamp":687,"open":637,"high":657,"low":688,"close":689,"volume":690},"2026-02-25T00:00:00",321.98,324.98,782,{"timestamp":692,"open":607,"high":657,"low":693,"close":657,"volume":540},"2026-02-26T00:00:00",325.79,{"timestamp":695,"open":696,"high":696,"low":697,"close":698,"volume":699},"2026-03-01T00:00:00",324.48,315.04,324.45,80,{"timestamp":701,"open":702,"high":698,"low":527,"close":703,"volume":704},"2026-03-02T00:00:00",324.39,324.44,362,{"timestamp":706,"open":707,"high":708,"low":709,"close":593,"volume":535},"2026-03-03T00:00:00",320.84,326.5,320.73,{"timestamp":711,"open":712,"high":708,"low":712,"close":713,"volume":648},"2026-03-04T00:00:00",321.63,323.57,{"timestamp":715,"open":716,"high":708,"low":716,"close":717,"volume":523},"2026-03-05T00:00:00",320.91,326.49,{"timestamp":719,"open":708,"high":720,"low":716,"close":720,"volume":236},"2026-03-08T00:00:00",336.04,{"timestamp":722,"open":720,"high":723,"low":720,"close":723,"volume":724},"2026-03-09T00:00:00",347.99,31,{"timestamp":726,"open":727,"high":723,"low":728,"close":723,"volume":729},"2026-03-10T00:00:00",345,343.29,144,{"timestamp":731,"open":732,"high":727,"low":733,"close":727,"volume":302},"2026-03-11T00:00:00",340.14,339.8,{"timestamp":735,"open":736,"high":250,"low":737,"close":737,"volume":262},"2026-03-12T00:00:00",359.99,341.01,{"timestamp":739,"open":737,"high":740,"low":741,"close":527,"volume":742},"2026-03-15T00:00:00",341.05,314,2631,{"timestamp":744,"open":741,"high":745,"low":746,"close":532,"volume":747},"2026-03-16T00:00:00",333,313.99,8919,{"timestamp":749,"open":750,"high":751,"low":750,"close":752,"volume":753},"2026-03-18T00:00:00",322.03,332,330,20,{"timestamp":755,"open":752,"high":756,"low":752,"close":757,"volume":438},"2026-03-19T00:00:00",339.98,339.94,{"timestamp":759,"open":757,"high":760,"low":757,"close":757,"volume":761},"2026-03-22T00:00:00",348.9,104,{"timestamp":763,"open":764,"high":764,"low":527,"close":765,"volume":766},"2026-03-23T00:00:00",337,327.73,187,{"timestamp":768,"open":769,"high":591,"low":769,"close":770,"volume":771},"2026-03-24T00:00:00",321.17,327.01,292,{"timestamp":773,"open":774,"high":775,"low":774,"close":658,"volume":776},"2026-03-25T00:00:00",320.45,331.19,39,{"timestamp":778,"open":779,"high":736,"low":779,"close":780,"volume":781},"2026-03-26T00:00:00",320.02,323.06,130,{"timestamp":783,"open":784,"high":785,"low":527,"close":527,"volume":786},"2026-03-29T00:00:00",323.33,324.99,33,{"timestamp":788,"open":789,"high":624,"low":790,"close":624,"volume":791},"2026-03-30T00:00:00",319.19,316,10,{"timestamp":173,"open":637,"high":684,"low":637,"close":637,"volume":793},1539,{"timestamp":795,"open":637,"high":752,"low":631,"close":631,"volume":796},"2026-04-01T00:00:00",1792,{"timestamp":798,"open":799,"high":756,"low":799,"close":752,"volume":523},"2026-04-05T00:00:00",320.03,{"timestamp":801,"open":802,"high":802,"low":803,"close":752,"volume":544},"2026-04-06T00:00:00",335,321.91,{"timestamp":805,"open":752,"high":752,"low":631,"close":637,"volume":806},"2026-04-07T00:00:00",65,{"timestamp":808,"open":652,"high":809,"low":652,"close":810,"volume":811},"2026-04-08T00:00:00",328.96,328.42,67,{"timestamp":813,"open":532,"high":532,"low":527,"close":532,"volume":814},"2026-04-09T00:00:00",946,{"timestamp":816,"open":785,"high":637,"low":785,"close":637,"volume":433},"2026-04-12T00:00:00",{"timestamp":818,"open":637,"high":637,"low":819,"close":532,"volume":820},"2026-04-13T00:00:00",310.51,53,{"timestamp":822,"open":823,"high":689,"low":823,"close":689,"volume":608},"2026-04-14T00:00:00",324.24,{"timestamp":174,"open":825,"high":825,"low":527,"close":527,"volume":523},324.85,{"timestamp":827,"open":828,"high":829,"low":527,"close":527,"volume":347},"2026-04-16T00:00:00",324.23,326.7,{"timestamp":831,"open":527,"high":637,"low":832,"close":832,"volume":302},"2026-04-21T00:00:00",310.53,{"timestamp":834,"open":746,"high":835,"low":746,"close":835,"volume":513},"2026-04-22T00:00:00",325.1,{"timestamp":837,"open":838,"high":593,"low":839,"close":637,"volume":840},"2026-04-23T00:00:00",310.55,310.54,121,{"timestamp":842,"open":625,"high":625,"low":527,"close":680,"volume":843},"2026-04-26T00:00:00",133,{"timestamp":845,"open":680,"high":846,"low":527,"close":847,"volume":848},"2026-04-28T00:00:00",338,337.99,119,{"timestamp":850,"open":851,"high":851,"low":852,"close":852,"volume":565},"2026-04-29T00:00:00",337.98,329,{"timestamp":854,"open":852,"high":752,"low":855,"close":752,"volume":856},"2026-05-03T00:00:00",321.56,96,{"timestamp":858,"open":802,"high":859,"low":802,"close":859,"volume":860},"2026-05-04T00:00:00",353.69,127,{"timestamp":862,"open":863,"high":863,"low":727,"close":864,"volume":865},"2026-05-05T00:00:00",370,350,158,{"timestamp":867,"open":868,"high":868,"low":869,"close":869,"volume":870},"2026-05-06T00:00:00",364.99,350.01,17,{"timestamp":872,"open":727,"high":864,"low":873,"close":873,"volume":262},"2026-05-07T00:00:00",342.43,{"timestamp":875,"open":873,"high":873,"low":876,"close":876,"volume":877},"2026-05-10T00:00:00",337.96,30,{"timestamp":879,"open":876,"high":873,"low":876,"close":880,"volume":881},"2026-05-11T00:00:00",341,71,{"timestamp":883,"open":873,"high":873,"low":873,"close":873,"volume":433},"2026-05-12T00:00:00",{"timestamp":885,"open":802,"high":873,"low":752,"close":873,"volume":886},"2026-05-13T00:00:00",918,{"timestamp":888,"open":873,"high":873,"low":752,"close":873,"volume":660},"2026-05-14T00:00:00",{"timestamp":890,"open":891,"high":873,"low":891,"close":892,"volume":523},"2026-05-17T00:00:00",321.55,339,{"timestamp":894,"open":891,"high":873,"low":891,"close":751,"volume":881},"2026-05-18T00:00:00",{"timestamp":896,"open":873,"high":873,"low":631,"close":897,"volume":898},"2026-05-19T00:00:00",339.01,785,{"timestamp":900,"open":897,"high":897,"low":527,"close":897,"volume":307},"2026-05-20T00:00:00",{"timestamp":902,"open":802,"high":880,"low":802,"close":903,"volume":904},"2026-05-21T00:00:00",340,91,{"timestamp":906,"open":903,"high":907,"low":908,"close":909,"volume":840},"2026-05-24T00:00:00",342.42,325.33,340.99,{"timestamp":911,"open":593,"high":847,"low":593,"close":847,"volume":535},"2026-05-25T00:00:00",{"timestamp":913,"open":752,"high":873,"low":914,"close":752,"volume":852},"2026-05-26T00:00:00",325.32,{"timestamp":916,"open":672,"high":917,"low":918,"close":917,"volume":438},"2026-05-27T00:00:00",342.44,325.31,{"timestamp":920,"open":917,"high":921,"low":917,"close":922,"volume":923},"2026-05-28T00:00:00",359.56,349.9,57,{"timestamp":925,"open":922,"high":922,"low":926,"close":927,"volume":753},"2026-05-31T00:00:00",332.89,344.99,{"timestamp":929,"open":930,"high":930,"low":931,"close":931,"volume":433},"2026-06-01T00:00:00",334.36,334.35,{"timestamp":933,"open":934,"high":935,"low":934,"close":936,"volume":314},"2026-06-02T00:00:00",336.25,347.05,343.99,{"timestamp":938,"open":939,"high":939,"low":631,"close":802,"volume":200},"2026-06-04T00:00:00",343.98,{"timestamp":941,"open":802,"high":942,"low":802,"close":942,"volume":943},"2026-06-07T00:00:00",336,12,{"timestamp":945,"open":946,"high":946,"low":947,"close":637,"volume":948},"2026-06-08T00:00:00",336.5,308.88,196,{"timestamp":950,"open":785,"high":951,"low":952,"close":785,"volume":648},"2026-06-09T00:00:00",325.06,314.02,{"timestamp":954,"open":955,"high":936,"low":955,"close":936,"volume":753},"2026-06-10T00:00:00",322.99,{"timestamp":957,"open":958,"high":958,"low":959,"close":960,"volume":509},"2026-06-11T00:00:00",342.79,327.03,334.91,{"timestamp":962,"open":963,"high":963,"low":964,"close":752,"volume":540},"2026-06-14T00:00:00",338.75,317.23,{"timestamp":180,"open":612,"high":612,"low":741,"close":966,"volume":398},323,{"timestamp":968,"open":969,"high":970,"low":969,"close":971,"volume":428},"2026-06-16T00:00:00",315.93,338.04,329.97,{"timestamp":973,"open":852,"high":852,"low":741,"close":974,"volume":975},"2026-06-17T00:00:00",314.99,85,{"timestamp":977,"open":741,"high":532,"low":978,"close":527,"volume":979},"2026-06-18T00:00:00",310.06,128,{"timestamp":981,"open":982,"high":982,"low":527,"close":527,"volume":297},"2026-06-21T00:00:00",328.98,{"timestamp":984,"open":974,"high":657,"low":974,"close":985,"volume":870},"2026-06-22T00:00:00",315.63,{"timestamp":987,"open":985,"high":985,"low":461,"close":988,"volume":989},"2026-06-23T00:00:00",312,417,{"timestamp":991,"open":571,"high":548,"low":992,"close":988,"volume":286},"2026-06-24T00:00:00",302.5,{"timestamp":994,"open":995,"high":637,"low":996,"close":527,"volume":997},"2026-06-25T00:00:00",303.82,303.01,60,{"timestamp":999,"open":1000,"high":982,"low":547,"close":527,"volume":1001},"2026-06-28T00:00:00",319.92,42,{"timestamp":1003,"open":1004,"high":527,"low":548,"close":527,"volume":230},"2026-06-29T00:00:00",319.99,{"timestamp":182,"open":548,"high":1006,"low":548,"close":534,"volume":943},321.01,{"timestamp":1008,"open":534,"high":534,"low":1009,"close":620,"volume":483},"2026-07-01T00:00:00",317.99,{"timestamp":1011,"open":620,"high":620,"low":1012,"close":988,"volume":1013},"2026-07-02T00:00:00",311.98,1679,{"timestamp":1015,"open":1016,"high":988,"low":425,"close":1017,"volume":724},"2026-07-05T00:00:00",310.01,311.88,{"timestamp":1019,"open":1017,"high":620,"low":392,"close":620,"volume":681},"2026-07-06T00:00:00",{"timestamp":1021,"open":620,"high":620,"low":356,"close":1022,"volume":1023},"2026-07-07T00:00:00",309,254,{"timestamp":1025,"open":1022,"high":1022,"low":558,"close":1026,"volume":286},"2026-07-08T00:00:00",308.48,{"timestamp":1028,"open":1029,"high":620,"low":1029,"close":1030,"volume":1031},"2026-07-09T00:00:00",301.01,317.97,372,{"timestamp":1033,"open":1034,"high":1034,"low":392,"close":1035,"volume":1036},"2026-07-12T00:00:00",317.98,309.02,193,{"timestamp":1038,"open":1039,"high":1040,"low":1039,"close":1040,"volume":33},"2026-07-13T00:00:00",312.95,315.98,{"timestamp":1042,"open":1043,"high":1043,"low":741,"close":1043,"volume":786},"2026-07-14T00:00:00",315.99,{"timestamp":183,"open":1043,"high":1043,"low":1043,"close":1043,"volume":997},{"timestamp":1046,"open":1043,"high":1043,"low":1043,"close":1043,"volume":608},"2026-07-16T00:00:00",{"timestamp":1048,"open":1043,"high":1049,"low":392,"close":1050,"volume":1051},"2026-07-19T00:00:00",317.59,316.99,385,{"timestamp":1053,"open":401,"high":1050,"low":401,"close":1054,"volume":321},"2026-07-20T00:00:00",313.81,{"timestamp":1056,"open":1057,"high":620,"low":401,"close":1009,"volume":1058},"2026-07-21T00:00:00",313,152,{"timestamp":1060,"open":1061,"high":1061,"low":1062,"close":1063,"volume":1064},"2026-07-22T00:00:00",317.89,311.47,314.04,36,{"timestamp":1066,"open":1061,"high":1061,"low":1067,"close":1068,"volume":1069},"2026-07-23T00:00:00",311.63,317.03,46,{"timestamp":1071,"open":746,"high":1072,"low":1073,"close":1074,"volume":496},"2026-07-26T00:00:00",317.09,309.14,316.89,{"timestamp":1076,"open":424,"high":1009,"low":424,"close":1077,"volume":1078},"2026-07-27T00:00:00",312.1,14,{"timestamp":1080,"open":741,"high":1081,"low":741,"close":1081,"volume":549},"2026-07-28T00:00:00",314.98,{"timestamp":1083,"open":1084,"high":1085,"low":1086,"close":1063,"volume":608},"2026-07-29T00:00:00",311.26,314.06,311.25,{"timestamp":1088,"open":427,"high":425,"low":427,"close":425,"volume":219},"2026-07-30T00:00:00",{"timestamp":1090,"open":427,"high":1091,"low":1092,"close":1093,"volume":1094},"2026-08-02T00:00:00",309.5,303,309.25,134,{"timestamp":1096,"open":1097,"high":571,"low":1097,"close":425,"volume":1098},"2026-08-03T00:00:00",294.99,586,{"timestamp":1100,"open":1101,"high":1101,"low":1102,"close":558,"volume":1103},"2026-08-04T00:00:00",309.1,300.8,72,{"timestamp":1105,"open":1106,"high":1106,"low":450,"close":1092,"volume":811},"2026-08-05T00:00:00",306,{"timestamp":1108,"open":1092,"high":424,"low":1109,"close":1106,"volume":1110},"2026-08-06T00:00:00",291.05,210,{"timestamp":1112,"open":1106,"high":1106,"low":1113,"close":558,"volume":1114},"2026-08-09T00:00:00",290.66,50,{"timestamp":1116,"open":1117,"high":558,"low":1117,"close":597,"volume":483},"2026-08-10T00:00:00",293.99,{"timestamp":1119,"open":1120,"high":1106,"low":1121,"close":597,"volume":289},"2026-08-11T00:00:00",301.7,293.01,{"timestamp":1123,"open":1124,"high":403,"low":1125,"close":597,"volume":1126},"2026-08-12T00:00:00",304.01,295.68,29,{"timestamp":1128,"open":597,"high":597,"low":601,"close":597,"volume":483},"2026-08-13T00:00:00",{"timestamp":1130,"open":1131,"high":1132,"low":1131,"close":392,"volume":699},"2026-08-16T00:00:00",295.05,303.43,{"timestamp":1134,"open":1135,"high":1092,"low":1136,"close":1137,"volume":1138},"2026-08-17T00:00:00",295.1,295.08,301.99,214,{"timestamp":1140,"open":1137,"high":1137,"low":337,"close":1141,"volume":1142},"2026-08-18T00:00:00",286.2,1655,{"timestamp":1144,"open":1145,"high":1145,"low":1146,"close":1147,"volume":1148},"2026-08-19T00:00:00",287.86,276.1,287.32,148,{"timestamp":1150,"open":1151,"high":1152,"low":1153,"close":1154,"volume":1155},"2026-08-20T00:00:00",277.42,288.89,277.39,288.62,66,{"timestamp":1157,"open":1158,"high":1158,"low":1159,"close":1160,"volume":457},"2026-08-23T00:00:00",288.64,279,287.98,{"timestamp":1162,"open":596,"high":367,"low":1163,"close":1164,"volume":1165},"2026-08-24T00:00:00",278.94,292.89,1187,{"timestamp":1167,"open":1164,"high":597,"low":1164,"close":1168,"volume":1169},"2026-08-25T00:00:00",303.98,201,{"timestamp":1171,"open":340,"high":597,"low":340,"close":597,"volume":1172},"2026-08-26T00:00:00",114,{"timestamp":1174,"open":597,"high":597,"low":450,"close":1168,"volume":1175},"2026-08-27T00:00:00",45,{"timestamp":1177,"open":1092,"high":864,"low":1092,"close":597,"volume":1178},"2026-08-30T00:00:00",230,{"timestamp":188,"open":425,"high":425,"low":1180,"close":408,"volume":544},298.51,{"timestamp":1182,"open":408,"high":408,"low":356,"close":356,"volume":389},"2026-09-01T00:00:00",{"timestamp":1184,"open":424,"high":424,"low":1185,"close":392,"volume":314},"2026-09-02T00:00:00",287.87,{"timestamp":1187,"open":1188,"high":1189,"low":1190,"close":592,"volume":1191},"2026-09-03T00:00:00",283.33,301.52,279.99,539,{"timestamp":1193,"open":507,"high":507,"low":1194,"close":1194,"volume":457},"2026-09-07T00:00:00",287,{"timestamp":1196,"open":1197,"high":356,"low":1198,"close":356,"volume":496},"2026-09-08T00:00:00",285.56,280.07,{"timestamp":1200,"open":475,"high":475,"low":1201,"close":356,"volume":1202},"2026-09-09T00:00:00",285.03,352,{"timestamp":1204,"open":1205,"high":1206,"low":1207,"close":1208,"volume":1209},"2026-09-10T00:00:00",285.02,297.59,285.01,292.5,1213,{"timestamp":1211,"open":1208,"high":1208,"low":1208,"close":1208,"volume":433},"2026-09-13T00:00:00",{"timestamp":1213,"open":1214,"high":1214,"low":1215,"close":583,"volume":943},"2026-09-14T00:00:00",309.95,291.07,{"timestamp":189,"open":1217,"high":392,"low":1218,"close":592,"volume":1219},295.02,290.1,99,{"timestamp":1221,"open":475,"high":592,"low":356,"close":592,"volume":314},"2026-09-16T00:00:00",{"timestamp":1223,"open":1224,"high":1225,"low":1224,"close":1226,"volume":1227},"2026-09-17T00:00:00",282.32,294.95,294.93,8,{"timestamp":1229,"open":592,"high":393,"low":1230,"close":1231,"volume":1232},"2026-09-20T00:00:00",292.01,296.97,542,{"timestamp":1234,"open":393,"high":393,"low":596,"close":1235,"volume":523},"2026-09-21T00:00:00",296.38,{"timestamp":1237,"open":392,"high":601,"low":1238,"close":601,"volume":1239},"2026-09-22T00:00:00",290.7,1809,{"timestamp":1241,"open":583,"high":1242,"low":583,"close":1242,"volume":28},"2026-09-23T00:00:00",296.14,[]]