[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fe9eoZDfl9HJiQ5prjiabCGhHlGks3Zj6mAWvCOvLZOk":3,"$fb6yOHb4hIfs1QXrliTqw_n5-KEN9E5EESuOl7q_OQXc":25,"$fgG4FvsFxfs_AG8uLZxbUcEdmunaFchLD7dgKjlmL21A":197},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"IBCR11","ibcr11","fii","Fundo de Investimento Imobiliário de CRI Integral Brei","FII Brei","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},42.11,-0.01,-0.0237,"BRL","2026-09-25T23:48:11Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":194,"success":195,"errors":196,"limitReached":194},[27,34,38,42,46,49,52,55,59,63,67,71,75,78,81,84,87,90,93,96,99,103,107,110,113,117,120,123,126,130,133,137,140,143,147,150,154,158,161,164,167,171,174,177,180,183,186,190],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.1,"2022-10-11T00:00:00","2022-10-19T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.9,"2022-11-10T00:00:00","2022-11-18T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.8,"2022-12-09T00:00:00","2022-12-16T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.69,"2023-01-10T00:00:00","2023-01-17T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},"2023-02-09T00:00:00","2023-02-16T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},"2023-03-09T00:00:00","2023-03-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},"2023-04-12T00:00:00","2023-04-19T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},0.95,"2023-05-10T00:00:00","2023-05-17T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},0.91,"2023-06-12T00:00:00","2023-06-19T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},0.88,"2023-07-11T00:00:00","2023-07-18T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},0.990834,"2023-08-09T00:00:00","2023-08-16T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},0.98,"2023-09-12T00:00:00","2023-09-19T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2023-10-10T00:00:00","2023-10-18T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},"2023-11-10T00:00:00","2023-11-20T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},"2023-12-11T00:00:00","2023-12-18T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2024-01-10T00:00:00","2024-01-17T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2024-02-09T00:00:00","2024-02-20T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2024-03-11T00:00:00","2024-03-18T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2024-04-09T00:00:00","2024-04-16T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-05-10T00:00:00","2024-05-17T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},0.85,"2024-06-11T00:00:00","2024-06-18T00:00:00",{"type":28,"category":29,"amount":104,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},0.83,"2024-07-09T00:00:00","2024-07-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-08-09T00:00:00","2024-08-16T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-09-10T00:00:00","2024-09-17T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},0.75,"2024-10-09T00:00:00","2024-10-16T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2024-11-11T00:00:00","2024-11-19T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2024-12-10T00:00:00","2024-12-17T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-01-10T00:00:00","2025-01-17T00:00:00",{"type":28,"category":29,"amount":127,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},0.92,"2025-02-11T00:00:00","2025-02-18T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2025-03-13T00:00:00","2025-03-20T00:00:00",{"type":28,"category":29,"amount":134,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},0.79,"2025-04-09T00:00:00","2025-04-16T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2025-05-12T00:00:00","2025-05-19T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},"2025-06-10T00:00:00","2025-06-17T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},0.84,"2025-07-09T00:00:00","2025-07-16T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-08-11T00:00:00","2025-08-18T00:00:00",{"type":28,"category":29,"amount":151,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},0.7,"2025-09-09T00:00:00","2025-09-16T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},0.66,"2025-10-09T00:00:00","2025-10-16T00:00:00",{"type":28,"category":29,"amount":151,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},"2025-11-11T00:00:00","2025-11-18T00:00:00",{"type":28,"category":29,"amount":151,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2025-12-09T00:00:00","2025-12-16T00:00:00",{"type":28,"category":29,"amount":151,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},"2026-01-12T00:00:00","2026-01-19T00:00:00",{"type":28,"category":29,"amount":168,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},0.6,"2026-02-10T00:00:00","2026-02-19T00:00:00",{"type":28,"category":29,"amount":168,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-03-10T00:00:00","2026-03-17T00:00:00",{"type":28,"category":29,"amount":168,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-04-10T00:00:00","2026-04-17T00:00:00",{"type":28,"category":29,"amount":168,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-05-12T00:00:00","2026-05-19T00:00:00",{"type":28,"category":29,"amount":168,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},"2026-06-10T00:00:00","2026-06-17T00:00:00",{"type":28,"category":29,"amount":168,"approvalDate":184,"comDate":184,"paymentDate":185,"status":33},"2026-07-09T00:00:00","2026-07-16T00:00:00",{"type":28,"category":29,"amount":187,"approvalDate":188,"comDate":188,"paymentDate":189,"status":33},0.57,"2026-08-11T00:00:00","2026-08-18T00:00:00",{"type":28,"category":29,"amount":191,"approvalDate":192,"comDate":192,"paymentDate":193,"status":33},0.59,"2026-09-10T00:00:00","2026-09-17T00:00:00",null,true,[],{"items":198,"totalItens":194,"success":195,"errors":1370,"limitReached":194},[199,205,211,216,222,226,231,238,243,247,251,258,265,271,277,282,288,293,298,304,309,315,320,324,331,338,344,348,353,357,361,366,370,373,379,384,389,392,396,401,405,409,413,418,423,429,435,440,446,452,459,463,467,471,475,477,481,484,487,491,495,500,506,511,516,521,525,528,531,534,538,542,544,548,552,557,562,564,569,573,577,580,583,589,594,597,603,608,614,620,627,631,637,642,648,653,659,664,669,673,678,682,687,693,700,705,711,716,721,727,732,736,742,748,754,759,765,771,776,781,785,792,796,800,805,810,814,820,826,830,835,840,844,850,855,859,864,868,873,878,884,888,891,895,900,903,907,913,916,921,924,928,933,938,944,949,952,956,961,965,970,973,977,981,985,988,993,997,1000,1005,1008,1010,1014,1017,1021,1023,1026,1031,1036,1041,1045,1050,1054,1058,1063,1067,1071,1074,1077,1081,1084,1087,1092,1099,1105,1110,1113,1118,1124,1128,1132,1138,1145,1149,1155,1161,1168,1175,1181,1186,1190,1195,1200,1205,1209,1215,1220,1226,1232,1238,1244,1249,1255,1260,1265,1269,1275,1280,1285,1289,1295,1300,1304,1309,1314,1319,1325,1330,1337,1342,1346,1351,1357,1361,1366],{"timestamp":200,"open":201,"high":201,"low":202,"close":203,"volume":204},"2025-09-28T00:00:00",49.44,48.75,49.06,2131,{"timestamp":206,"open":207,"high":208,"low":207,"close":209,"volume":210},"2025-09-29T00:00:00",48.82,49.3,49.24,1903,{"timestamp":212,"open":209,"high":209,"low":213,"close":214,"volume":215},"2025-09-30T00:00:00",48.9,49.19,1300,{"timestamp":217,"open":218,"high":219,"low":220,"close":203,"volume":221},"2025-10-01T00:00:00",49.18,49.22,48.94,2144,{"timestamp":223,"open":214,"high":224,"low":203,"close":214,"volume":225},"2025-10-02T00:00:00",49.4,1469,{"timestamp":227,"open":228,"high":229,"low":214,"close":214,"volume":230},"2025-10-05T00:00:00",49.35,49.42,3097,{"timestamp":232,"open":233,"high":234,"low":235,"close":236,"volume":237},"2025-10-06T00:00:00",49.21,49.43,49.1,49.36,2101,{"timestamp":239,"open":201,"high":240,"low":233,"close":241,"volume":242},"2025-10-07T00:00:00",49.6,49.39,1158,{"timestamp":244,"open":240,"high":240,"low":228,"close":245,"volume":246},"2025-10-08T00:00:00",49.59,2517,{"timestamp":156,"open":207,"high":207,"low":248,"close":249,"volume":250},48.2,48.38,2415,{"timestamp":252,"open":253,"high":254,"low":255,"close":256,"volume":257},"2025-10-12T00:00:00",48.22,48.49,48.04,48.08,1487,{"timestamp":259,"open":260,"high":261,"low":262,"close":263,"volume":264},"2025-10-13T00:00:00",47.5,47.78,47.22,47.49,4914,{"timestamp":266,"open":263,"high":267,"low":268,"close":269,"volume":270},"2025-10-14T00:00:00",47.71,47.24,47.67,1988,{"timestamp":272,"open":273,"high":274,"low":275,"close":275,"volume":276},"2025-10-15T00:00:00",47.69,47.89,46.8,2961,{"timestamp":157,"open":278,"high":279,"low":280,"close":279,"volume":281},47.02,47.64,46.78,6843,{"timestamp":283,"open":284,"high":284,"low":285,"close":286,"volume":287},"2025-10-19T00:00:00",47.87,47.4,47.84,810,{"timestamp":289,"open":290,"high":248,"low":291,"close":291,"volume":292},"2025-10-20T00:00:00",48,47.99,1308,{"timestamp":294,"open":295,"high":295,"low":296,"close":290,"volume":297},"2025-10-21T00:00:00",48.19,47.75,694,{"timestamp":299,"open":300,"high":300,"low":301,"close":302,"volume":303},"2025-10-22T00:00:00",48.18,47.04,47.07,1930,{"timestamp":305,"open":306,"high":269,"low":307,"close":279,"volume":308},"2025-10-23T00:00:00",47.06,47,1215,{"timestamp":310,"open":279,"high":311,"low":312,"close":313,"volume":314},"2025-10-26T00:00:00",47.86,47.53,47.85,1096,{"timestamp":316,"open":291,"high":317,"low":318,"close":317,"volume":319},"2025-10-27T00:00:00",48.25,47.61,1515,{"timestamp":321,"open":254,"high":254,"low":322,"close":248,"volume":323},"2025-10-28T00:00:00",47.92,399,{"timestamp":325,"open":326,"high":327,"low":328,"close":329,"volume":330},"2025-10-29T00:00:00",48.39,48.4,47.95,48.37,499,{"timestamp":332,"open":333,"high":334,"low":335,"close":336,"volume":337},"2025-10-30T00:00:00",48.6,48.61,48.12,48.3,1187,{"timestamp":339,"open":340,"high":341,"low":342,"close":248,"volume":343},"2025-11-02T00:00:00",48.24,48.35,48.01,907,{"timestamp":345,"open":346,"high":346,"low":290,"close":290,"volume":347},"2025-11-03T00:00:00",48.44,666,{"timestamp":349,"open":350,"high":350,"low":291,"close":351,"volume":352},"2025-11-04T00:00:00",48.59,48.28,792,{"timestamp":354,"open":355,"high":355,"low":290,"close":290,"volume":356},"2025-11-05T00:00:00",48.52,868,{"timestamp":358,"open":291,"high":333,"low":359,"close":333,"volume":360},"2025-11-06T00:00:00",47.9,1564,{"timestamp":362,"open":363,"high":363,"low":334,"close":364,"volume":365},"2025-11-09T00:00:00",49.45,49,889,{"timestamp":367,"open":364,"high":364,"low":355,"close":368,"volume":369},"2025-11-10T00:00:00",48.79,3259,{"timestamp":159,"open":371,"high":371,"low":286,"close":284,"volume":372},48.1,557,{"timestamp":374,"open":290,"high":375,"low":376,"close":377,"volume":378},"2025-11-12T00:00:00",48.09,47.83,48.05,1884,{"timestamp":380,"open":381,"high":336,"low":286,"close":382,"volume":383},"2025-11-13T00:00:00",48.21,48.29,453,{"timestamp":385,"open":382,"high":386,"low":328,"close":387,"volume":388},"2025-11-16T00:00:00",48.53,48.45,1115,{"timestamp":390,"open":387,"high":333,"low":317,"close":387,"volume":391},"2025-11-17T00:00:00",979,{"timestamp":160,"open":393,"high":394,"low":340,"close":336,"volume":395},48.58,48.68,1333,{"timestamp":397,"open":202,"high":398,"low":387,"close":399,"volume":400},"2025-11-20T00:00:00",48.85,48.8,1161,{"timestamp":402,"open":220,"high":220,"low":403,"close":202,"volume":404},"2025-11-23T00:00:00",48.55,1120,{"timestamp":406,"open":220,"high":220,"low":407,"close":407,"volume":408},"2025-11-24T00:00:00",48.15,2295,{"timestamp":410,"open":213,"high":213,"low":411,"close":368,"volume":412},"2025-11-25T00:00:00",48.31,1494,{"timestamp":414,"open":415,"high":364,"low":416,"close":364,"volume":417},"2025-11-26T00:00:00",48.87,48.83,1252,{"timestamp":419,"open":398,"high":420,"low":202,"close":421,"volume":422},"2025-11-27T00:00:00",49.2,49.02,2536,{"timestamp":424,"open":425,"high":426,"low":427,"close":241,"volume":428},"2025-11-30T00:00:00",48.95,49.62,48.92,2237,{"timestamp":430,"open":431,"high":432,"low":363,"close":433,"volume":434},"2025-12-01T00:00:00",49.63,49.72,49.46,1995,{"timestamp":436,"open":437,"high":240,"low":438,"close":240,"volume":439},"2025-12-02T00:00:00",49.49,49.25,920,{"timestamp":441,"open":442,"high":442,"low":443,"close":444,"volume":445},"2025-12-03T00:00:00",49.84,49.05,49.67,1849,{"timestamp":447,"open":448,"high":448,"low":449,"close":450,"volume":451},"2025-12-04T00:00:00",50,49.68,49.8,616,{"timestamp":453,"open":454,"high":455,"low":456,"close":457,"volume":458},"2025-12-07T00:00:00",49.87,50.04,49.15,49.61,2288,{"timestamp":460,"open":442,"high":442,"low":224,"close":461,"volume":462},"2025-12-08T00:00:00",49.65,3422,{"timestamp":162,"open":464,"high":464,"low":260,"close":465,"volume":466},48.97,48.26,3101,{"timestamp":468,"open":254,"high":254,"low":267,"close":469,"volume":470},"2025-12-10T00:00:00",48.14,2253,{"timestamp":472,"open":329,"high":329,"low":312,"close":473,"volume":474},"2025-12-11T00:00:00",48.06,2813,{"timestamp":476,"open":329,"high":254,"low":291,"close":290,"volume":360},"2025-12-14T00:00:00",{"timestamp":478,"open":479,"high":341,"low":279,"close":469,"volume":480},"2025-12-15T00:00:00",48.34,2938,{"timestamp":163,"open":479,"high":479,"low":482,"close":290,"volume":483},47.25,4091,{"timestamp":485,"open":340,"high":340,"low":285,"close":376,"volume":486},"2025-12-17T00:00:00",2292,{"timestamp":488,"open":376,"high":377,"low":296,"close":489,"volume":490},"2025-12-18T00:00:00",47.88,2232,{"timestamp":492,"open":336,"high":493,"low":290,"close":336,"volume":494},"2025-12-21T00:00:00",48.33,3865,{"timestamp":496,"open":497,"high":497,"low":498,"close":498,"volume":499},"2025-12-22T00:00:00",48.57,47.97,2577,{"timestamp":501,"open":502,"high":503,"low":502,"close":504,"volume":505},"2025-12-25T00:00:00",48.67,49.01,48.86,1905,{"timestamp":507,"open":508,"high":509,"low":387,"close":508,"volume":510},"2025-12-28T00:00:00",48.5,48.72,2445,{"timestamp":512,"open":513,"high":513,"low":465,"close":514,"volume":515},"2025-12-29T00:00:00",48.7,48.65,3370,{"timestamp":517,"open":518,"high":503,"low":508,"close":519,"volume":520},"2026-01-01T00:00:00",48.89,48.84,1953,{"timestamp":522,"open":363,"high":437,"low":523,"close":202,"volume":524},"2026-01-04T00:00:00",48.42,2453,{"timestamp":526,"open":393,"high":202,"low":508,"close":514,"volume":527},"2026-01-05T00:00:00",5395,{"timestamp":529,"open":513,"high":513,"low":290,"close":254,"volume":530},"2026-01-06T00:00:00",7460,{"timestamp":532,"open":254,"high":502,"low":351,"close":514,"volume":533},"2026-01-07T00:00:00",2520,{"timestamp":535,"open":514,"high":536,"low":334,"close":536,"volume":537},"2026-01-08T00:00:00",48.78,1942,{"timestamp":539,"open":518,"high":540,"low":399,"close":427,"volume":541},"2026-01-11T00:00:00",48.99,3492,{"timestamp":165,"open":387,"high":387,"low":498,"close":326,"volume":543},3625,{"timestamp":545,"open":326,"high":333,"low":546,"close":291,"volume":547},"2026-01-13T00:00:00",47.46,2900,{"timestamp":549,"open":489,"high":291,"low":550,"close":267,"volume":551},"2026-01-14T00:00:00",47.3,4068,{"timestamp":553,"open":554,"high":554,"low":555,"close":273,"volume":556},"2026-01-15T00:00:00",47.72,47.38,4018,{"timestamp":558,"open":559,"high":560,"low":260,"close":326,"volume":561},"2026-01-18T00:00:00",47.7,48.56,6920,{"timestamp":166,"open":313,"high":560,"low":313,"close":327,"volume":563},2572,{"timestamp":565,"open":253,"high":403,"low":566,"close":567,"volume":568},"2026-01-20T00:00:00",47.76,48.32,10001,{"timestamp":570,"open":340,"high":340,"low":571,"close":469,"volume":572},"2026-01-21T00:00:00",47.8,5981,{"timestamp":574,"open":469,"high":336,"low":359,"close":575,"volume":576},"2026-01-22T00:00:00",48.17,4077,{"timestamp":578,"open":317,"high":438,"low":342,"close":218,"volume":579},"2026-01-25T00:00:00",15034,{"timestamp":581,"open":519,"high":449,"low":519,"close":461,"volume":582},"2026-01-26T00:00:00",14163,{"timestamp":584,"open":585,"high":586,"low":233,"close":587,"volume":588},"2026-01-27T00:00:00",49.99,50.14,49.7,2995,{"timestamp":590,"open":591,"high":591,"low":592,"close":426,"volume":593},"2026-01-28T00:00:00",49.93,49.55,3746,{"timestamp":595,"open":585,"high":585,"low":363,"close":591,"volume":596},"2026-02-01T00:00:00",1797,{"timestamp":598,"open":591,"high":599,"low":600,"close":601,"volume":602},"2026-02-02T00:00:00",50.42,49.69,50.21,53229,{"timestamp":604,"open":605,"high":605,"low":601,"close":606,"volume":607},"2026-02-03T00:00:00",50.6,50.54,1562,{"timestamp":609,"open":610,"high":611,"low":612,"close":612,"volume":613},"2026-02-05T00:00:00",50.64,50.99,50.2,4168,{"timestamp":615,"open":616,"high":617,"low":618,"close":605,"volume":619},"2026-02-08T00:00:00",51,51.36,50.05,4910,{"timestamp":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2026-02-09T00:00:00",50.01,50.89,49.94,50.32,4306,{"timestamp":169,"open":233,"high":628,"low":407,"close":629,"volume":630},51.94,49.81,17752,{"timestamp":632,"open":633,"high":634,"low":415,"close":635,"volume":636},"2026-02-11T00:00:00",50.5,50.7,50.49,2671,{"timestamp":638,"open":633,"high":639,"low":448,"close":640,"volume":641},"2026-02-12T00:00:00",50.59,50.52,1140,{"timestamp":643,"open":644,"high":645,"low":448,"close":646,"volume":647},"2026-02-17T00:00:00",50.53,50.77,50.29,2525,{"timestamp":649,"open":650,"high":651,"low":448,"close":651,"volume":652},"2026-02-18T00:00:00",50.71,51.49,2348,{"timestamp":170,"open":654,"high":655,"low":656,"close":657,"volume":658},51.24,52.25,50.9,51.8,19069,{"timestamp":660,"open":661,"high":661,"low":656,"close":662,"volume":663},"2026-02-22T00:00:00",52.26,50.94,1912,{"timestamp":665,"open":666,"high":667,"low":656,"close":667,"volume":668},"2026-02-23T00:00:00",51.99,52.19,2120,{"timestamp":670,"open":671,"high":667,"low":671,"close":628,"volume":672},"2026-02-24T00:00:00",51.58,623,{"timestamp":674,"open":675,"high":675,"low":676,"close":676,"volume":677},"2026-02-25T00:00:00",52.18,51.56,2031,{"timestamp":679,"open":675,"high":675,"low":680,"close":675,"volume":681},"2026-02-26T00:00:00",51.54,1862,{"timestamp":683,"open":667,"high":684,"low":657,"close":685,"volume":686},"2026-03-01T00:00:00",54.33,54.1,14666,{"timestamp":688,"open":689,"high":689,"low":690,"close":691,"volume":692},"2026-03-02T00:00:00",54.31,53.34,53.5,608,{"timestamp":694,"open":695,"high":696,"low":697,"close":698,"volume":699},"2026-03-03T00:00:00",53.78,53.99,51.81,52.49,3081,{"timestamp":701,"open":702,"high":703,"low":680,"close":680,"volume":704},"2026-03-04T00:00:00",52.3,52.77,11024,{"timestamp":706,"open":707,"high":707,"low":708,"close":709,"volume":710},"2026-03-05T00:00:00",52.28,51.65,52.2,503,{"timestamp":712,"open":713,"high":713,"low":714,"close":661,"volume":715},"2026-03-08T00:00:00",52.29,51.77,2097,{"timestamp":717,"open":702,"high":702,"low":718,"close":719,"volume":720},"2026-03-09T00:00:00",51.2,52.01,1740,{"timestamp":172,"open":722,"high":723,"low":724,"close":725,"volume":726},51.97,52,49.08,50.78,7801,{"timestamp":728,"open":729,"high":730,"low":448,"close":448,"volume":731},"2026-03-11T00:00:00",50.36,51.02,1764,{"timestamp":733,"open":616,"high":713,"low":734,"close":675,"volume":735},"2026-03-12T00:00:00",50.67,6863,{"timestamp":737,"open":738,"high":739,"low":616,"close":740,"volume":741},"2026-03-15T00:00:00",51.01,52.09,51.05,312,{"timestamp":743,"open":666,"high":744,"low":745,"close":746,"volume":747},"2026-03-16T00:00:00",57,51.14,53.95,6074,{"timestamp":749,"open":750,"high":750,"low":751,"close":752,"volume":753},"2026-03-18T00:00:00",56.02,53.01,53.2,946,{"timestamp":755,"open":752,"high":756,"low":757,"close":661,"volume":758},"2026-03-19T00:00:00",53.54,52.21,2186,{"timestamp":760,"open":761,"high":762,"low":611,"close":763,"volume":764},"2026-03-22T00:00:00",52.22,52.57,51.08,2585,{"timestamp":766,"open":767,"high":768,"low":767,"close":769,"volume":770},"2026-03-23T00:00:00",50.88,52.48,51.28,368,{"timestamp":772,"open":773,"high":774,"low":773,"close":662,"volume":775},"2026-03-24T00:00:00",50.92,51.6,801,{"timestamp":777,"open":778,"high":671,"low":779,"close":779,"volume":780},"2026-03-25T00:00:00",50.95,50.28,957,{"timestamp":782,"open":779,"high":676,"low":779,"close":783,"volume":784},"2026-03-26T00:00:00",50.87,414,{"timestamp":786,"open":787,"high":788,"low":789,"close":790,"volume":791},"2026-03-29T00:00:00",50.8,51.44,50.51,50.58,1089,{"timestamp":793,"open":794,"high":788,"low":794,"close":787,"volume":795},"2026-03-30T00:00:00",50.31,1101,{"timestamp":797,"open":599,"high":798,"low":599,"close":718,"volume":799},"2026-03-31T00:00:00",51.45,974,{"timestamp":801,"open":798,"high":798,"low":802,"close":803,"volume":804},"2026-04-01T00:00:00",50.74,51.38,886,{"timestamp":806,"open":807,"high":808,"low":787,"close":718,"volume":809},"2026-04-05T00:00:00",51.42,51.59,1279,{"timestamp":811,"open":774,"high":812,"low":745,"close":774,"volume":813},"2026-04-06T00:00:00",51.67,4940,{"timestamp":815,"open":816,"high":817,"low":816,"close":818,"volume":819},"2026-04-07T00:00:00",51.5,52.4,51.86,522,{"timestamp":821,"open":822,"high":823,"low":822,"close":824,"volume":825},"2026-04-08T00:00:00",50.85,52.15,51.93,458,{"timestamp":827,"open":738,"high":655,"low":738,"close":828,"volume":829},"2026-04-09T00:00:00",51.9,693,{"timestamp":831,"open":832,"high":833,"low":832,"close":833,"volume":834},"2026-04-12T00:00:00",50.97,52.05,5013,{"timestamp":836,"open":723,"high":723,"low":837,"close":838,"volume":839},"2026-04-13T00:00:00",51.22,51.37,307,{"timestamp":841,"open":812,"high":812,"low":832,"close":842,"volume":843},"2026-04-14T00:00:00",51.62,496,{"timestamp":845,"open":846,"high":847,"low":707,"close":848,"volume":849},"2026-04-15T00:00:00",52.39,53.03,53,4507,{"timestamp":851,"open":852,"high":852,"low":833,"close":853,"volume":854},"2026-04-16T00:00:00",53.09,52.8,643,{"timestamp":856,"open":847,"high":847,"low":709,"close":857,"volume":858},"2026-04-19T00:00:00",52.64,159,{"timestamp":860,"open":861,"high":862,"low":817,"close":852,"volume":863},"2026-04-21T00:00:00",52.63,53.46,1239,{"timestamp":865,"open":866,"high":866,"low":823,"close":817,"volume":867},"2026-04-22T00:00:00",53.47,290,{"timestamp":869,"open":870,"high":871,"low":870,"close":847,"volume":872},"2026-04-23T00:00:00",52.31,53.19,572,{"timestamp":874,"open":875,"high":876,"low":702,"close":702,"volume":877},"2026-04-26T00:00:00",53.14,53.15,657,{"timestamp":879,"open":880,"high":881,"low":880,"close":882,"volume":883},"2026-04-27T00:00:00",52.32,54.18,52.5,5661,{"timestamp":885,"open":847,"high":886,"low":847,"close":886,"volume":887},"2026-04-28T00:00:00",54.13,3660,{"timestamp":889,"open":886,"high":886,"low":882,"close":882,"volume":890},"2026-04-29T00:00:00",1102,{"timestamp":892,"open":847,"high":847,"low":823,"close":893,"volume":894},"2026-05-03T00:00:00",52.34,880,{"timestamp":896,"open":893,"high":897,"low":898,"close":897,"volume":899},"2026-05-04T00:00:00",52.65,51.64,1890,{"timestamp":901,"open":897,"high":897,"low":708,"close":812,"volume":902},"2026-05-05T00:00:00",815,{"timestamp":904,"open":655,"high":905,"low":832,"close":905,"volume":906},"2026-05-06T00:00:00",54,5683,{"timestamp":908,"open":909,"high":909,"low":910,"close":911,"volume":912},"2026-05-07T00:00:00",53.96,52.66,53.87,802,{"timestamp":914,"open":911,"high":911,"low":698,"close":752,"volume":915},"2026-05-10T00:00:00",750,{"timestamp":917,"open":918,"high":919,"low":920,"close":893,"volume":825},"2026-05-11T00:00:00",52.37,52.98,52.08,{"timestamp":178,"open":922,"high":723,"low":616,"close":616,"volume":923},51.74,1990,{"timestamp":925,"open":616,"high":926,"low":448,"close":448,"volume":927},"2026-05-13T00:00:00",51.19,1254,{"timestamp":929,"open":448,"high":930,"low":931,"close":448,"volume":932},"2026-05-14T00:00:00",51.13,49.92,292,{"timestamp":934,"open":585,"high":585,"low":935,"close":936,"volume":937},"2026-05-17T00:00:00",49.5,49.51,532,{"timestamp":939,"open":940,"high":940,"low":941,"close":942,"volume":943},"2026-05-18T00:00:00",51.11,49.52,49.53,323,{"timestamp":179,"open":945,"high":946,"low":245,"close":947,"volume":948},49.97,50.17,49.77,942,{"timestamp":950,"open":947,"high":612,"low":431,"close":587,"volume":951},"2026-05-20T00:00:00",508,{"timestamp":953,"open":585,"high":585,"low":935,"close":954,"volume":955},"2026-05-21T00:00:00",49.78,558,{"timestamp":957,"open":958,"high":959,"low":954,"close":448,"volume":960},"2026-05-24T00:00:00",49.86,50.19,831,{"timestamp":962,"open":612,"high":612,"low":431,"close":963,"volume":964},"2026-05-25T00:00:00",49.89,340,{"timestamp":966,"open":967,"high":612,"low":431,"close":968,"volume":969},"2026-05-26T00:00:00",49.9,49.64,610,{"timestamp":971,"open":433,"high":426,"low":255,"close":235,"volume":972},"2026-05-27T00:00:00",1663,{"timestamp":974,"open":975,"high":967,"low":975,"close":508,"volume":976},"2026-05-28T00:00:00",48.11,1841,{"timestamp":978,"open":979,"high":585,"low":979,"close":936,"volume":980},"2026-05-31T00:00:00",48.13,3266,{"timestamp":982,"open":355,"high":983,"low":336,"close":364,"volume":984},"2026-06-01T00:00:00",49.27,835,{"timestamp":986,"open":464,"high":437,"low":407,"close":364,"volume":987},"2026-06-02T00:00:00",1004,{"timestamp":989,"open":990,"high":991,"low":248,"close":248,"volume":992},"2026-06-04T00:00:00",48.71,49.14,1604,{"timestamp":994,"open":456,"high":995,"low":253,"close":253,"volume":996},"2026-06-07T00:00:00",49.37,1149,{"timestamp":998,"open":341,"high":364,"low":493,"close":249,"volume":999},"2026-06-08T00:00:00",1524,{"timestamp":1001,"open":364,"high":1002,"low":1003,"close":991,"volume":1004},"2026-06-09T00:00:00",49.28,48.51,1610,{"timestamp":181,"open":407,"high":415,"low":1006,"close":328,"volume":1007},47.93,1464,{"timestamp":1009,"open":519,"high":519,"low":260,"close":260,"volume":715},"2026-06-11T00:00:00",{"timestamp":1011,"open":260,"high":403,"low":260,"close":1012,"volume":1013},"2026-06-14T00:00:00",48.46,487,{"timestamp":1015,"open":403,"high":416,"low":359,"close":359,"volume":1016},"2026-06-15T00:00:00",873,{"timestamp":1018,"open":416,"high":1019,"low":469,"close":469,"volume":1020},"2026-06-16T00:00:00",49.26,255,{"timestamp":182,"open":575,"high":341,"low":290,"close":342,"volume":1022},529,{"timestamp":1024,"open":479,"high":479,"low":489,"close":328,"volume":1025},"2026-06-18T00:00:00",877,{"timestamp":1027,"open":1028,"high":1028,"low":260,"close":1029,"volume":1030},"2026-06-21T00:00:00",48.43,47.55,1233,{"timestamp":1032,"open":260,"high":1033,"low":1034,"close":1034,"volume":1035},"2026-06-22T00:00:00",47.74,47.29,495,{"timestamp":1037,"open":1034,"high":1038,"low":1039,"close":1039,"volume":1040},"2026-06-23T00:00:00",47.96,47.12,553,{"timestamp":1042,"open":1043,"high":498,"low":1043,"close":359,"volume":1044},"2026-06-24T00:00:00",47.13,1509,{"timestamp":1046,"open":359,"high":359,"low":1047,"close":1048,"volume":1049},"2026-06-25T00:00:00",47.17,47.51,5383,{"timestamp":1051,"open":1048,"high":279,"low":1052,"close":279,"volume":1053},"2026-06-28T00:00:00",47.34,455,{"timestamp":1055,"open":296,"high":415,"low":1056,"close":302,"volume":1057},"2026-06-29T00:00:00",47.03,1184,{"timestamp":1059,"open":291,"high":290,"low":1060,"close":1061,"volume":1062},"2026-06-30T00:00:00",46,47.18,3011,{"timestamp":1064,"open":269,"high":286,"low":1065,"close":1065,"volume":1066},"2026-07-01T00:00:00",47.33,222,{"timestamp":1068,"open":550,"high":1069,"low":550,"close":290,"volume":1070},"2026-07-02T00:00:00",48.47,514,{"timestamp":1072,"open":290,"high":290,"low":1048,"close":1048,"volume":1073},"2026-07-05T00:00:00",407,{"timestamp":1075,"open":291,"high":290,"low":285,"close":291,"volume":1076},"2026-07-06T00:00:00",3489,{"timestamp":1078,"open":291,"high":291,"low":1079,"close":1033,"volume":1080},"2026-07-07T00:00:00",47.65,300,{"timestamp":1082,"open":291,"high":291,"low":278,"close":306,"volume":1083},"2026-07-08T00:00:00",1486,{"timestamp":184,"open":1048,"high":1048,"low":1060,"close":1085,"volume":1086},46.44,669,{"timestamp":1088,"open":1085,"high":1085,"low":1089,"close":1090,"volume":1091},"2026-07-12T00:00:00",42.06,44.5,4123,{"timestamp":1093,"open":1094,"high":1095,"low":1096,"close":1097,"volume":1098},"2026-07-13T00:00:00",44.55,46.36,44.4,44.88,1416,{"timestamp":1100,"open":1101,"high":1102,"low":1103,"close":1102,"volume":1104},"2026-07-14T00:00:00",44.99,45,44.81,339,{"timestamp":1106,"open":1102,"high":1107,"low":1108,"close":1108,"volume":1109},"2026-07-15T00:00:00",45.42,44.95,446,{"timestamp":185,"open":1111,"high":1111,"low":1108,"close":1108,"volume":1112},45.13,361,{"timestamp":1114,"open":1115,"high":1116,"low":1117,"close":1117,"volume":867},"2026-07-19T00:00:00",44.8,45.14,44.65,{"timestamp":1119,"open":1120,"high":1121,"low":1122,"close":1103,"volume":1123},"2026-07-20T00:00:00",45.1,45.63,44.76,526,{"timestamp":1125,"open":1126,"high":1126,"low":1115,"close":1115,"volume":1127},"2026-07-21T00:00:00",45.75,289,{"timestamp":1129,"open":1130,"high":1115,"low":1130,"close":1122,"volume":1131},"2026-07-22T00:00:00",43.9,197,{"timestamp":1133,"open":1134,"high":1135,"low":1134,"close":1136,"volume":1137},"2026-07-23T00:00:00",43.86,44.77,44.01,1110,{"timestamp":1139,"open":1140,"high":1141,"low":1142,"close":1143,"volume":1144},"2026-07-26T00:00:00",43.85,44.3,43.84,44.1,328,{"timestamp":1146,"open":1143,"high":1143,"low":1147,"close":1147,"volume":1148},"2026-07-27T00:00:00",43.06,887,{"timestamp":1150,"open":1151,"high":1151,"low":1152,"close":1153,"volume":1154},"2026-07-28T00:00:00",43.6,39.54,43.49,3859,{"timestamp":1156,"open":1157,"high":1157,"low":1158,"close":1159,"volume":1160},"2026-07-29T00:00:00",43.39,40.61,42.99,3205,{"timestamp":1162,"open":1163,"high":1164,"low":1165,"close":1166,"volume":1167},"2026-07-30T00:00:00",41.99,42,40.64,40.65,767,{"timestamp":1169,"open":1170,"high":1171,"low":1172,"close":1173,"volume":1174},"2026-08-02T00:00:00",40.6,41.94,40.35,41.03,2664,{"timestamp":1176,"open":1177,"high":1178,"low":1179,"close":1179,"volume":1180},"2026-08-03T00:00:00",41.21,41.35,40.79,586,{"timestamp":1182,"open":1172,"high":1183,"low":1184,"close":1184,"volume":1185},"2026-08-04T00:00:00",41.24,39.89,1253,{"timestamp":1187,"open":1184,"high":1188,"low":1184,"close":1189,"volume":825},"2026-08-05T00:00:00",40.76,39.9,{"timestamp":1191,"open":1189,"high":1192,"low":1189,"close":1193,"volume":1194},"2026-08-06T00:00:00",40.83,40.53,190,{"timestamp":1196,"open":1197,"high":1197,"low":1198,"close":1198,"volume":1199},"2026-08-09T00:00:00",42.79,39.91,834,{"timestamp":1201,"open":1172,"high":1202,"low":1203,"close":1203,"volume":1204},"2026-08-10T00:00:00",41.97,39.86,1644,{"timestamp":188,"open":1206,"high":1184,"low":1206,"close":1207,"volume":1208},39.06,39.39,144,{"timestamp":1210,"open":1211,"high":1211,"low":1212,"close":1213,"volume":1214},"2026-08-12T00:00:00",39.49,37.96,38,3473,{"timestamp":1216,"open":1217,"high":1218,"low":1213,"close":1213,"volume":1219},"2026-08-13T00:00:00",38.04,38.96,1075,{"timestamp":1221,"open":1222,"high":1223,"low":1224,"close":1217,"volume":1225},"2026-08-16T00:00:00",39,39.33,38.03,1908,{"timestamp":1227,"open":1222,"high":1228,"low":1229,"close":1230,"volume":1231},"2026-08-17T00:00:00",39.01,37.11,38.01,1445,{"timestamp":189,"open":1233,"high":1234,"low":1235,"close":1236,"volume":1237},38.02,39.29,37.14,37.7,3452,{"timestamp":1239,"open":1240,"high":1240,"low":1241,"close":1242,"volume":1243},"2026-08-19T00:00:00",38.71,37.25,37.38,1339,{"timestamp":1245,"open":1242,"high":1213,"low":1246,"close":1247,"volume":1248},"2026-08-20T00:00:00",37.35,37.82,484,{"timestamp":1250,"open":1251,"high":1252,"low":1253,"close":1222,"volume":1254},"2026-08-23T00:00:00",38.2,39.97,37.91,11768,{"timestamp":1256,"open":1257,"high":1257,"low":1222,"close":1258,"volume":1259},"2026-08-24T00:00:00",39.51,39.25,617,{"timestamp":1261,"open":1257,"high":1262,"low":1263,"close":1222,"volume":1264},"2026-08-25T00:00:00",39.67,38.98,1911,{"timestamp":1266,"open":1222,"high":1267,"low":1222,"close":1258,"volume":1268},"2026-08-26T00:00:00",39.88,986,{"timestamp":1270,"open":1271,"high":1272,"low":1273,"close":1272,"volume":1274},"2026-08-27T00:00:00",39.26,40,38.92,808,{"timestamp":1276,"open":1272,"high":1277,"low":1278,"close":1278,"volume":1279},"2026-08-30T00:00:00",43.99,38.97,1633,{"timestamp":1281,"open":1282,"high":1283,"low":1271,"close":1272,"volume":1284},"2026-08-31T00:00:00",39.36,40.22,276,{"timestamp":1286,"open":1272,"high":1287,"low":1213,"close":1287,"volume":1288},"2026-09-01T00:00:00",40.4,1708,{"timestamp":1290,"open":1291,"high":1171,"low":1292,"close":1293,"volume":1294},"2026-09-02T00:00:00",40.2,40.19,41.93,897,{"timestamp":1296,"open":1293,"high":1293,"low":1297,"close":1298,"volume":1299},"2026-09-03T00:00:00",40.52,40.54,65,{"timestamp":1301,"open":1298,"high":1170,"low":1272,"close":1302,"volume":1303},"2026-09-07T00:00:00",40.34,212,{"timestamp":1305,"open":1306,"high":1307,"low":1257,"close":1283,"volume":1308},"2026-09-08T00:00:00",40.75,41.17,749,{"timestamp":1310,"open":1272,"high":1311,"low":1272,"close":1312,"volume":1313},"2026-09-09T00:00:00",41.8,41.2,1934,{"timestamp":192,"open":1315,"high":1315,"low":1316,"close":1317,"volume":1318},41.6,40.25,40.95,1274,{"timestamp":1320,"open":1321,"high":1321,"low":1322,"close":1323,"volume":1324},"2026-09-13T00:00:00",41.19,40.5,40.9,71,{"timestamp":1326,"open":1323,"high":1327,"low":1328,"close":1323,"volume":1329},"2026-09-14T00:00:00",40.91,40.02,418,{"timestamp":1331,"open":1332,"high":1333,"low":1334,"close":1335,"volume":1336},"2026-09-15T00:00:00",41.05,41.25,40.33,40.96,171,{"timestamp":1338,"open":1339,"high":1340,"low":1188,"close":1321,"volume":1341},"2026-09-16T00:00:00",41.13,41.22,336,{"timestamp":193,"open":1340,"high":1343,"low":1344,"close":1333,"volume":1345},41.57,40.84,1423,{"timestamp":1347,"open":1348,"high":1348,"low":1349,"close":1179,"volume":1350},"2026-09-20T00:00:00",41.87,40.78,635,{"timestamp":1352,"open":1353,"high":1354,"low":1355,"close":1164,"volume":1356},"2026-09-21T00:00:00",41.67,42.12,41.45,3017,{"timestamp":1358,"open":1359,"high":1359,"low":1177,"close":1360,"volume":1102},"2026-09-22T00:00:00",42.09,41.54,{"timestamp":1362,"open":1363,"high":1354,"low":1364,"close":1354,"volume":1365},"2026-09-23T00:00:00",41.96,41.18,1787,{"timestamp":1367,"open":1359,"high":1368,"low":1359,"close":12,"volume":1369},"2026-09-24T00:00:00",42.77,1306,[]]