[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fBcBZKja_kAEiDzyKwiXojnTDWWEpkKvcacNqdeZHUvk":3,"$fjCgQ2HifWGXw6NHdmUYr--Jlc8FMgIPcQvuNTpuPMpo":25,"$fwIbshlv-emLfIhKDe5XUkflK7Nq23ABIQW90h54gz6c":149},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"AJFI11","ajfi11","fii","Aj Malls Fundo De Investimento Imobiliario","FII Aj Malls","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},8.23,-0.02,-0.2424,"BRL","2026-09-24T23:48:26Z",{},[],[20,21,22,23,24],"KNRI11","HGLG11","BTLG11","XPLG11","HGRE11",{"items":26,"totalItens":146,"success":147,"errors":148,"limitReached":146},[27,34,37,41,45,49,52,56,59,63,67,70,73,76,79,82,85,88,91,94,97,100,103,107,111,115,119,122,125,128,131,135,139,142],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.07,"2023-12-07T00:00:00","2023-12-21T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2024-01-08T00:00:00","2024-01-22T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},0.082,"2024-02-07T00:00:00","2024-02-23T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},0.08,"2024-03-07T00:00:00","2024-03-21T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},0.0715,"2024-04-05T00:00:00","2024-04-19T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},"2024-05-08T00:00:00","2024-05-22T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},0.06,"2024-06-07T00:00:00","2024-06-21T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2024-07-05T00:00:00","2024-07-19T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},0.06811,"2024-08-07T00:00:00","2024-08-21T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},0.06827,"2024-09-06T00:00:00","2024-09-20T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},"2024-10-07T00:00:00","2024-10-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2024-11-08T00:00:00","2024-11-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},"2024-12-06T00:00:00","2024-12-20T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},"2025-01-08T00:00:00","2025-01-22T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},"2025-02-07T00:00:00","2025-02-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2025-03-11T00:00:00","2025-03-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2025-04-07T00:00:00","2025-04-17T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2025-05-08T00:00:00","2025-05-22T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2025-06-06T00:00:00","2025-06-23T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2025-07-07T00:00:00","2025-07-21T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2025-08-07T00:00:00","2025-08-21T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2025-09-05T00:00:00","2025-09-19T00:00:00",{"type":28,"category":29,"amount":104,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},0.03,"2025-10-07T00:00:00","2025-10-21T00:00:00",{"type":28,"category":29,"amount":108,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},0.045,"2025-11-07T00:00:00","2025-11-24T00:00:00",{"type":28,"category":29,"amount":112,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},0.047,"2025-12-05T00:00:00","2025-12-19T00:00:00",{"type":28,"category":29,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},0.05,"2026-01-08T00:00:00","2026-01-22T00:00:00",{"type":28,"category":29,"amount":116,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2026-02-06T00:00:00","2026-02-24T00:00:00",{"type":28,"category":29,"amount":116,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2026-03-06T00:00:00","2026-03-20T00:00:00",{"type":28,"category":29,"amount":116,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2026-04-08T00:00:00","2026-04-23T00:00:00",{"type":28,"category":29,"amount":116,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2026-05-08T00:00:00","2026-05-22T00:00:00",{"type":28,"category":29,"amount":132,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},0.058,"2026-06-15T00:00:00","2026-06-22T00:00:00",{"type":28,"category":29,"amount":136,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},0.055,"2026-07-14T00:00:00","2026-07-21T00:00:00",{"type":28,"category":29,"amount":132,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2026-08-14T00:00:00","2026-08-21T00:00:00",{"type":28,"category":29,"amount":143,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},0.065,"2026-09-15T00:00:00","2026-09-22T00:00:00",null,true,[],{"items":150,"totalItens":146,"success":147,"errors":971,"limitReached":146},[151,158,165,170,176,181,184,188,192,196,201,206,209,213,216,219,222,225,230,232,235,238,241,244,248,251,254,257,261,264,268,272,275,279,282,285,288,291,294,297,300,302,305,309,312,315,318,321,324,328,332,337,342,347,351,355,361,365,369,372,377,380,385,389,395,398,401,404,407,411,413,416,419,422,426,430,434,436,441,444,447,451,454,457,462,466,469,472,475,479,483,486,489,492,496,499,502,505,509,511,515,519,523,527,531,536,540,544,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,627,630,633,636,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,693,697,701,704,708,711,715,718,721,727,732,736,739,744,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,800,803,806,809,812,815,818,820,823,826,829,833,837,840,843,846,849,852,855,859,862,865,868,871,874,877,880,883,886,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,953,956,959,963,966,968],{"timestamp":152,"open":153,"high":154,"low":155,"close":156,"volume":157},"2025-09-25T00:00:00",7.91,7.92,7.83,7.89,49228,{"timestamp":159,"open":160,"high":161,"low":162,"close":163,"volume":164},"2025-09-28T00:00:00",7.86,7.9,7.75,7.84,321996,{"timestamp":166,"open":156,"high":156,"low":167,"close":168,"volume":169},"2025-09-29T00:00:00",7.6,7.74,1837126,{"timestamp":171,"open":172,"high":173,"low":172,"close":174,"volume":175},"2025-09-30T00:00:00",7.7,7.76,7.72,79343,{"timestamp":177,"open":178,"high":162,"low":179,"close":174,"volume":180},"2025-10-01T00:00:00",7.73,7.69,128295,{"timestamp":182,"open":179,"high":162,"low":179,"close":162,"volume":183},"2025-10-02T00:00:00",186778,{"timestamp":185,"open":168,"high":186,"low":179,"close":186,"volume":187},"2025-10-05T00:00:00",7.8,60222,{"timestamp":189,"open":186,"high":190,"low":172,"close":162,"volume":191},"2025-10-06T00:00:00",7.82,15327,{"timestamp":105,"open":172,"high":174,"low":193,"close":194,"volume":195},7.66,7.67,91071,{"timestamp":197,"open":194,"high":198,"low":199,"close":199,"volume":200},"2025-10-08T00:00:00",7.68,7.62,17999,{"timestamp":202,"open":203,"high":204,"low":199,"close":203,"volume":205},"2025-10-09T00:00:00",7.64,7.65,146556,{"timestamp":207,"open":199,"high":204,"low":199,"close":203,"volume":208},"2025-10-12T00:00:00",30391,{"timestamp":210,"open":199,"high":198,"low":199,"close":211,"volume":212},"2025-10-13T00:00:00",7.63,547139,{"timestamp":214,"open":199,"high":211,"low":199,"close":211,"volume":215},"2025-10-14T00:00:00",33702,{"timestamp":217,"open":199,"high":211,"low":199,"close":211,"volume":218},"2025-10-15T00:00:00",17410,{"timestamp":220,"open":199,"high":194,"low":199,"close":194,"volume":221},"2025-10-16T00:00:00",120348,{"timestamp":223,"open":199,"high":193,"low":167,"close":204,"volume":224},"2025-10-19T00:00:00",82662,{"timestamp":226,"open":227,"high":194,"low":228,"close":199,"volume":229},"2025-10-20T00:00:00",7.61,7.59,70170,{"timestamp":106,"open":227,"high":204,"low":228,"close":211,"volume":231},129977,{"timestamp":233,"open":167,"high":204,"low":228,"close":204,"volume":234},"2025-10-22T00:00:00",33805,{"timestamp":236,"open":199,"high":194,"low":228,"close":194,"volume":237},"2025-10-23T00:00:00",422804,{"timestamp":239,"open":204,"high":179,"low":203,"close":198,"volume":240},"2025-10-26T00:00:00",55618,{"timestamp":242,"open":198,"high":179,"low":228,"close":204,"volume":243},"2025-10-27T00:00:00",190551,{"timestamp":245,"open":204,"high":246,"low":227,"close":172,"volume":247},"2025-10-29T00:00:00",7.78,48187,{"timestamp":249,"open":172,"high":162,"low":172,"close":162,"volume":250},"2025-10-30T00:00:00",20157,{"timestamp":252,"open":172,"high":168,"low":211,"close":172,"volume":253},"2025-11-02T00:00:00",68762,{"timestamp":255,"open":172,"high":168,"low":172,"close":168,"volume":256},"2025-11-03T00:00:00",17232,{"timestamp":258,"open":173,"high":173,"low":259,"close":174,"volume":260},"2025-11-04T00:00:00",7.71,15564,{"timestamp":262,"open":186,"high":186,"low":172,"close":174,"volume":263},"2025-11-05T00:00:00",29980,{"timestamp":265,"open":266,"high":160,"low":174,"close":162,"volume":267},"2025-11-06T00:00:00",7.77,35639,{"timestamp":269,"open":174,"high":270,"low":211,"close":162,"volume":271},"2025-11-09T00:00:00",7.81,32982,{"timestamp":273,"open":162,"high":246,"low":259,"close":178,"volume":274},"2025-11-10T00:00:00",20462,{"timestamp":276,"open":277,"high":277,"low":174,"close":266,"volume":278},"2025-11-11T00:00:00",7.79,13318,{"timestamp":280,"open":277,"high":186,"low":259,"close":259,"volume":281},"2025-11-12T00:00:00",16991,{"timestamp":283,"open":172,"high":186,"low":172,"close":186,"volume":284},"2025-11-13T00:00:00",1407024,{"timestamp":286,"open":186,"high":186,"low":172,"close":162,"volume":287},"2025-11-16T00:00:00",48241,{"timestamp":289,"open":186,"high":190,"low":162,"close":173,"volume":290},"2025-11-17T00:00:00",22257,{"timestamp":292,"open":277,"high":277,"low":172,"close":266,"volume":293},"2025-11-18T00:00:00",66616,{"timestamp":295,"open":266,"high":190,"low":266,"close":186,"volume":296},"2025-11-20T00:00:00",12261,{"timestamp":298,"open":266,"high":155,"low":178,"close":266,"volume":299},"2025-11-23T00:00:00",40427,{"timestamp":110,"open":186,"high":155,"low":178,"close":178,"volume":301},22579,{"timestamp":303,"open":277,"high":277,"low":168,"close":162,"volume":304},"2025-11-25T00:00:00",18393,{"timestamp":306,"open":307,"high":307,"low":162,"close":173,"volume":308},"2025-11-26T00:00:00",7.85,13511,{"timestamp":310,"open":277,"high":307,"low":162,"close":307,"volume":311},"2025-11-27T00:00:00",16914,{"timestamp":313,"open":186,"high":307,"low":178,"close":168,"volume":314},"2025-11-30T00:00:00",27707,{"timestamp":316,"open":277,"high":270,"low":259,"close":168,"volume":317},"2025-12-01T00:00:00",26737,{"timestamp":319,"open":173,"high":163,"low":211,"close":186,"volume":320},"2025-12-02T00:00:00",45712,{"timestamp":322,"open":307,"high":307,"low":246,"close":246,"volume":323},"2025-12-03T00:00:00",20364,{"timestamp":325,"open":163,"high":326,"low":173,"close":307,"volume":327},"2025-12-04T00:00:00",7.88,52541,{"timestamp":329,"open":307,"high":326,"low":198,"close":330,"volume":331},"2025-12-07T00:00:00",7.87,34486,{"timestamp":333,"open":326,"high":334,"low":307,"close":335,"volume":336},"2025-12-08T00:00:00",8.09,8.02,18703,{"timestamp":338,"open":339,"high":340,"low":160,"close":340,"volume":341},"2025-12-09T00:00:00",7.97,8.04,113961,{"timestamp":343,"open":334,"high":334,"low":344,"close":345,"volume":346},"2025-12-10T00:00:00",7.94,8.08,55427,{"timestamp":348,"open":345,"high":345,"low":344,"close":349,"volume":350},"2025-12-11T00:00:00",8,50870,{"timestamp":352,"open":353,"high":345,"low":344,"close":345,"volume":354},"2025-12-14T00:00:00",8.05,33937,{"timestamp":356,"open":357,"high":340,"low":358,"close":359,"volume":360},"2025-12-15T00:00:00",7.98,7.96,8.03,50555,{"timestamp":362,"open":340,"high":363,"low":358,"close":358,"volume":364},"2025-12-16T00:00:00",8.07,21294,{"timestamp":366,"open":358,"high":367,"low":344,"close":349,"volume":368},"2025-12-17T00:00:00",8.01,43046,{"timestamp":370,"open":349,"high":359,"low":153,"close":335,"volume":371},"2025-12-18T00:00:00",76752,{"timestamp":373,"open":374,"high":374,"low":375,"close":353,"volume":376},"2025-12-21T00:00:00",8.13,7.99,38268,{"timestamp":378,"open":353,"high":363,"low":349,"close":349,"volume":379},"2025-12-22T00:00:00",13582,{"timestamp":381,"open":353,"high":382,"low":349,"close":383,"volume":384},"2025-12-25T00:00:00",8.25,8.17,14155,{"timestamp":386,"open":334,"high":387,"low":353,"close":353,"volume":388},"2025-12-28T00:00:00",8.14,39140,{"timestamp":390,"open":391,"high":392,"low":353,"close":393,"volume":394},"2025-12-29T00:00:00",8.1,8.15,8.06,6937,{"timestamp":396,"open":393,"high":391,"low":353,"close":353,"volume":397},"2026-01-01T00:00:00",13620,{"timestamp":399,"open":391,"high":391,"low":353,"close":353,"volume":400},"2026-01-04T00:00:00",7771,{"timestamp":402,"open":353,"high":387,"low":335,"close":334,"volume":403},"2026-01-05T00:00:00",108905,{"timestamp":405,"open":353,"high":334,"low":353,"close":353,"volume":406},"2026-01-06T00:00:00",23463,{"timestamp":408,"open":345,"high":409,"low":353,"close":345,"volume":410},"2026-01-07T00:00:00",8.35,18085,{"timestamp":117,"open":340,"high":345,"low":161,"close":349,"volume":412},12177,{"timestamp":414,"open":349,"high":335,"low":349,"close":349,"volume":415},"2026-01-11T00:00:00",13370,{"timestamp":417,"open":349,"high":345,"low":349,"close":353,"volume":418},"2026-01-12T00:00:00",18306,{"timestamp":420,"open":345,"high":345,"low":353,"close":353,"volume":421},"2026-01-13T00:00:00",17046,{"timestamp":423,"open":353,"high":424,"low":353,"close":424,"volume":425},"2026-01-14T00:00:00",8.38,43041,{"timestamp":427,"open":409,"high":409,"low":391,"close":428,"volume":429},"2026-01-15T00:00:00",8.21,22628,{"timestamp":431,"open":432,"high":432,"low":391,"close":391,"volume":433},"2026-01-18T00:00:00",8.2,56970,{"timestamp":435,"open":432,"high":428,"low":391,"close":387,"volume":364},"2026-01-19T00:00:00",{"timestamp":437,"open":438,"high":439,"low":391,"close":439,"volume":440},"2026-01-20T00:00:00",8.16,8.22,43033,{"timestamp":442,"open":12,"high":12,"low":374,"close":438,"volume":443},"2026-01-21T00:00:00",31197,{"timestamp":118,"open":438,"high":432,"low":445,"close":432,"volume":446},8.11,25919,{"timestamp":448,"open":374,"high":449,"low":374,"close":392,"volume":450},"2026-01-25T00:00:00",8.26,35634,{"timestamp":452,"open":432,"high":449,"low":438,"close":428,"volume":453},"2026-01-26T00:00:00",14658,{"timestamp":455,"open":439,"high":12,"low":392,"close":428,"volume":456},"2026-01-27T00:00:00",29781,{"timestamp":458,"open":432,"high":459,"low":460,"close":459,"volume":461},"2026-01-28T00:00:00",8.3,8.12,371149,{"timestamp":463,"open":439,"high":382,"low":432,"close":464,"volume":465},"2026-02-01T00:00:00",8.24,13916,{"timestamp":467,"open":382,"high":449,"low":432,"close":449,"volume":468},"2026-02-02T00:00:00",19133,{"timestamp":470,"open":449,"high":449,"low":432,"close":449,"volume":471},"2026-02-03T00:00:00",52169,{"timestamp":473,"open":382,"high":382,"low":432,"close":382,"volume":474},"2026-02-05T00:00:00",14059,{"timestamp":476,"open":438,"high":432,"low":374,"close":477,"volume":478},"2026-02-08T00:00:00",8.18,50935,{"timestamp":480,"open":481,"high":12,"low":477,"close":432,"volume":482},"2026-02-09T00:00:00",8.19,112269,{"timestamp":484,"open":428,"high":459,"low":432,"close":12,"volume":485},"2026-02-10T00:00:00",21243,{"timestamp":487,"open":464,"high":464,"low":391,"close":438,"volume":488},"2026-02-11T00:00:00",89571,{"timestamp":490,"open":12,"high":449,"low":383,"close":382,"volume":491},"2026-02-12T00:00:00",39232,{"timestamp":493,"open":449,"high":459,"low":382,"close":494,"volume":495},"2026-02-17T00:00:00",8.29,11220,{"timestamp":497,"open":382,"high":494,"low":477,"close":382,"volume":498},"2026-02-18T00:00:00",58400,{"timestamp":500,"open":382,"high":459,"low":382,"close":382,"volume":501},"2026-02-19T00:00:00",13875,{"timestamp":503,"open":459,"high":459,"low":432,"close":382,"volume":504},"2026-02-22T00:00:00",22574,{"timestamp":506,"open":382,"high":494,"low":382,"close":507,"volume":508},"2026-02-23T00:00:00",8.27,17194,{"timestamp":121,"open":449,"high":507,"low":464,"close":507,"volume":510},66137,{"timestamp":512,"open":507,"high":513,"low":382,"close":382,"volume":514},"2026-02-25T00:00:00",8.32,12192,{"timestamp":516,"open":449,"high":517,"low":382,"close":459,"volume":518},"2026-02-26T00:00:00",8.34,31172,{"timestamp":520,"open":517,"high":521,"low":459,"close":409,"volume":522},"2026-03-01T00:00:00",8.36,8677,{"timestamp":524,"open":525,"high":424,"low":409,"close":424,"volume":526},"2026-03-02T00:00:00",8.37,21729,{"timestamp":528,"open":409,"high":424,"low":529,"close":424,"volume":530},"2026-03-03T00:00:00",8.33,22413,{"timestamp":532,"open":533,"high":534,"low":409,"close":409,"volume":535},"2026-03-04T00:00:00",8.4,8.75,37881,{"timestamp":537,"open":533,"high":538,"low":409,"close":409,"volume":539},"2026-03-05T00:00:00",8.53,10000,{"timestamp":541,"open":542,"high":542,"low":392,"close":459,"volume":543},"2026-03-08T00:00:00",8.48,39993,{"timestamp":545,"open":459,"high":546,"low":391,"close":481,"volume":547},"2026-03-09T00:00:00",8.31,24690,{"timestamp":549,"open":481,"high":481,"low":353,"close":353,"volume":550},"2026-03-10T00:00:00",33938,{"timestamp":552,"open":383,"high":383,"low":353,"close":391,"volume":553},"2026-03-11T00:00:00",36875,{"timestamp":555,"open":481,"high":481,"low":335,"close":391,"volume":556},"2026-03-12T00:00:00",22689,{"timestamp":558,"open":391,"high":387,"low":391,"close":445,"volume":559},"2026-03-15T00:00:00",5829,{"timestamp":561,"open":374,"high":481,"low":334,"close":481,"volume":562},"2026-03-16T00:00:00",28491,{"timestamp":564,"open":334,"high":449,"low":334,"close":460,"volume":565},"2026-03-18T00:00:00",86174,{"timestamp":567,"open":460,"high":464,"low":334,"close":460,"volume":568},"2026-03-19T00:00:00",4093,{"timestamp":570,"open":445,"high":432,"low":340,"close":432,"volume":571},"2026-03-22T00:00:00",24482,{"timestamp":573,"open":387,"high":12,"low":445,"close":439,"volume":574},"2026-03-23T00:00:00",5474,{"timestamp":576,"open":439,"high":449,"low":392,"close":392,"volume":577},"2026-03-24T00:00:00",11890,{"timestamp":579,"open":428,"high":439,"low":374,"close":439,"volume":580},"2026-03-25T00:00:00",14619,{"timestamp":582,"open":438,"high":439,"low":445,"close":439,"volume":583},"2026-03-26T00:00:00",18629,{"timestamp":585,"open":432,"high":382,"low":438,"close":432,"volume":586},"2026-03-29T00:00:00",21080,{"timestamp":588,"open":382,"high":459,"low":432,"close":459,"volume":589},"2026-03-30T00:00:00",22414,{"timestamp":591,"open":432,"high":459,"low":432,"close":459,"volume":592},"2026-03-31T00:00:00",11003,{"timestamp":594,"open":459,"high":459,"low":382,"close":507,"volume":595},"2026-04-01T00:00:00",9798,{"timestamp":597,"open":507,"high":507,"low":460,"close":432,"volume":598},"2026-04-05T00:00:00",75405,{"timestamp":600,"open":432,"high":382,"low":432,"close":439,"volume":601},"2026-04-06T00:00:00",2574,{"timestamp":603,"open":12,"high":464,"low":432,"close":432,"volume":604},"2026-04-07T00:00:00",19953,{"timestamp":126,"open":606,"high":606,"low":382,"close":382,"volume":607},8.39,1770,{"timestamp":609,"open":464,"high":513,"low":186,"close":392,"volume":610},"2026-04-09T00:00:00",18716,{"timestamp":612,"open":464,"high":464,"low":392,"close":439,"volume":613},"2026-04-12T00:00:00",8329,{"timestamp":615,"open":513,"high":513,"low":439,"close":546,"volume":616},"2026-04-13T00:00:00",11090,{"timestamp":618,"open":529,"high":409,"low":432,"close":409,"volume":619},"2026-04-14T00:00:00",19493,{"timestamp":621,"open":409,"high":409,"low":12,"close":507,"volume":622},"2026-04-15T00:00:00",36610,{"timestamp":624,"open":625,"high":494,"low":464,"close":494,"volume":626},"2026-04-16T00:00:00",8.28,11362,{"timestamp":628,"open":12,"high":517,"low":428,"close":517,"volume":629},"2026-04-19T00:00:00",28548,{"timestamp":631,"open":517,"high":517,"low":12,"close":517,"volume":632},"2026-04-21T00:00:00",34145,{"timestamp":634,"open":507,"high":529,"low":382,"close":529,"volume":635},"2026-04-22T00:00:00",18827,{"timestamp":127,"open":382,"high":517,"low":382,"close":517,"volume":637},59612,{"timestamp":639,"open":517,"high":517,"low":382,"close":459,"volume":640},"2026-04-26T00:00:00",19214,{"timestamp":642,"open":464,"high":517,"low":464,"close":517,"volume":643},"2026-04-27T00:00:00",37468,{"timestamp":645,"open":546,"high":409,"low":507,"close":409,"volume":646},"2026-04-28T00:00:00",32415,{"timestamp":648,"open":533,"high":533,"low":494,"close":409,"volume":649},"2026-04-29T00:00:00",52949,{"timestamp":651,"open":533,"high":533,"low":625,"close":517,"volume":652},"2026-05-03T00:00:00",72347,{"timestamp":654,"open":517,"high":409,"low":459,"close":546,"volume":655},"2026-05-04T00:00:00",10938,{"timestamp":657,"open":546,"high":409,"low":459,"close":459,"volume":658},"2026-05-05T00:00:00",21241,{"timestamp":660,"open":459,"high":533,"low":459,"close":533,"volume":661},"2026-05-06T00:00:00",13012,{"timestamp":663,"open":525,"high":533,"low":546,"close":533,"volume":664},"2026-05-07T00:00:00",55656,{"timestamp":666,"open":409,"high":533,"low":459,"close":533,"volume":667},"2026-05-10T00:00:00",17755,{"timestamp":669,"open":517,"high":424,"low":529,"close":424,"volume":670},"2026-05-11T00:00:00",11981,{"timestamp":672,"open":529,"high":521,"low":513,"close":409,"volume":673},"2026-05-12T00:00:00",18214,{"timestamp":675,"open":513,"high":533,"low":513,"close":533,"volume":676},"2026-05-13T00:00:00",26614,{"timestamp":678,"open":533,"high":533,"low":513,"close":533,"volume":679},"2026-05-14T00:00:00",24712,{"timestamp":681,"open":529,"high":533,"low":513,"close":409,"volume":682},"2026-05-17T00:00:00",38494,{"timestamp":684,"open":529,"high":525,"low":529,"close":525,"volume":685},"2026-05-18T00:00:00",13284,{"timestamp":687,"open":517,"high":533,"low":517,"close":533,"volume":688},"2026-05-19T00:00:00",25468,{"timestamp":690,"open":533,"high":691,"low":525,"close":525,"volume":692},"2026-05-20T00:00:00",8.42,7997,{"timestamp":694,"open":525,"high":691,"low":529,"close":695,"volume":696},"2026-05-21T00:00:00",8.41,24868,{"timestamp":698,"open":699,"high":699,"low":521,"close":533,"volume":700},"2026-05-24T00:00:00",8.45,51672,{"timestamp":702,"open":525,"high":695,"low":525,"close":695,"volume":703},"2026-05-25T00:00:00",30253,{"timestamp":705,"open":533,"high":706,"low":525,"close":525,"volume":707},"2026-05-26T00:00:00",8.44,39351,{"timestamp":709,"open":706,"high":699,"low":525,"close":699,"volume":710},"2026-05-27T00:00:00",5669766,{"timestamp":712,"open":713,"high":713,"low":533,"close":713,"volume":714},"2026-05-28T00:00:00",8.5,44324,{"timestamp":716,"open":713,"high":713,"low":695,"close":713,"volume":717},"2026-05-31T00:00:00",10416,{"timestamp":719,"open":691,"high":713,"low":691,"close":713,"volume":720},"2026-06-01T00:00:00",12109,{"timestamp":722,"open":723,"high":724,"low":699,"close":725,"volume":726},"2026-06-02T00:00:00",8.52,9.06,8.55,16966,{"timestamp":728,"open":729,"high":730,"low":699,"close":699,"volume":731},"2026-06-04T00:00:00",8.64,8.87,59983,{"timestamp":733,"open":734,"high":734,"low":525,"close":542,"volume":735},"2026-06-07T00:00:00",8.54,47742,{"timestamp":737,"open":699,"high":538,"low":695,"close":542,"volume":738},"2026-06-08T00:00:00",21316,{"timestamp":740,"open":741,"high":742,"low":741,"close":713,"volume":743},"2026-06-09T00:00:00",8.43,8.69,9861,{"timestamp":745,"open":746,"high":713,"low":695,"close":713,"volume":747},"2026-06-10T00:00:00",8.47,30206,{"timestamp":749,"open":713,"high":725,"low":533,"close":699,"volume":750},"2026-06-11T00:00:00",25732,{"timestamp":752,"open":699,"high":713,"low":521,"close":542,"volume":753},"2026-06-14T00:00:00",31145,{"timestamp":133,"open":755,"high":755,"low":741,"close":713,"volume":756},8.57,5532,{"timestamp":758,"open":723,"high":723,"low":706,"close":706,"volume":759},"2026-06-16T00:00:00",5188,{"timestamp":761,"open":706,"high":713,"low":706,"close":542,"volume":762},"2026-06-17T00:00:00",1948,{"timestamp":764,"open":699,"high":713,"low":741,"close":713,"volume":765},"2026-06-18T00:00:00",7321,{"timestamp":767,"open":713,"high":713,"low":409,"close":699,"volume":768},"2026-06-21T00:00:00",48724,{"timestamp":134,"open":770,"high":770,"low":533,"close":770,"volume":771},8.49,5551,{"timestamp":773,"open":770,"high":770,"low":409,"close":533,"volume":774},"2026-06-23T00:00:00",49970,{"timestamp":776,"open":533,"high":741,"low":424,"close":424,"volume":777},"2026-06-24T00:00:00",10098,{"timestamp":779,"open":691,"high":691,"low":409,"close":409,"volume":780},"2026-06-25T00:00:00",7432,{"timestamp":782,"open":409,"high":695,"low":513,"close":525,"volume":783},"2026-06-28T00:00:00",9379,{"timestamp":785,"open":525,"high":606,"low":439,"close":409,"volume":786},"2026-06-29T00:00:00",12885,{"timestamp":788,"open":409,"high":409,"low":392,"close":464,"volume":789},"2026-06-30T00:00:00",31116,{"timestamp":791,"open":432,"high":464,"low":477,"close":477,"volume":792},"2026-07-01T00:00:00",5142,{"timestamp":794,"open":374,"high":383,"low":391,"close":391,"volume":795},"2026-07-02T00:00:00",7277,{"timestamp":797,"open":345,"high":521,"low":798,"close":432,"volume":799},"2026-07-05T00:00:00",7.31,28994,{"timestamp":801,"open":625,"high":741,"low":445,"close":392,"volume":802},"2026-07-06T00:00:00",15612,{"timestamp":804,"open":391,"high":706,"low":358,"close":432,"volume":805},"2026-07-07T00:00:00",39328,{"timestamp":807,"open":432,"high":533,"low":391,"close":432,"volume":808},"2026-07-08T00:00:00",19263,{"timestamp":810,"open":432,"high":533,"low":392,"close":477,"volume":811},"2026-07-09T00:00:00",14948,{"timestamp":813,"open":432,"high":432,"low":374,"close":383,"volume":814},"2026-07-12T00:00:00",10238,{"timestamp":816,"open":383,"high":432,"low":307,"close":393,"volume":817},"2026-07-13T00:00:00",34449,{"timestamp":137,"open":339,"high":460,"low":326,"close":460,"volume":819},30720,{"timestamp":821,"open":345,"high":12,"low":340,"close":383,"volume":822},"2026-07-15T00:00:00",16034,{"timestamp":824,"open":439,"high":439,"low":190,"close":460,"volume":825},"2026-07-16T00:00:00",43769,{"timestamp":827,"open":477,"high":477,"low":359,"close":359,"volume":828},"2026-07-19T00:00:00",25246,{"timestamp":830,"open":340,"high":445,"low":831,"close":831,"volume":832},"2026-07-20T00:00:00",7.5,94837,{"timestamp":138,"open":834,"high":439,"low":835,"close":439,"volume":836},7.58,7.42,20076,{"timestamp":838,"open":353,"high":459,"low":160,"close":439,"volume":839},"2026-07-22T00:00:00",44327,{"timestamp":841,"open":353,"high":494,"low":353,"close":494,"volume":842},"2026-07-23T00:00:00",11758,{"timestamp":844,"open":494,"high":494,"low":392,"close":392,"volume":845},"2026-07-26T00:00:00",24240,{"timestamp":847,"open":464,"high":625,"low":363,"close":391,"volume":848},"2026-07-27T00:00:00",16412,{"timestamp":850,"open":367,"high":392,"low":161,"close":349,"volume":851},"2026-07-28T00:00:00",10263,{"timestamp":853,"open":160,"high":345,"low":178,"close":161,"volume":854},"2026-07-29T00:00:00",57083,{"timestamp":856,"open":857,"high":383,"low":155,"close":383,"volume":858},"2026-07-30T00:00:00",7.95,46994,{"timestamp":860,"open":449,"high":449,"low":353,"close":383,"volume":861},"2026-08-02T00:00:00",11495,{"timestamp":863,"open":363,"high":383,"low":393,"close":438,"volume":864},"2026-08-03T00:00:00",12337,{"timestamp":866,"open":363,"high":481,"low":363,"close":477,"volume":867},"2026-08-04T00:00:00",30924,{"timestamp":869,"open":481,"high":481,"low":387,"close":477,"volume":870},"2026-08-05T00:00:00",2296,{"timestamp":872,"open":392,"high":481,"low":345,"close":445,"volume":873},"2026-08-06T00:00:00",15738,{"timestamp":875,"open":391,"high":439,"low":363,"close":477,"volume":876},"2026-08-09T00:00:00",28923,{"timestamp":878,"open":477,"high":432,"low":363,"close":432,"volume":879},"2026-08-10T00:00:00",15239,{"timestamp":881,"open":459,"high":459,"low":363,"close":392,"volume":882},"2026-08-11T00:00:00",59863,{"timestamp":884,"open":392,"high":383,"low":334,"close":383,"volume":885},"2026-08-12T00:00:00",7728,{"timestamp":887,"open":460,"high":481,"low":460,"close":481,"volume":501},"2026-08-13T00:00:00",{"timestamp":889,"open":481,"high":439,"low":335,"close":383,"volume":890},"2026-08-16T00:00:00",19064,{"timestamp":892,"open":432,"high":432,"low":340,"close":432,"volume":893},"2026-08-17T00:00:00",27947,{"timestamp":895,"open":387,"high":477,"low":345,"close":383,"volume":896},"2026-08-18T00:00:00",35697,{"timestamp":898,"open":460,"high":439,"low":393,"close":438,"volume":899},"2026-08-19T00:00:00",56773,{"timestamp":901,"open":464,"high":459,"low":460,"close":459,"volume":902},"2026-08-20T00:00:00",10338,{"timestamp":904,"open":459,"high":521,"low":477,"close":459,"volume":905},"2026-08-23T00:00:00",14542,{"timestamp":907,"open":507,"high":409,"low":449,"close":409,"volume":908},"2026-08-24T00:00:00",7499,{"timestamp":910,"open":409,"high":409,"low":625,"close":409,"volume":911},"2026-08-25T00:00:00",42958,{"timestamp":913,"open":521,"high":521,"low":494,"close":409,"volume":914},"2026-08-26T00:00:00",54734,{"timestamp":916,"open":409,"high":695,"low":459,"close":409,"volume":917},"2026-08-27T00:00:00",8547,{"timestamp":919,"open":409,"high":542,"low":494,"close":409,"volume":920},"2026-08-30T00:00:00",37299,{"timestamp":922,"open":409,"high":542,"low":459,"close":513,"volume":923},"2026-08-31T00:00:00",27222,{"timestamp":925,"open":513,"high":521,"low":546,"close":409,"volume":926},"2026-09-01T00:00:00",9739,{"timestamp":928,"open":409,"high":424,"low":546,"close":409,"volume":929},"2026-09-02T00:00:00",11120,{"timestamp":931,"open":529,"high":606,"low":393,"close":494,"volume":932},"2026-09-03T00:00:00",42359,{"timestamp":934,"open":521,"high":521,"low":382,"close":521,"volume":935},"2026-09-07T00:00:00",11055,{"timestamp":937,"open":546,"high":521,"low":459,"close":409,"volume":938},"2026-09-08T00:00:00",3497,{"timestamp":940,"open":546,"high":409,"low":625,"close":529,"volume":941},"2026-09-09T00:00:00",8613,{"timestamp":943,"open":517,"high":517,"low":494,"close":529,"volume":944},"2026-09-10T00:00:00",9377,{"timestamp":946,"open":606,"high":606,"low":494,"close":529,"volume":947},"2026-09-13T00:00:00",15096,{"timestamp":949,"open":529,"high":525,"low":449,"close":459,"volume":950},"2026-09-14T00:00:00",80277,{"timestamp":144,"open":449,"high":513,"low":382,"close":459,"volume":952},3982,{"timestamp":954,"open":529,"high":529,"low":449,"close":494,"volume":955},"2026-09-16T00:00:00",16164,{"timestamp":957,"open":494,"high":529,"low":625,"close":459,"volume":958},"2026-09-17T00:00:00",8773,{"timestamp":960,"open":459,"high":961,"low":449,"close":507,"volume":962},"2026-09-20T00:00:00",8.72,60684,{"timestamp":964,"open":513,"high":513,"low":432,"close":428,"volume":965},"2026-09-21T00:00:00",16979,{"timestamp":145,"open":428,"high":449,"low":428,"close":382,"volume":967},34564,{"timestamp":969,"open":464,"high":625,"low":460,"close":392,"volume":970},"2026-09-23T00:00:00",26604,[]]