[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fX1liqKb_wwD8jFEP5f1M4ERRs3e_4foP-60wVcXDBZ4":3,"$fyh-CFH1I_3niDJXUSofs-ijFp-IGsw1hx6p7HOkh60E":24,"$fnqAOAJLmqrZuJgBqE0Es4WR7e7DivPaSnKH1TuQjrA4":204},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"URPR11","urpr11","fii","Urca Prime Renda Fundo de Investimento Imobiliário","FII Urca Ren","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},19.37,0,"BRL","2026-09-24T23:48:21Z",{},[],[19,20,21,22,23],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":25,"totalItens":201,"success":202,"errors":203,"limitReached":201},[26,33,37,41,45,49,53,57,61,64,68,71,75,79,83,87,90,93,96,100,103,107,111,114,117,121,125,129,132,136,140,144,148,152,155,159,162,165,169,172,175,178,181,184,188,192,195,198],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash",1.31,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":27,"category":28,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":32},1.13,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":32},1.11,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":27,"category":28,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":32},1.21,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":32},1.25,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":27,"category":28,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":32},1.3,"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":27,"category":28,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":32},1.33,"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":27,"category":28,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":32},1.32,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":27,"category":28,"amount":54,"approvalDate":62,"comDate":62,"paymentDate":63,"status":32},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":27,"category":28,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":32},1.34,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":69,"comDate":69,"paymentDate":70,"status":32},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":27,"category":28,"amount":72,"approvalDate":73,"comDate":73,"paymentDate":74,"status":32},1.16,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":27,"category":28,"amount":76,"approvalDate":77,"comDate":77,"paymentDate":78,"status":32},1.17,"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":27,"category":28,"amount":80,"approvalDate":81,"comDate":81,"paymentDate":82,"status":32},1.18,"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":27,"category":28,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":32},1.1,"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":88,"comDate":88,"paymentDate":89,"status":32},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":27,"category":28,"amount":84,"approvalDate":91,"comDate":91,"paymentDate":92,"status":32},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":94,"comDate":94,"paymentDate":95,"status":32},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":27,"category":28,"amount":97,"approvalDate":98,"comDate":98,"paymentDate":99,"status":32},1.05,"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":27,"category":28,"amount":84,"approvalDate":101,"comDate":101,"paymentDate":102,"status":32},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":27,"category":28,"amount":104,"approvalDate":105,"comDate":105,"paymentDate":106,"status":32},1.02,"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":27,"category":28,"amount":108,"approvalDate":109,"comDate":109,"paymentDate":110,"status":32},1.03,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":27,"category":28,"amount":32,"approvalDate":112,"comDate":112,"paymentDate":113,"status":32},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":27,"category":28,"amount":32,"approvalDate":115,"comDate":115,"paymentDate":116,"status":32},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":27,"category":28,"amount":118,"approvalDate":119,"comDate":119,"paymentDate":120,"status":32},0.95,"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":27,"category":28,"amount":122,"approvalDate":123,"comDate":123,"paymentDate":124,"status":32},0.87,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":27,"category":28,"amount":126,"approvalDate":127,"comDate":127,"paymentDate":128,"status":32},0.88,"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":27,"category":28,"amount":126,"approvalDate":130,"comDate":130,"paymentDate":131,"status":32},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":27,"category":28,"amount":133,"approvalDate":134,"comDate":134,"paymentDate":135,"status":32},0.81,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":27,"category":28,"amount":137,"approvalDate":138,"comDate":138,"paymentDate":139,"status":32},0.82,"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":27,"category":28,"amount":141,"approvalDate":142,"comDate":142,"paymentDate":143,"status":32},0.8,"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":27,"category":28,"amount":145,"approvalDate":146,"comDate":146,"paymentDate":147,"status":32},0.69,"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":27,"category":28,"amount":149,"approvalDate":150,"comDate":150,"paymentDate":151,"status":32},0.45,"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":27,"category":28,"amount":149,"approvalDate":153,"comDate":153,"paymentDate":154,"status":32},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":27,"category":28,"amount":156,"approvalDate":157,"comDate":157,"paymentDate":158,"status":32},0.4,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":27,"category":28,"amount":156,"approvalDate":160,"comDate":160,"paymentDate":161,"status":32},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":27,"category":28,"amount":156,"approvalDate":163,"comDate":163,"paymentDate":164,"status":32},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":27,"category":28,"amount":166,"approvalDate":167,"comDate":167,"paymentDate":168,"status":32},0.35,"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":27,"category":28,"amount":166,"approvalDate":170,"comDate":170,"paymentDate":171,"status":32},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":27,"category":28,"amount":166,"approvalDate":173,"comDate":173,"paymentDate":174,"status":32},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":27,"category":28,"amount":166,"approvalDate":176,"comDate":176,"paymentDate":177,"status":32},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":27,"category":28,"amount":166,"approvalDate":179,"comDate":179,"paymentDate":180,"status":32},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":27,"category":28,"amount":166,"approvalDate":182,"comDate":182,"paymentDate":183,"status":32},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":27,"category":28,"amount":185,"approvalDate":186,"comDate":186,"paymentDate":187,"status":32},0.3,"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":27,"category":28,"amount":189,"approvalDate":190,"comDate":190,"paymentDate":191,"status":32},0.29,"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":27,"category":28,"amount":185,"approvalDate":193,"comDate":193,"paymentDate":194,"status":32},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":27,"category":28,"amount":185,"approvalDate":196,"comDate":196,"paymentDate":197,"status":32},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":27,"category":28,"amount":185,"approvalDate":199,"comDate":199,"paymentDate":200,"status":32},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":205,"totalItens":201,"success":202,"errors":1503,"limitReached":201},[206,213,218,224,230,237,243,249,255,261,267,274,281,286,290,295,300,307,311,317,322,329,335,339,345,350,356,361,367,372,378,382,387,390,394,399,403,408,414,420,426,433,438,444,450,457,463,469,476,482,486,492,496,500,506,513,518,523,527,533,539,546,552,557,563,569,576,582,589,596,602,608,613,618,625,629,634,640,645,651,658,664,671,678,685,691,698,704,710,715,720,723,729,734,740,746,751,755,760,767,772,776,781,786,790,795,799,803,807,811,814,818,823,829,834,839,844,849,853,858,863,869,873,878,882,886,890,896,901,904,908,911,914,920,923,926,930,934,938,943,949,955,960,966,970,976,983,990,996,1002,1009,1016,1021,1028,1033,1037,1044,1050,1057,1062,1069,1075,1080,1087,1093,1100,1106,1112,1118,1124,1130,1136,1143,1149,1156,1163,1166,1172,1177,1182,1187,1193,1199,1204,1210,1217,1223,1229,1235,1241,1248,1254,1260,1265,1270,1274,1280,1285,1291,1296,1300,1305,1310,1314,1319,1323,1328,1332,1335,1339,1344,1350,1354,1360,1366,1373,1380,1384,1388,1392,1398,1402,1406,1411,1415,1418,1421,1424,1428,1432,1437,1441,1445,1450,1455,1459,1462,1466,1470,1476,1480,1483,1486,1489,1492,1496,1499],{"timestamp":207,"open":208,"high":209,"low":210,"close":211,"volume":212},"2025-09-25T00:00:00",37.48,37.95,37.4,37.71,9979,{"timestamp":214,"open":211,"high":209,"low":215,"close":216,"volume":217},"2025-09-28T00:00:00",37.57,37.86,10571,{"timestamp":219,"open":220,"high":221,"low":222,"close":220,"volume":223},"2025-09-29T00:00:00",37.88,38.15,37.79,16807,{"timestamp":163,"open":225,"high":226,"low":227,"close":228,"volume":229},37.29,37.39,36.79,37.07,17098,{"timestamp":231,"open":232,"high":233,"low":234,"close":235,"volume":236},"2025-10-01T00:00:00",37.2,37.35,35.81,36.02,32845,{"timestamp":238,"open":239,"high":240,"low":241,"close":240,"volume":242},"2025-10-02T00:00:00",36.35,37,36.06,10349,{"timestamp":244,"open":245,"high":240,"low":246,"close":247,"volume":248},"2025-10-05T00:00:00",36.45,36.44,36.7,13632,{"timestamp":250,"open":251,"high":252,"low":253,"close":240,"volume":254},"2025-10-06T00:00:00",36.52,37.81,36.24,24297,{"timestamp":256,"open":257,"high":227,"low":258,"close":259,"volume":260},"2025-10-07T00:00:00",36.29,35.04,35.14,58299,{"timestamp":262,"open":259,"high":263,"low":264,"close":265,"volume":266},"2025-10-08T00:00:00",35.42,34.71,34.76,31126,{"timestamp":268,"open":269,"high":270,"low":271,"close":272,"volume":273},"2025-10-09T00:00:00",34.95,35.22,34.5,34.54,23548,{"timestamp":275,"open":276,"high":277,"low":278,"close":279,"volume":280},"2025-10-12T00:00:00",34.52,34.98,34.15,34.35,25434,{"timestamp":282,"open":279,"high":283,"low":279,"close":284,"volume":285},"2025-10-13T00:00:00",34.94,34.64,29799,{"timestamp":164,"open":271,"high":287,"low":271,"close":288,"volume":289},35,34.99,23872,{"timestamp":291,"open":292,"high":292,"low":293,"close":271,"volume":294},"2025-10-15T00:00:00",34.9,34.44,23225,{"timestamp":296,"open":297,"high":272,"low":298,"close":298,"volume":299},"2025-10-16T00:00:00",34.4,34.29,17591,{"timestamp":301,"open":302,"high":303,"low":304,"close":305,"volume":306},"2025-10-19T00:00:00",34.25,34.49,34.19,34.41,23700,{"timestamp":308,"open":279,"high":297,"low":309,"close":278,"volume":310},"2025-10-20T00:00:00",34.08,14308,{"timestamp":312,"open":313,"high":305,"low":314,"close":315,"volume":316},"2025-10-21T00:00:00",34.34,33.95,34,25453,{"timestamp":318,"open":314,"high":278,"low":319,"close":320,"volume":321},"2025-10-22T00:00:00",33.71,33.98,17433,{"timestamp":323,"open":324,"high":325,"low":326,"close":327,"volume":328},"2025-10-23T00:00:00",33.9,34.11,33.88,34.06,9044,{"timestamp":330,"open":331,"high":315,"low":332,"close":333,"volume":334},"2025-10-26T00:00:00",33.91,33.84,33.96,16057,{"timestamp":336,"open":324,"high":315,"low":337,"close":332,"volume":338},"2025-10-27T00:00:00",33.7,18191,{"timestamp":340,"open":341,"high":342,"low":343,"close":319,"volume":344},"2025-10-29T00:00:00",33.6,33.86,33.5,27913,{"timestamp":346,"open":342,"high":342,"low":347,"close":348,"volume":349},"2025-10-30T00:00:00",33.61,33.79,16019,{"timestamp":351,"open":352,"high":292,"low":353,"close":354,"volume":355},"2025-11-02T00:00:00",32.2,31.81,34.04,85833,{"timestamp":357,"open":278,"high":358,"low":359,"close":358,"volume":360},"2025-11-03T00:00:00",34.85,33.73,40496,{"timestamp":362,"open":363,"high":364,"low":365,"close":271,"volume":366},"2025-11-04T00:00:00",34.65,34.75,34.09,19872,{"timestamp":368,"open":297,"high":358,"low":369,"close":370,"volume":371},"2025-11-05T00:00:00",34.32,34.43,40319,{"timestamp":373,"open":374,"high":271,"low":375,"close":376,"volume":377},"2025-11-06T00:00:00",34.2,33.51,33.81,28620,{"timestamp":379,"open":315,"high":298,"low":341,"close":380,"volume":381},"2025-11-09T00:00:00",34.13,29807,{"timestamp":383,"open":380,"high":384,"low":315,"close":385,"volume":386},"2025-11-10T00:00:00",34.48,34.24,33151,{"timestamp":388,"open":374,"high":297,"low":341,"close":341,"volume":389},"2025-11-11T00:00:00",20640,{"timestamp":391,"open":337,"high":392,"low":375,"close":348,"volume":393},"2025-11-12T00:00:00",33.85,37925,{"timestamp":395,"open":332,"high":396,"low":397,"close":315,"volume":398},"2025-11-13T00:00:00",34.16,33.83,18777,{"timestamp":400,"open":401,"high":385,"low":343,"close":343,"volume":402},"2025-11-16T00:00:00",34.01,36264,{"timestamp":404,"open":331,"high":331,"low":405,"close":406,"volume":407},"2025-11-17T00:00:00",33.04,33.09,26626,{"timestamp":409,"open":410,"high":347,"low":411,"close":412,"volume":413},"2025-11-18T00:00:00",33.1,32.51,32.98,26967,{"timestamp":415,"open":416,"high":416,"low":417,"close":418,"volume":419},"2025-11-20T00:00:00",32.86,32.13,32.45,32662,{"timestamp":421,"open":422,"high":423,"low":424,"close":417,"volume":425},"2025-11-23T00:00:00",32.5,32.88,32.1,47837,{"timestamp":427,"open":428,"high":429,"low":430,"close":431,"volume":432},"2025-11-24T00:00:00",32.21,32.6,31.77,32,50990,{"timestamp":434,"open":431,"high":435,"low":436,"close":353,"volume":437},"2025-11-25T00:00:00",32.61,31.6,36257,{"timestamp":439,"open":440,"high":431,"low":441,"close":442,"volume":443},"2025-11-26T00:00:00",31.96,31.61,31.62,45853,{"timestamp":445,"open":446,"high":352,"low":447,"close":448,"volume":449},"2025-11-27T00:00:00",31.63,31.5,31.53,52471,{"timestamp":451,"open":452,"high":453,"low":454,"close":455,"volume":456},"2025-11-30T00:00:00",31.14,31.55,31.01,31.2,46886,{"timestamp":458,"open":459,"high":460,"low":461,"close":460,"volume":462},"2025-12-01T00:00:00",31.1,32.31,31.05,29976,{"timestamp":464,"open":352,"high":465,"low":466,"close":467,"volume":468},"2025-12-02T00:00:00",32.29,31.74,31.9,14992,{"timestamp":470,"open":471,"high":472,"low":473,"close":474,"volume":475},"2025-12-03T00:00:00",31.78,32.25,31.64,31.65,24373,{"timestamp":477,"open":478,"high":352,"low":479,"close":480,"volume":481},"2025-12-04T00:00:00",31.94,31.68,31.86,19706,{"timestamp":483,"open":484,"high":422,"low":484,"close":480,"volume":485},"2025-12-07T00:00:00",31.71,23647,{"timestamp":487,"open":488,"high":347,"low":489,"close":490,"volume":491},"2025-12-08T00:00:00",32.08,32.04,33.34,29882,{"timestamp":493,"open":494,"high":277,"low":494,"close":363,"volume":495},"2025-12-09T00:00:00",33.11,37967,{"timestamp":497,"open":498,"high":498,"low":320,"close":279,"volume":499},"2025-12-10T00:00:00",34.78,17872,{"timestamp":501,"open":502,"high":503,"low":304,"close":504,"volume":505},"2025-12-11T00:00:00",34.36,35.2,35.17,27046,{"timestamp":507,"open":508,"high":509,"low":510,"close":511,"volume":512},"2025-12-14T00:00:00",35.1,37.31,35.08,36.4,43041,{"timestamp":514,"open":511,"high":515,"low":516,"close":516,"volume":517},"2025-12-15T00:00:00",37.27,35.44,23293,{"timestamp":519,"open":520,"high":521,"low":297,"close":358,"volume":522},"2025-12-16T00:00:00",35.86,36,33740,{"timestamp":524,"open":358,"high":520,"low":525,"close":504,"volume":526},"2025-12-17T00:00:00",34.6,22367,{"timestamp":528,"open":529,"high":515,"low":530,"close":531,"volume":532},"2025-12-18T00:00:00",35.28,35.27,36.47,41121,{"timestamp":534,"open":531,"high":535,"low":536,"close":537,"volume":538},"2025-12-21T00:00:00",37.11,36.11,36.86,29262,{"timestamp":540,"open":541,"high":542,"low":543,"close":544,"volume":545},"2025-12-22T00:00:00",36.82,37.03,36.54,36.95,22189,{"timestamp":547,"open":240,"high":548,"low":549,"close":550,"volume":551},"2025-12-25T00:00:00",37.77,36.97,37.54,26660,{"timestamp":553,"open":227,"high":554,"low":227,"close":555,"volume":556},"2025-12-28T00:00:00",37.75,37.53,41653,{"timestamp":558,"open":535,"high":559,"low":560,"close":561,"volume":562},"2025-12-29T00:00:00",38.32,37.06,38.2,32853,{"timestamp":564,"open":565,"high":566,"low":565,"close":567,"volume":568},"2026-01-01T00:00:00",35.97,39.52,39.04,67745,{"timestamp":570,"open":571,"high":572,"low":573,"close":574,"volume":575},"2026-01-04T00:00:00",38.49,39.4,38.26,39.38,89815,{"timestamp":577,"open":578,"high":579,"low":578,"close":580,"volume":581},"2026-01-05T00:00:00",38.72,39.69,39.56,157606,{"timestamp":583,"open":584,"high":585,"low":586,"close":587,"volume":588},"2026-01-06T00:00:00",39.03,39.45,38.99,39,38307,{"timestamp":590,"open":591,"high":592,"low":593,"close":594,"volume":595},"2026-01-07T00:00:00",38.79,39.28,38.75,39.2,16307,{"timestamp":597,"open":598,"high":598,"low":599,"close":600,"volume":601},"2026-01-08T00:00:00",39.1,38.85,39.01,8343,{"timestamp":603,"open":604,"high":587,"low":605,"close":606,"volume":607},"2026-01-11T00:00:00",38.95,37.9,38.44,16643,{"timestamp":609,"open":610,"high":571,"low":611,"close":211,"volume":612},"2026-01-12T00:00:00",38.35,37.61,11298,{"timestamp":614,"open":554,"high":615,"low":232,"close":616,"volume":617},"2026-01-13T00:00:00",37.91,37.47,14822,{"timestamp":619,"open":620,"high":621,"low":622,"close":623,"volume":624},"2026-01-14T00:00:00",37.46,38.39,37.08,38.16,28940,{"timestamp":174,"open":621,"high":626,"low":627,"close":627,"volume":628},38.65,38,13161,{"timestamp":630,"open":627,"high":631,"low":627,"close":632,"volume":633},"2026-01-18T00:00:00",38.4,38.07,17198,{"timestamp":635,"open":636,"high":637,"low":638,"close":210,"volume":639},"2026-01-19T00:00:00",38.01,38.28,37.16,35543,{"timestamp":641,"open":642,"high":572,"low":642,"close":643,"volume":644},"2026-01-20T00:00:00",37.43,39.06,24616,{"timestamp":646,"open":647,"high":648,"low":647,"close":649,"volume":650},"2026-01-21T00:00:00",38.9,39.74,39.5,24078,{"timestamp":652,"open":653,"high":654,"low":655,"close":656,"volume":657},"2026-01-22T00:00:00",39.98,41.94,39.82,41.37,42598,{"timestamp":659,"open":660,"high":661,"low":660,"close":662,"volume":663},"2026-01-25T00:00:00",41.02,43.95,43.24,42890,{"timestamp":665,"open":666,"high":667,"low":668,"close":669,"volume":670},"2026-01-26T00:00:00",43.39,43.45,40.31,40.65,30409,{"timestamp":672,"open":673,"high":674,"low":675,"close":676,"volume":677},"2026-01-27T00:00:00",40.61,41.8,40.29,40.69,22923,{"timestamp":679,"open":680,"high":681,"low":682,"close":683,"volume":684},"2026-01-28T00:00:00",40.48,40.56,39.02,39.78,39527,{"timestamp":686,"open":687,"high":688,"low":689,"close":585,"volume":690},"2026-01-29T00:00:00",39.91,40.11,39.18,7172,{"timestamp":692,"open":693,"high":694,"low":695,"close":696,"volume":697},"2026-02-01T00:00:00",38.24,38.88,38.09,38.66,12117,{"timestamp":699,"open":696,"high":700,"low":701,"close":702,"volume":703},"2026-02-02T00:00:00",39.27,38.61,38.92,15157,{"timestamp":705,"open":706,"high":707,"low":221,"close":708,"volume":709},"2026-02-03T00:00:00",38.83,39.48,38.57,26953,{"timestamp":711,"open":637,"high":712,"low":554,"close":713,"volume":714},"2026-02-04T00:00:00",38.6,38.11,30750,{"timestamp":716,"open":637,"high":637,"low":717,"close":718,"volume":719},"2026-02-05T00:00:00",37.5,37.7,25043,{"timestamp":721,"open":211,"high":561,"low":535,"close":535,"volume":722},"2026-02-08T00:00:00",25544,{"timestamp":724,"open":725,"high":726,"low":727,"close":725,"volume":728},"2026-02-09T00:00:00",37.22,37.59,36.93,37501,{"timestamp":730,"open":515,"high":731,"low":732,"close":606,"volume":733},"2026-02-10T00:00:00",38.46,37.18,22350,{"timestamp":735,"open":606,"high":736,"low":737,"close":738,"volume":739},"2026-02-11T00:00:00",39.29,38.1,38.97,7254,{"timestamp":741,"open":591,"high":742,"low":743,"close":744,"volume":745},"2026-02-12T00:00:00",39.23,38.04,38.25,11707,{"timestamp":747,"open":631,"high":748,"low":627,"close":749,"volume":750},"2026-02-17T00:00:00",38.82,38.13,12989,{"timestamp":752,"open":627,"high":753,"low":726,"close":627,"volume":754},"2026-02-18T00:00:00",38.33,20375,{"timestamp":756,"open":757,"high":209,"low":210,"close":758,"volume":759},"2026-02-19T00:00:00",37.51,37.92,15981,{"timestamp":761,"open":762,"high":763,"low":764,"close":765,"volume":766},"2026-02-22T00:00:00",37.6,37.98,37.04,37.15,16586,{"timestamp":768,"open":560,"high":769,"low":240,"close":770,"volume":771},"2026-02-23T00:00:00",38.5,38.18,29540,{"timestamp":773,"open":743,"high":774,"low":636,"close":623,"volume":775},"2026-02-24T00:00:00",38.38,19487,{"timestamp":777,"open":778,"high":594,"low":778,"close":779,"volume":780},"2026-02-25T00:00:00",38.17,38.42,23829,{"timestamp":782,"open":783,"high":594,"low":784,"close":593,"volume":785},"2026-02-26T00:00:00",38.51,38.23,26646,{"timestamp":787,"open":209,"high":738,"low":788,"close":738,"volume":789},"2026-03-01T00:00:00",37.36,46583,{"timestamp":791,"open":792,"high":712,"low":793,"close":793,"volume":794},"2026-03-02T00:00:00",38.08,37.56,23815,{"timestamp":796,"open":797,"high":221,"low":225,"close":221,"volume":798},"2026-03-03T00:00:00",37.99,23166,{"timestamp":800,"open":554,"high":758,"low":225,"close":801,"volume":802},"2026-03-04T00:00:00",37.72,24375,{"timestamp":804,"open":805,"high":605,"low":232,"close":232,"volume":806},"2026-03-05T00:00:00",37.73,14106,{"timestamp":808,"open":535,"high":809,"low":240,"close":240,"volume":810},"2026-03-08T00:00:00",37.52,14448,{"timestamp":812,"open":535,"high":717,"low":764,"close":228,"volume":813},"2026-03-09T00:00:00",14477,{"timestamp":815,"open":535,"high":816,"low":544,"close":240,"volume":817},"2026-03-10T00:00:00",37.32,12111,{"timestamp":819,"open":820,"high":821,"low":241,"close":247,"volume":822},"2026-03-11T00:00:00",37.1,37.17,18185,{"timestamp":824,"open":825,"high":826,"low":825,"close":827,"volume":828},"2026-03-12T00:00:00",36.26,36.94,36.5,20268,{"timestamp":830,"open":831,"high":832,"low":239,"close":245,"volume":833},"2026-03-15T00:00:00",36.49,36.72,10364,{"timestamp":835,"open":836,"high":837,"low":825,"close":511,"volume":838},"2026-03-16T00:00:00",36.36,36.43,11431,{"timestamp":840,"open":246,"high":841,"low":842,"close":257,"volume":843},"2026-03-17T00:00:00",36.66,36.1,9471,{"timestamp":845,"open":846,"high":846,"low":847,"close":847,"volume":848},"2026-03-18T00:00:00",36.28,35.5,15813,{"timestamp":850,"open":847,"high":851,"low":287,"close":258,"volume":852},"2026-03-19T00:00:00",35.7,15126,{"timestamp":854,"open":287,"high":855,"low":287,"close":856,"volume":857},"2026-03-22T00:00:00",36.88,36.01,37051,{"timestamp":859,"open":860,"high":257,"low":847,"close":861,"volume":862},"2026-03-23T00:00:00",35.54,35.61,9405,{"timestamp":864,"open":865,"high":866,"low":263,"close":867,"volume":868},"2026-03-24T00:00:00",35.6,35.65,35.51,6861,{"timestamp":870,"open":871,"high":866,"low":504,"close":270,"volume":872},"2026-03-25T00:00:00",35.4,13865,{"timestamp":874,"open":875,"high":876,"low":303,"close":303,"volume":877},"2026-03-26T00:00:00",35.23,35.74,18478,{"timestamp":879,"open":303,"high":880,"low":396,"close":374,"volume":881},"2026-03-29T00:00:00",34.86,16564,{"timestamp":883,"open":302,"high":884,"low":302,"close":525,"volume":885},"2026-03-30T00:00:00",34.77,13613,{"timestamp":182,"open":302,"high":887,"low":888,"close":887,"volume":889},34.72,33.89,38185,{"timestamp":891,"open":363,"high":892,"low":893,"close":894,"volume":895},"2026-04-01T00:00:00",34.69,33.75,34.68,19667,{"timestamp":897,"open":898,"high":894,"low":899,"close":278,"volume":900},"2026-04-05T00:00:00",34.21,34.03,15927,{"timestamp":902,"open":304,"high":279,"low":314,"close":898,"volume":903},"2026-04-06T00:00:00",19554,{"timestamp":905,"open":374,"high":297,"low":906,"close":898,"volume":907},"2026-04-07T00:00:00",34.02,11786,{"timestamp":909,"open":354,"high":363,"low":354,"close":278,"volume":910},"2026-04-08T00:00:00",12688,{"timestamp":912,"open":278,"high":278,"low":314,"close":327,"volume":913},"2026-04-09T00:00:00",8777,{"timestamp":915,"open":916,"high":917,"low":918,"close":325,"volume":919},"2026-04-12T00:00:00",33.93,34.18,33.92,10511,{"timestamp":921,"open":315,"high":380,"low":916,"close":916,"volume":922},"2026-04-13T00:00:00",9657,{"timestamp":924,"open":315,"high":278,"low":314,"close":314,"volume":925},"2026-04-14T00:00:00",15870,{"timestamp":183,"open":314,"high":927,"low":337,"close":928,"volume":929},33.97,33.72,11420,{"timestamp":931,"open":928,"high":313,"low":932,"close":313,"volume":933},"2026-04-16T00:00:00",33.63,15501,{"timestamp":935,"open":906,"high":369,"low":893,"close":936,"volume":937},"2026-04-19T00:00:00",33.78,17802,{"timestamp":939,"open":348,"high":348,"low":940,"close":941,"volume":942},"2026-04-21T00:00:00",32.56,32.92,41708,{"timestamp":944,"open":945,"high":494,"low":946,"close":947,"volume":948},"2026-04-22T00:00:00",32.81,32.11,32.16,27332,{"timestamp":950,"open":946,"high":951,"low":952,"close":953,"volume":954},"2026-04-23T00:00:00",32.36,31.36,31.99,40627,{"timestamp":956,"open":424,"high":957,"low":958,"close":447,"volume":959},"2026-04-26T00:00:00",32.18,31.33,27013,{"timestamp":961,"open":962,"high":447,"low":963,"close":964,"volume":965},"2026-04-27T00:00:00",31.47,31,31.02,26264,{"timestamp":967,"open":968,"high":453,"low":968,"close":455,"volume":969},"2026-04-28T00:00:00",31.09,13891,{"timestamp":971,"open":972,"high":973,"low":974,"close":974,"volume":975},"2026-04-29T00:00:00",31.15,31.4,30.76,81999,{"timestamp":977,"open":978,"high":979,"low":980,"close":981,"volume":982},"2026-05-03T00:00:00",29.67,30,28.55,28.97,123040,{"timestamp":984,"open":985,"high":986,"low":987,"close":988,"volume":989},"2026-05-04T00:00:00",28.4,29.94,27.51,29.76,125841,{"timestamp":991,"open":992,"high":988,"low":993,"close":994,"volume":995},"2026-05-05T00:00:00",28.98,28.85,29.29,33222,{"timestamp":997,"open":998,"high":994,"low":999,"close":1000,"volume":1001},"2026-05-06T00:00:00",29.01,28.03,28.07,58659,{"timestamp":1003,"open":1004,"high":1005,"low":1006,"close":1007,"volume":1008},"2026-05-07T00:00:00",27.99,28.47,27.69,28.3,27347,{"timestamp":1010,"open":1011,"high":1012,"low":1013,"close":1014,"volume":1015},"2026-05-10T00:00:00",28.01,28.48,27.84,27.93,41243,{"timestamp":1017,"open":1014,"high":1004,"low":1018,"close":1019,"volume":1020},"2026-05-11T00:00:00",27.3,27.35,41503,{"timestamp":1022,"open":1023,"high":1024,"low":1025,"close":1026,"volume":1027},"2026-05-12T00:00:00",27.32,27.42,26.25,26.66,60117,{"timestamp":1029,"open":1030,"high":1014,"low":1030,"close":1031,"volume":1032},"2026-05-13T00:00:00",26.51,27.12,35257,{"timestamp":1034,"open":1035,"high":994,"low":1035,"close":1035,"volume":1036},"2026-05-14T00:00:00",26.99,63742,{"timestamp":1038,"open":1039,"high":1040,"low":1041,"close":1042,"volume":1043},"2026-05-17T00:00:00",27.15,27.24,26.81,26.94,24520,{"timestamp":1045,"open":1046,"high":1042,"low":1047,"close":1048,"volume":1049},"2026-05-18T00:00:00",26.9,26.56,26.65,15962,{"timestamp":1051,"open":1052,"high":1053,"low":1054,"close":1055,"volume":1056},"2026-05-19T00:00:00",26.7,27.1,26.54,26.67,12568,{"timestamp":1058,"open":1055,"high":1059,"low":1060,"close":1060,"volume":1061},"2026-05-20T00:00:00",26.68,26.35,19126,{"timestamp":1063,"open":1064,"high":1065,"low":1066,"close":1067,"volume":1068},"2026-05-21T00:00:00",26.5,26.75,26.37,26.55,9812,{"timestamp":1070,"open":1071,"high":1052,"low":1072,"close":1073,"volume":1074},"2026-05-24T00:00:00",26.33,25.8,26,24942,{"timestamp":1076,"open":1073,"high":1073,"low":1077,"close":1078,"volume":1079},"2026-05-25T00:00:00",24.55,25.93,43113,{"timestamp":1081,"open":1082,"high":1083,"low":1084,"close":1085,"volume":1086},"2026-05-26T00:00:00",25.21,25.9,25,25.75,18804,{"timestamp":1088,"open":1089,"high":1090,"low":1089,"close":1091,"volume":1092},"2026-05-27T00:00:00",25.23,25.72,25.7,14411,{"timestamp":1094,"open":1095,"high":1096,"low":1097,"close":1098,"volume":1099},"2026-05-28T00:00:00",24.81,25.64,24.8,25.14,42329,{"timestamp":1101,"open":1102,"high":1103,"low":1104,"close":1104,"volume":1105},"2026-05-31T00:00:00",24.78,24.82,23.8,35096,{"timestamp":1107,"open":1108,"high":1108,"low":1109,"close":1110,"volume":1111},"2026-06-01T00:00:00",23.85,22.34,22.77,58698,{"timestamp":1113,"open":1114,"high":1114,"low":1115,"close":1116,"volume":1117},"2026-06-02T00:00:00",22.95,22.06,22.31,39247,{"timestamp":1119,"open":1120,"high":1121,"low":1120,"close":1122,"volume":1123},"2026-06-04T00:00:00",22.52,23.47,23.37,25925,{"timestamp":1125,"open":1126,"high":1127,"low":1128,"close":1128,"volume":1129},"2026-06-07T00:00:00",23.25,23.69,22.75,17316,{"timestamp":1131,"open":1128,"high":1132,"low":1133,"close":1134,"volume":1135},"2026-06-08T00:00:00",23.39,22.65,23.29,24702,{"timestamp":1137,"open":1138,"high":1139,"low":1140,"close":1141,"volume":1142},"2026-06-09T00:00:00",23.31,23.34,21.8,21.91,39540,{"timestamp":1144,"open":1145,"high":1146,"low":1147,"close":1146,"volume":1148},"2026-06-10T00:00:00",21.75,22.48,21.7,11920,{"timestamp":1150,"open":1151,"high":1152,"low":1153,"close":1154,"volume":1155},"2026-06-11T00:00:00",22.71,22.85,22.29,22.64,10956,{"timestamp":1157,"open":1158,"high":1159,"low":1160,"close":1161,"volume":1162},"2026-06-14T00:00:00",22.59,23.6,22.55,23.21,21913,{"timestamp":191,"open":1164,"high":1132,"low":1109,"close":1109,"volume":1165},23.09,14854,{"timestamp":1167,"open":1168,"high":1169,"low":1170,"close":1128,"volume":1171},"2026-06-16T00:00:00",22.17,22.82,22.11,17881,{"timestamp":1173,"open":1128,"high":1174,"low":1175,"close":1128,"volume":1176},"2026-06-17T00:00:00",22.89,22.2,14457,{"timestamp":1178,"open":1128,"high":1128,"low":1179,"close":1180,"volume":1181},"2026-06-18T00:00:00",22.03,22.25,15932,{"timestamp":1183,"open":1180,"high":1146,"low":1184,"close":1185,"volume":1186},"2026-06-21T00:00:00",22.14,22.35,11747,{"timestamp":1188,"open":1189,"high":1190,"low":1191,"close":1180,"volume":1192},"2026-06-22T00:00:00",22.36,22.61,22.21,7335,{"timestamp":1194,"open":1180,"high":1195,"low":1196,"close":1197,"volume":1198},"2026-06-23T00:00:00",22.53,22.01,22.5,11710,{"timestamp":1200,"open":1201,"high":1202,"low":1201,"close":1202,"volume":1203},"2026-06-24T00:00:00",22.04,23.4,22967,{"timestamp":1205,"open":1206,"high":1207,"low":1208,"close":1207,"volume":1209},"2026-06-25T00:00:00",23.01,23.98,23,48114,{"timestamp":1211,"open":1212,"high":1213,"low":1214,"close":1215,"volume":1216},"2026-06-28T00:00:00",20.21,22.09,19.01,20,223972,{"timestamp":1218,"open":1219,"high":1220,"low":1215,"close":1221,"volume":1222},"2026-06-29T00:00:00",20.2,21.48,20.38,73983,{"timestamp":193,"open":1224,"high":1225,"low":1226,"close":1227,"volume":1228},19.94,20.33,19.3,19.7,76177,{"timestamp":1230,"open":1215,"high":1231,"low":1232,"close":1233,"volume":1234},"2026-07-01T00:00:00",20.32,19.76,19.92,73877,{"timestamp":1236,"open":1215,"high":1237,"low":1238,"close":1239,"volume":1240},"2026-07-02T00:00:00",20.22,19.71,19.89,81212,{"timestamp":1242,"open":1243,"high":1244,"low":1245,"close":1246,"volume":1247},"2026-07-05T00:00:00",19.82,20.18,19.64,19.83,55568,{"timestamp":1249,"open":1250,"high":1215,"low":1251,"close":1252,"volume":1253},"2026-07-06T00:00:00",19.98,19.53,19.77,43710,{"timestamp":1255,"open":1256,"high":1257,"low":1258,"close":1258,"volume":1259},"2026-07-07T00:00:00",19.72,19.85,19.45,54244,{"timestamp":1261,"open":1262,"high":1257,"low":1262,"close":1263,"volume":1264},"2026-07-08T00:00:00",19.39,19.63,23748,{"timestamp":1266,"open":1238,"high":1267,"low":1268,"close":1252,"volume":1269},"2026-07-09T00:00:00",20.01,19.55,33734,{"timestamp":1271,"open":1268,"high":1215,"low":1272,"close":1268,"volume":1273},"2026-07-12T00:00:00",19.5,40912,{"timestamp":1275,"open":1276,"high":1277,"low":1278,"close":1272,"volume":1279},"2026-07-13T00:00:00",19.57,19.75,19.13,59392,{"timestamp":194,"open":1272,"high":1281,"low":1282,"close":1283,"volume":1284},19.58,19.17,19.23,45679,{"timestamp":1286,"open":1287,"high":1288,"low":1289,"close":1289,"volume":1290},"2026-07-15T00:00:00",19.41,19.95,19.14,82690,{"timestamp":1292,"open":1272,"high":1221,"low":1293,"close":1294,"volume":1295},"2026-07-16T00:00:00",19.22,19.28,45968,{"timestamp":1297,"open":1298,"high":1277,"low":1298,"close":1298,"volume":1299},"2026-07-19T00:00:00",19.29,21111,{"timestamp":1301,"open":1298,"high":1268,"low":1302,"close":1303,"volume":1304},"2026-07-20T00:00:00",18.88,19.2,39146,{"timestamp":1306,"open":1307,"high":1303,"low":1308,"close":1289,"volume":1309},"2026-07-21T00:00:00",19.19,18.95,14093,{"timestamp":1311,"open":1312,"high":1298,"low":1312,"close":1312,"volume":1313},"2026-07-22T00:00:00",19,16550,{"timestamp":1315,"open":1316,"high":1317,"low":1312,"close":1289,"volume":1318},"2026-07-23T00:00:00",19.05,19.16,17592,{"timestamp":1320,"open":1321,"high":1289,"low":1321,"close":1316,"volume":1322},"2026-07-26T00:00:00",19.02,12592,{"timestamp":1324,"open":1325,"high":1289,"low":1326,"close":1316,"volume":1327},"2026-07-27T00:00:00",19.11,19.03,8772,{"timestamp":1329,"open":1330,"high":1325,"low":1312,"close":1214,"volume":1331},"2026-07-28T00:00:00",19.09,13519,{"timestamp":1333,"open":1312,"high":1258,"low":1312,"close":1226,"volume":1334},"2026-07-29T00:00:00",17046,{"timestamp":1336,"open":1226,"high":1256,"low":1337,"close":1272,"volume":1338},"2026-07-30T00:00:00",19.27,14871,{"timestamp":1340,"open":1303,"high":1226,"low":1341,"close":1342,"volume":1343},"2026-08-02T00:00:00",18.62,18.92,55054,{"timestamp":1345,"open":1346,"high":1346,"low":1347,"close":1348,"volume":1349},"2026-08-03T00:00:00",19.1,18.64,18.66,22949,{"timestamp":1351,"open":1347,"high":1330,"low":1347,"close":1352,"volume":1353},"2026-08-04T00:00:00",18.8,34318,{"timestamp":1355,"open":1356,"high":1312,"low":1357,"close":1358,"volume":1359},"2026-08-05T00:00:00",18.85,18.2,18.3,19963,{"timestamp":1361,"open":1362,"high":1362,"low":1363,"close":1364,"volume":1365},"2026-08-06T00:00:00",18.76,18.27,18.29,24981,{"timestamp":1367,"open":1368,"high":1369,"low":1370,"close":1371,"volume":1372},"2026-08-09T00:00:00",18.03,18.26,17.77,17.8,47427,{"timestamp":1374,"open":1375,"high":1376,"low":1377,"close":1378,"volume":1379},"2026-08-10T00:00:00",17.76,20.76,17.64,19.73,130941,{"timestamp":1381,"open":1215,"high":1382,"low":1268,"close":1215,"volume":1383},"2026-08-11T00:00:00",20.51,35683,{"timestamp":1385,"open":1239,"high":1386,"low":1256,"close":1277,"volume":1387},"2026-08-12T00:00:00",20.36,32966,{"timestamp":1389,"open":1219,"high":1382,"low":1390,"close":1246,"volume":1391},"2026-08-13T00:00:00",19.62,23625,{"timestamp":1393,"open":1394,"high":1395,"low":1396,"close":1396,"volume":1397},"2026-08-16T00:00:00",19.84,20.02,19.6,21273,{"timestamp":1399,"open":1396,"high":1277,"low":1400,"close":1245,"volume":1401},"2026-08-17T00:00:00",19.42,20308,{"timestamp":1403,"open":1396,"high":1404,"low":1278,"close":1272,"volume":1405},"2026-08-18T00:00:00",19.8,22574,{"timestamp":1407,"open":1408,"high":1404,"low":1409,"close":1409,"volume":1410},"2026-08-19T00:00:00",19.51,19.25,16153,{"timestamp":1412,"open":1413,"high":1276,"low":1312,"close":1276,"volume":1414},"2026-08-20T00:00:00",19.33,31530,{"timestamp":1416,"open":1303,"high":1404,"low":1303,"close":1227,"volume":1417},"2026-08-23T00:00:00",14273,{"timestamp":1419,"open":1227,"high":1224,"low":1245,"close":1232,"volume":1420},"2026-08-24T00:00:00",15945,{"timestamp":1422,"open":1239,"high":1215,"low":1404,"close":1288,"volume":1423},"2026-08-25T00:00:00",32693,{"timestamp":1425,"open":1394,"high":1426,"low":1394,"close":1386,"volume":1427},"2026-08-26T00:00:00",20.75,22101,{"timestamp":1429,"open":1386,"high":1430,"low":1288,"close":1430,"volume":1431},"2026-08-27T00:00:00",20.5,26589,{"timestamp":1433,"open":1430,"high":1430,"low":1434,"close":1435,"volume":1436},"2026-08-30T00:00:00",20.25,20.39,11551,{"timestamp":199,"open":1438,"high":1438,"low":1439,"close":1257,"volume":1440},20.43,19.38,28586,{"timestamp":1442,"open":1443,"high":1244,"low":1256,"close":1239,"volume":1444},"2026-09-01T00:00:00",19.91,10023,{"timestamp":1446,"open":1404,"high":1447,"low":1448,"close":1404,"volume":1449},"2026-09-02T00:00:00",19.96,19.68,12070,{"timestamp":1451,"open":1404,"high":1239,"low":1452,"close":1453,"volume":1454},"2026-09-03T00:00:00",19.66,19.87,10074,{"timestamp":1456,"open":1233,"high":1233,"low":1227,"close":1457,"volume":1458},"2026-09-07T00:00:00",19.78,12191,{"timestamp":1460,"open":1239,"high":1233,"low":1408,"close":1246,"volume":1461},"2026-09-08T00:00:00",20391,{"timestamp":1463,"open":1246,"high":1246,"low":1464,"close":1268,"volume":1465},"2026-09-09T00:00:00",19.49,11840,{"timestamp":1467,"open":1268,"high":1396,"low":1282,"close":1468,"volume":1469},"2026-09-10T00:00:00",19.21,15670,{"timestamp":1471,"open":1293,"high":1472,"low":1473,"close":1474,"volume":1475},"2026-09-13T00:00:00",19.54,19.07,19.32,24431,{"timestamp":1477,"open":1272,"high":1272,"low":1346,"close":1478,"volume":1479},"2026-09-14T00:00:00",19.26,14390,{"timestamp":200,"open":1481,"high":1464,"low":1409,"close":1478,"volume":1482},19.46,13425,{"timestamp":1484,"open":1478,"high":1262,"low":1409,"close":1298,"volume":1485},"2026-09-16T00:00:00",10410,{"timestamp":1487,"open":1262,"high":1262,"low":1337,"close":1262,"volume":1488},"2026-09-17T00:00:00",13807,{"timestamp":1490,"open":1262,"high":1272,"low":1337,"close":1258,"volume":1491},"2026-09-20T00:00:00",14746,{"timestamp":1493,"open":1258,"high":1258,"low":1494,"close":1494,"volume":1495},"2026-09-21T00:00:00",19.35,11374,{"timestamp":1497,"open":1494,"high":1464,"low":1494,"close":12,"volume":1498},"2026-09-22T00:00:00",9062,{"timestamp":1500,"open":1501,"high":1501,"low":1494,"close":12,"volume":1502},"2026-09-23T00:00:00",19.47,8986,[]]