[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fwviOBcstk6mHBC_BLRF1rcF8aDK1KqkckZ9rucoRzAE":3,"$fKwFFxZR7lT2CPsUrdACL0Hq4U36gRwn_MgDCedCjI5k":25,"$fwvkcZBxLn_rBsbbyZVRDOocwnb_jN8d0B4FBLP99fTc":140},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ALZC11","alzc11","fii","Alianza Crédito Imobiliário Fundo de Investimento","FII Alianzac","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},7.35,0.03,0.4098,"BRL","2026-09-24T23:48:26Z",{},[],[20,21,22,23,24],"KNRI11","HGLG11","BTLG11","XPLG11","HGRE11",{"items":26,"totalItens":137,"success":138,"errors":139,"limitReached":137},[27,34,38,42,46,50,54,58,61,64,68,72,76,80,84,87,91,95,98,102,106,109,112,115,118,121,124,127,130,133],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.114,"2024-04-15T00:00:00","2024-04-22T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.124,"2024-05-16T00:00:00","2024-05-23T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.12,"2024-06-17T00:00:00","2024-06-24T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.107,"2024-07-15T00:00:00","2024-07-22T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.118,"2024-08-15T00:00:00","2024-08-22T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},0.1177,"2024-09-16T00:00:00","2024-09-23T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},0.125,"2024-10-15T00:00:00","2024-10-22T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},"2024-11-18T00:00:00","2024-11-26T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},"2024-12-16T00:00:00","2024-12-23T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},0.1274,"2025-01-16T00:00:00","2025-01-23T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},0.0391,"2025-02-17T00:00:00","2025-02-24T00:00:00",{"type":28,"category":29,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},0.1548,"2025-03-19T00:00:00","2025-03-26T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},0.11,"2025-04-15T00:00:00","2025-04-24T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},0.115,"2025-05-16T00:00:00","2025-05-23T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2025-06-16T00:00:00","2025-06-24T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},0.101952,"2025-07-15T00:00:00","2025-07-22T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},0.105,"2025-08-15T00:00:00","2025-08-22T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2025-09-15T00:00:00","2025-09-22T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},0.1,"2025-10-15T00:00:00","2025-10-22T00:00:00",{"type":28,"category":29,"amount":103,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},0.095,"2025-11-17T00:00:00","2025-11-25T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},"2025-12-15T00:00:00","2025-12-22T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2026-01-16T00:00:00","2026-01-23T00:00:00",{"type":28,"category":29,"amount":103,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2026-02-18T00:00:00","2026-02-25T00:00:00",{"type":28,"category":29,"amount":103,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},"2026-03-16T00:00:00","2026-03-23T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2026-04-16T00:00:00","2026-04-24T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2026-05-18T00:00:00","2026-05-25T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},"2026-06-16T00:00:00","2026-06-23T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},"2026-07-15T00:00:00","2026-07-22T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2026-08-17T00:00:00","2026-08-24T00:00:00",{"type":28,"category":29,"amount":134,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},0.09,"2026-09-16T00:00:00","2026-09-23T00:00:00",null,true,[],{"items":141,"totalItens":137,"success":138,"errors":938,"limitReached":137},[142,148,153,158,162,166,169,174,177,181,185,188,191,194,198,201,207,213,220,224,228,231,234,238,242,246,249,254,257,261,264,267,271,274,277,280,283,285,290,294,298,301,304,308,313,317,321,324,327,330,333,336,339,343,347,351,353,356,359,362,366,368,371,374,377,380,383,387,390,393,396,399,402,405,408,411,414,417,420,423,427,432,436,441,444,448,451,454,457,461,464,468,473,477,482,484,487,490,493,496,498,501,504,507,510,513,516,519,522,525,529,532,535,537,540,543,546,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,598,601,604,607,610,613,616,619,622,625,628,631,634,638,641,644,647,650,653,656,659,662,665,669,672,674,678,681,685,688,691,694,697,701,704,707,710,713,716,719,721,724,727,730,733,735,738,741,744,748,751,754,757,761,764,767,771,774,777,780,783,787,792,798,802,805,808,811,814,816,819,822,825,828,831,834,837,840,843,846,849,852,856,859,862,866,869,872,875,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,924,927,930,933,936],{"timestamp":143,"open":144,"high":145,"low":144,"close":146,"volume":147},"2025-09-25T00:00:00",7.68,7.8,7.79,9437,{"timestamp":149,"open":150,"high":145,"low":151,"close":150,"volume":152},"2025-09-28T00:00:00",7.77,7.7,29748,{"timestamp":154,"open":145,"high":145,"low":155,"close":156,"volume":157},"2025-09-29T00:00:00",7.73,7.78,18729,{"timestamp":159,"open":145,"high":160,"low":150,"close":145,"volume":161},"2025-09-30T00:00:00",7.84,12845,{"timestamp":163,"open":164,"high":164,"low":151,"close":151,"volume":165},"2025-10-01T00:00:00",7.85,19331,{"timestamp":167,"open":150,"high":156,"low":151,"close":150,"volume":168},"2025-10-02T00:00:00",19720,{"timestamp":170,"open":150,"high":160,"low":171,"close":172,"volume":173},"2025-10-05T00:00:00",7.71,7.76,18053,{"timestamp":175,"open":150,"high":150,"low":171,"close":155,"volume":176},"2025-10-06T00:00:00",8811,{"timestamp":178,"open":155,"high":150,"low":179,"close":151,"volume":180},"2025-10-07T00:00:00",7.69,14898,{"timestamp":182,"open":150,"high":150,"low":171,"close":183,"volume":184},"2025-10-08T00:00:00",7.74,16808,{"timestamp":186,"open":150,"high":150,"low":151,"close":151,"volume":187},"2025-10-09T00:00:00",14491,{"timestamp":189,"open":183,"high":164,"low":171,"close":160,"volume":190},"2025-10-12T00:00:00",38357,{"timestamp":192,"open":150,"high":160,"low":172,"close":145,"volume":193},"2025-10-13T00:00:00",16406,{"timestamp":195,"open":164,"high":164,"low":171,"close":196,"volume":197},"2025-10-14T00:00:00",7.72,24278,{"timestamp":100,"open":155,"high":155,"low":199,"close":199,"volume":200},7.62,6002,{"timestamp":202,"open":203,"high":179,"low":204,"close":205,"volume":206},"2025-10-16T00:00:00",7.6,7.5,7.59,17582,{"timestamp":208,"open":209,"high":210,"low":211,"close":211,"volume":212},"2025-10-19T00:00:00",7.64,7.67,7.52,11528,{"timestamp":214,"open":215,"high":216,"low":217,"close":218,"volume":219},"2025-10-20T00:00:00",7.58,7.61,7.47,7.55,18807,{"timestamp":221,"open":215,"high":215,"low":204,"close":222,"volume":223},"2025-10-21T00:00:00",7.51,17296,{"timestamp":101,"open":204,"high":225,"low":226,"close":222,"volume":227},7.54,7.48,18010,{"timestamp":229,"open":218,"high":203,"low":222,"close":211,"volume":230},"2025-10-23T00:00:00",5262,{"timestamp":232,"open":203,"high":203,"low":222,"close":225,"volume":233},"2025-10-26T00:00:00",5395,{"timestamp":235,"open":236,"high":199,"low":211,"close":236,"volume":237},"2025-10-27T00:00:00",7.53,7441,{"timestamp":239,"open":199,"high":210,"low":240,"close":216,"volume":241},"2025-10-29T00:00:00",7.57,18717,{"timestamp":243,"open":244,"high":179,"low":205,"close":199,"volume":245},"2025-10-30T00:00:00",7.66,17846,{"timestamp":247,"open":199,"high":151,"low":203,"close":216,"volume":248},"2025-11-02T00:00:00",9234,{"timestamp":250,"open":244,"high":251,"low":252,"close":210,"volume":253},"2025-11-03T00:00:00",7.75,7.63,10867,{"timestamp":255,"open":216,"high":244,"low":215,"close":205,"volume":256},"2025-11-04T00:00:00",13376,{"timestamp":258,"open":210,"high":210,"low":259,"close":205,"volume":260},"2025-11-05T00:00:00",7.56,11746,{"timestamp":262,"open":244,"high":244,"low":259,"close":209,"volume":263},"2025-11-06T00:00:00",9968,{"timestamp":265,"open":215,"high":244,"low":215,"close":244,"volume":266},"2025-11-09T00:00:00",6022,{"timestamp":268,"open":215,"high":269,"low":215,"close":205,"volume":270},"2025-11-10T00:00:00",7.65,15149,{"timestamp":272,"open":269,"high":179,"low":216,"close":244,"volume":273},"2025-11-11T00:00:00",18164,{"timestamp":275,"open":240,"high":151,"low":240,"close":269,"volume":276},"2025-11-12T00:00:00",14307,{"timestamp":278,"open":269,"high":151,"low":259,"close":210,"volume":279},"2025-11-13T00:00:00",33872,{"timestamp":281,"open":209,"high":151,"low":203,"close":151,"volume":282},"2025-11-16T00:00:00",10731,{"timestamp":104,"open":204,"high":218,"low":226,"close":226,"volume":284},20708,{"timestamp":286,"open":226,"high":222,"low":287,"close":288,"volume":289},"2025-11-18T00:00:00",7.39,7.4,53337,{"timestamp":291,"open":292,"high":203,"low":292,"close":215,"volume":293},"2025-11-20T00:00:00",7.37,888304,{"timestamp":295,"open":296,"high":205,"low":296,"close":259,"volume":297},"2025-11-23T00:00:00",7.46,35222,{"timestamp":299,"open":240,"high":145,"low":259,"close":244,"volume":300},"2025-11-24T00:00:00",515874,{"timestamp":105,"open":155,"high":302,"low":171,"close":155,"volume":303},7.81,13545,{"timestamp":305,"open":203,"high":306,"low":203,"close":160,"volume":307},"2025-11-26T00:00:00",8,104276,{"timestamp":309,"open":310,"high":311,"low":302,"close":311,"volume":312},"2025-11-27T00:00:00",7.9,7.95,16508,{"timestamp":314,"open":315,"high":315,"low":183,"close":251,"volume":316},"2025-11-30T00:00:00",7.98,20090,{"timestamp":318,"open":145,"high":319,"low":244,"close":151,"volume":320},"2025-12-01T00:00:00",7.83,50783,{"timestamp":322,"open":151,"high":155,"low":269,"close":269,"volume":323},"2025-12-02T00:00:00",33147,{"timestamp":325,"open":251,"high":251,"low":215,"close":269,"volume":326},"2025-12-03T00:00:00",25909,{"timestamp":328,"open":251,"high":251,"low":216,"close":216,"volume":329},"2025-12-04T00:00:00",37948,{"timestamp":331,"open":179,"high":251,"low":244,"close":244,"volume":332},"2025-12-07T00:00:00",13312,{"timestamp":334,"open":151,"high":172,"low":199,"close":199,"volume":335},"2025-12-08T00:00:00",37669,{"timestamp":337,"open":269,"high":310,"low":269,"close":172,"volume":338},"2025-12-09T00:00:00",105933,{"timestamp":340,"open":171,"high":341,"low":171,"close":145,"volume":342},"2025-12-10T00:00:00",7.86,9825,{"timestamp":344,"open":341,"high":345,"low":183,"close":183,"volume":346},"2025-12-11T00:00:00",7.91,18686,{"timestamp":348,"open":349,"high":349,"low":155,"close":302,"volume":350},"2025-12-14T00:00:00",7.82,20243,{"timestamp":107,"open":155,"high":146,"low":210,"close":171,"volume":352},79677,{"timestamp":354,"open":156,"high":156,"low":218,"close":218,"volume":355},"2025-12-16T00:00:00",68460,{"timestamp":357,"open":144,"high":179,"low":203,"close":203,"volume":358},"2025-12-17T00:00:00",28945,{"timestamp":360,"open":244,"high":196,"low":244,"close":244,"volume":361},"2025-12-18T00:00:00",15464,{"timestamp":363,"open":171,"high":364,"low":205,"close":172,"volume":365},"2025-12-21T00:00:00",7.99,258786,{"timestamp":108,"open":146,"high":349,"low":244,"close":196,"volume":367},15135,{"timestamp":369,"open":146,"high":145,"low":179,"close":171,"volume":370},"2025-12-25T00:00:00",39717,{"timestamp":372,"open":144,"high":311,"low":144,"close":146,"volume":373},"2025-12-28T00:00:00",26315,{"timestamp":375,"open":319,"high":164,"low":155,"close":251,"volume":376},"2025-12-29T00:00:00",12802,{"timestamp":378,"open":349,"high":349,"low":155,"close":150,"volume":379},"2026-01-01T00:00:00",36306,{"timestamp":381,"open":349,"high":349,"low":155,"close":183,"volume":382},"2026-01-04T00:00:00",23113,{"timestamp":384,"open":349,"high":385,"low":251,"close":341,"volume":386},"2026-01-05T00:00:00",7.88,80580,{"timestamp":388,"open":385,"high":310,"low":150,"close":302,"volume":389},"2026-01-06T00:00:00",15556,{"timestamp":391,"open":146,"high":164,"low":172,"close":156,"volume":392},"2026-01-07T00:00:00",20484,{"timestamp":394,"open":145,"high":349,"low":151,"close":151,"volume":395},"2026-01-08T00:00:00",63795,{"timestamp":397,"open":150,"high":145,"low":196,"close":172,"volume":398},"2026-01-11T00:00:00",26256,{"timestamp":400,"open":146,"high":160,"low":151,"close":151,"volume":401},"2026-01-12T00:00:00",73313,{"timestamp":403,"open":150,"high":160,"low":269,"close":155,"volume":404},"2026-01-13T00:00:00",54538,{"timestamp":406,"open":183,"high":251,"low":179,"close":183,"volume":407},"2026-01-14T00:00:00",56771,{"timestamp":409,"open":183,"high":150,"low":196,"close":172,"volume":410},"2026-01-15T00:00:00",147435,{"timestamp":412,"open":196,"high":155,"low":244,"close":179,"volume":413},"2026-01-18T00:00:00",46807,{"timestamp":415,"open":183,"high":183,"low":179,"close":171,"volume":416},"2026-01-19T00:00:00",13997,{"timestamp":418,"open":196,"high":146,"low":171,"close":150,"volume":419},"2026-01-20T00:00:00",71393,{"timestamp":421,"open":150,"high":160,"low":172,"close":302,"volume":422},"2026-01-21T00:00:00",41028,{"timestamp":424,"open":349,"high":425,"low":302,"close":164,"volume":426},"2026-01-22T00:00:00",7.89,48555,{"timestamp":428,"open":425,"high":429,"low":430,"close":430,"volume":431},"2026-01-25T00:00:00",7.94,7.87,65986,{"timestamp":433,"open":430,"high":315,"low":430,"close":434,"volume":435},"2026-01-26T00:00:00",7.96,64146,{"timestamp":437,"open":438,"high":315,"low":430,"close":439,"volume":440},"2026-01-27T00:00:00",7.93,7.92,23632,{"timestamp":442,"open":439,"high":429,"low":349,"close":164,"volume":443},"2026-01-28T00:00:00",46836,{"timestamp":445,"open":315,"high":306,"low":446,"close":306,"volume":447},"2026-02-01T00:00:00",7.97,22994,{"timestamp":449,"open":306,"high":306,"low":446,"close":306,"volume":450},"2026-02-02T00:00:00",23600,{"timestamp":452,"open":306,"high":306,"low":364,"close":306,"volume":453},"2026-02-03T00:00:00",29515,{"timestamp":455,"open":306,"high":306,"low":311,"close":311,"volume":456},"2026-02-05T00:00:00",22907,{"timestamp":458,"open":306,"high":459,"low":439,"close":439,"volume":460},"2026-02-08T00:00:00",8.08,35728,{"timestamp":462,"open":311,"high":315,"low":345,"close":439,"volume":463},"2026-02-09T00:00:00",10849,{"timestamp":465,"open":446,"high":466,"low":439,"close":311,"volume":467},"2026-02-10T00:00:00",8.05,22989,{"timestamp":469,"open":470,"high":471,"low":315,"close":471,"volume":472},"2026-02-11T00:00:00",8.04,8.09,19168,{"timestamp":474,"open":475,"high":471,"low":470,"close":471,"volume":476},"2026-02-12T00:00:00",8.07,16419,{"timestamp":478,"open":471,"high":479,"low":471,"close":480,"volume":481},"2026-02-17T00:00:00",8.17,8.12,6821,{"timestamp":113,"open":315,"high":315,"low":341,"close":385,"volume":483},20009,{"timestamp":485,"open":434,"high":364,"low":349,"close":315,"volume":486},"2026-02-19T00:00:00",24070,{"timestamp":488,"open":315,"high":315,"low":160,"close":160,"volume":489},"2026-02-22T00:00:00",33830,{"timestamp":491,"open":164,"high":311,"low":319,"close":430,"volume":492},"2026-02-23T00:00:00",26157,{"timestamp":494,"open":438,"high":438,"low":430,"close":310,"volume":495},"2026-02-24T00:00:00",7264,{"timestamp":114,"open":319,"high":439,"low":319,"close":425,"volume":497},7529,{"timestamp":499,"open":434,"high":434,"low":425,"close":425,"volume":500},"2026-02-26T00:00:00",14567,{"timestamp":502,"open":311,"high":364,"low":160,"close":429,"volume":503},"2026-03-01T00:00:00",31601,{"timestamp":505,"open":429,"high":429,"low":164,"close":164,"volume":506},"2026-03-02T00:00:00",13875,{"timestamp":508,"open":164,"high":429,"low":164,"close":439,"volume":509},"2026-03-03T00:00:00",9369,{"timestamp":511,"open":310,"high":438,"low":164,"close":341,"volume":512},"2026-03-04T00:00:00",34120,{"timestamp":514,"open":341,"high":438,"low":164,"close":164,"volume":515},"2026-03-05T00:00:00",12561,{"timestamp":517,"open":345,"high":434,"low":160,"close":434,"volume":518},"2026-03-08T00:00:00",15648,{"timestamp":520,"open":430,"high":306,"low":430,"close":306,"volume":521},"2026-03-09T00:00:00",9859,{"timestamp":523,"open":306,"high":306,"low":385,"close":310,"volume":524},"2026-03-10T00:00:00",17824,{"timestamp":526,"open":315,"high":527,"low":425,"close":425,"volume":528},"2026-03-11T00:00:00",8.01,24745,{"timestamp":530,"open":311,"high":470,"low":438,"close":438,"volume":531},"2026-03-12T00:00:00",15095,{"timestamp":533,"open":306,"high":306,"low":425,"close":439,"volume":534},"2026-03-15T00:00:00",237398,{"timestamp":116,"open":160,"high":385,"low":179,"close":196,"volume":536},10089,{"timestamp":538,"open":156,"high":319,"low":269,"close":269,"volume":539},"2026-03-18T00:00:00",26207,{"timestamp":541,"open":151,"high":146,"low":269,"close":196,"volume":542},"2026-03-19T00:00:00",9607,{"timestamp":544,"open":251,"high":172,"low":244,"close":171,"volume":545},"2026-03-22T00:00:00",22943,{"timestamp":117,"open":172,"high":156,"low":179,"close":150,"volume":547},74038,{"timestamp":549,"open":150,"high":156,"low":183,"close":150,"volume":550},"2026-03-24T00:00:00",10328,{"timestamp":552,"open":151,"high":150,"low":151,"close":151,"volume":553},"2026-03-25T00:00:00",9267,{"timestamp":555,"open":151,"high":156,"low":151,"close":171,"volume":556},"2026-03-26T00:00:00",5282,{"timestamp":558,"open":172,"high":349,"low":171,"close":171,"volume":559},"2026-03-29T00:00:00",18506,{"timestamp":561,"open":196,"high":349,"low":171,"close":196,"volume":562},"2026-03-30T00:00:00",7512,{"timestamp":564,"open":156,"high":164,"low":172,"close":146,"volume":565},"2026-03-31T00:00:00",11082,{"timestamp":567,"open":319,"high":430,"low":145,"close":164,"volume":568},"2026-04-01T00:00:00",4862,{"timestamp":570,"open":164,"high":425,"low":302,"close":319,"volume":571},"2026-04-05T00:00:00",37331,{"timestamp":573,"open":164,"high":438,"low":160,"close":345,"volume":574},"2026-04-06T00:00:00",10477,{"timestamp":576,"open":345,"high":345,"low":341,"close":430,"volume":577},"2026-04-07T00:00:00",17601,{"timestamp":579,"open":310,"high":310,"low":341,"close":430,"volume":580},"2026-04-08T00:00:00",10521,{"timestamp":582,"open":310,"high":310,"low":319,"close":164,"volume":583},"2026-04-09T00:00:00",16914,{"timestamp":585,"open":160,"high":430,"low":349,"close":319,"volume":586},"2026-04-12T00:00:00",93498,{"timestamp":588,"open":164,"high":341,"low":302,"close":160,"volume":589},"2026-04-13T00:00:00",31107,{"timestamp":591,"open":164,"high":430,"low":302,"close":164,"volume":592},"2026-04-14T00:00:00",18760,{"timestamp":594,"open":341,"high":430,"low":349,"close":349,"volume":595},"2026-04-15T00:00:00",20810,{"timestamp":119,"open":251,"high":156,"low":196,"close":172,"volume":597},16883,{"timestamp":599,"open":349,"high":349,"low":196,"close":183,"volume":600},"2026-04-19T00:00:00",19713,{"timestamp":602,"open":183,"high":145,"low":183,"close":251,"volume":603},"2026-04-21T00:00:00",8292,{"timestamp":605,"open":145,"high":302,"low":171,"close":171,"volume":606},"2026-04-22T00:00:00",22503,{"timestamp":608,"open":150,"high":145,"low":151,"close":196,"volume":609},"2026-04-23T00:00:00",54554,{"timestamp":611,"open":156,"high":156,"low":171,"close":183,"volume":612},"2026-04-26T00:00:00",6949,{"timestamp":614,"open":196,"high":172,"low":179,"close":171,"volume":615},"2026-04-27T00:00:00",44617,{"timestamp":617,"open":171,"high":156,"low":171,"close":196,"volume":618},"2026-04-28T00:00:00",13035,{"timestamp":620,"open":150,"high":164,"low":171,"close":145,"volume":621},"2026-04-29T00:00:00",66599,{"timestamp":623,"open":145,"high":145,"low":171,"close":171,"volume":624},"2026-05-03T00:00:00",22800,{"timestamp":626,"open":196,"high":156,"low":288,"close":144,"volume":627},"2026-05-04T00:00:00",51820,{"timestamp":629,"open":151,"high":251,"low":269,"close":251,"volume":630},"2026-05-05T00:00:00",15460,{"timestamp":632,"open":156,"high":156,"low":269,"close":155,"volume":633},"2026-05-06T00:00:00",19747,{"timestamp":635,"open":155,"high":145,"low":636,"close":215,"volume":637},"2026-05-07T00:00:00",7.49,520747,{"timestamp":639,"open":209,"high":209,"low":225,"close":225,"volume":640},"2026-05-10T00:00:00",81935,{"timestamp":642,"open":199,"high":252,"low":225,"close":252,"volume":643},"2026-05-11T00:00:00",60748,{"timestamp":645,"open":252,"high":210,"low":218,"close":199,"volume":646},"2026-05-12T00:00:00",58901,{"timestamp":648,"open":210,"high":210,"low":240,"close":209,"volume":649},"2026-05-13T00:00:00",52193,{"timestamp":651,"open":216,"high":244,"low":216,"close":269,"volume":652},"2026-05-14T00:00:00",26922,{"timestamp":654,"open":210,"high":210,"low":240,"close":205,"volume":655},"2026-05-17T00:00:00",50824,{"timestamp":122,"open":636,"high":218,"low":657,"close":218,"volume":658},7.33,37747,{"timestamp":660,"open":636,"high":205,"low":217,"close":240,"volume":661},"2026-05-19T00:00:00",19005,{"timestamp":663,"open":203,"high":203,"low":211,"close":225,"volume":664},"2026-05-20T00:00:00",8190,{"timestamp":666,"open":218,"high":218,"low":667,"close":236,"volume":668},"2026-05-21T00:00:00",7.41,25704,{"timestamp":670,"open":240,"high":240,"low":222,"close":218,"volume":671},"2026-05-24T00:00:00",99764,{"timestamp":123,"open":218,"high":203,"low":667,"close":236,"volume":673},79680,{"timestamp":675,"open":236,"high":236,"low":676,"close":204,"volume":677},"2026-05-26T00:00:00",7.45,31425,{"timestamp":679,"open":226,"high":222,"low":667,"close":204,"volume":680},"2026-05-27T00:00:00",22769,{"timestamp":682,"open":217,"high":222,"low":683,"close":222,"volume":684},"2026-05-28T00:00:00",7.43,34007,{"timestamp":686,"open":636,"high":211,"low":676,"close":296,"volume":687},"2026-05-31T00:00:00",13339,{"timestamp":689,"open":211,"high":240,"low":296,"close":204,"volume":690},"2026-06-01T00:00:00",26378,{"timestamp":692,"open":218,"high":218,"low":226,"close":204,"volume":693},"2026-06-02T00:00:00",14114,{"timestamp":695,"open":204,"high":218,"low":217,"close":222,"volume":696},"2026-06-04T00:00:00",15604,{"timestamp":698,"open":218,"high":203,"low":699,"close":236,"volume":700},"2026-06-07T00:00:00",7.44,39632,{"timestamp":702,"open":218,"high":205,"low":217,"close":211,"volume":703},"2026-06-08T00:00:00",22777,{"timestamp":705,"open":204,"high":218,"low":683,"close":225,"volume":706},"2026-06-09T00:00:00",44552,{"timestamp":708,"open":225,"high":218,"low":204,"close":236,"volume":709},"2026-06-10T00:00:00",12973,{"timestamp":711,"open":211,"high":203,"low":222,"close":203,"volume":712},"2026-06-11T00:00:00",5664,{"timestamp":714,"open":216,"high":269,"low":205,"close":199,"volume":715},"2026-06-14T00:00:00",32163,{"timestamp":717,"open":252,"high":252,"low":215,"close":203,"volume":718},"2026-06-15T00:00:00",21083,{"timestamp":125,"open":699,"high":259,"low":287,"close":204,"volume":720},41197,{"timestamp":722,"open":204,"high":204,"low":667,"close":699,"volume":723},"2026-06-17T00:00:00",18785,{"timestamp":725,"open":222,"high":222,"low":676,"close":676,"volume":726},"2026-06-18T00:00:00",12739,{"timestamp":728,"open":636,"high":236,"low":676,"close":226,"volume":729},"2026-06-21T00:00:00",11559,{"timestamp":731,"open":226,"high":225,"low":667,"close":226,"volume":732},"2026-06-22T00:00:00",31560,{"timestamp":126,"open":226,"high":204,"low":683,"close":636,"volume":734},39232,{"timestamp":736,"open":211,"high":211,"low":699,"close":204,"volume":737},"2026-06-24T00:00:00",13302,{"timestamp":739,"open":211,"high":211,"low":12,"close":217,"volume":740},"2026-06-25T00:00:00",54223,{"timestamp":742,"open":636,"high":636,"low":667,"close":699,"volume":743},"2026-06-28T00:00:00",19864,{"timestamp":745,"open":636,"high":636,"low":746,"close":676,"volume":747},"2026-06-29T00:00:00",7.28,76566,{"timestamp":749,"open":699,"high":699,"low":287,"close":683,"volume":750},"2026-06-30T00:00:00",24243,{"timestamp":752,"open":683,"high":217,"low":683,"close":217,"volume":753},"2026-07-01T00:00:00",19678,{"timestamp":755,"open":217,"high":636,"low":699,"close":636,"volume":756},"2026-07-02T00:00:00",16710,{"timestamp":758,"open":222,"high":222,"low":759,"close":636,"volume":760},"2026-07-05T00:00:00",7.42,20617,{"timestamp":762,"open":225,"high":225,"low":759,"close":226,"volume":763},"2026-07-06T00:00:00",12711,{"timestamp":765,"open":222,"high":259,"low":683,"close":226,"volume":766},"2026-07-07T00:00:00",87229,{"timestamp":768,"open":236,"high":236,"low":12,"close":769,"volume":770},"2026-07-08T00:00:00",7.38,47852,{"timestamp":772,"open":683,"high":636,"low":287,"close":636,"volume":773},"2026-07-09T00:00:00",44361,{"timestamp":775,"open":204,"high":204,"low":769,"close":226,"volume":776},"2026-07-12T00:00:00",52987,{"timestamp":778,"open":636,"high":636,"low":12,"close":667,"volume":779},"2026-07-13T00:00:00",49451,{"timestamp":781,"open":676,"high":636,"low":292,"close":296,"volume":782},"2026-07-14T00:00:00",38020,{"timestamp":128,"open":288,"high":288,"low":784,"close":785,"volume":786},7.25,7.31,83165,{"timestamp":788,"open":789,"high":287,"low":746,"close":790,"volume":791},"2026-07-16T00:00:00",7.34,7.3,35833,{"timestamp":793,"open":790,"high":794,"low":795,"close":796,"volume":797},"2026-07-19T00:00:00",7.32,7.27,7.29,44467,{"timestamp":799,"open":790,"high":794,"low":800,"close":785,"volume":801},"2026-07-20T00:00:00",7.23,30171,{"timestamp":803,"open":794,"high":794,"low":784,"close":794,"volume":804},"2026-07-21T00:00:00",19936,{"timestamp":129,"open":785,"high":794,"low":806,"close":794,"volume":807},7.26,28581,{"timestamp":809,"open":794,"high":217,"low":796,"close":217,"volume":810},"2026-07-23T00:00:00",77492,{"timestamp":812,"open":217,"high":217,"low":292,"close":287,"volume":813},"2026-07-26T00:00:00",14238,{"timestamp":815,"open":292,"high":288,"low":785,"close":292,"volume":500},"2026-07-27T00:00:00",{"timestamp":817,"open":769,"high":769,"low":785,"close":785,"volume":818},"2026-07-28T00:00:00",14022,{"timestamp":820,"open":790,"high":789,"low":790,"close":794,"volume":821},"2026-07-29T00:00:00",5244,{"timestamp":823,"open":794,"high":683,"low":785,"close":683,"volume":824},"2026-07-30T00:00:00",17345,{"timestamp":826,"open":699,"high":676,"low":288,"close":676,"volume":827},"2026-08-02T00:00:00",24660,{"timestamp":829,"open":222,"high":222,"low":657,"close":287,"volume":830},"2026-08-03T00:00:00",21815,{"timestamp":832,"open":769,"high":676,"low":769,"close":676,"volume":833},"2026-08-04T00:00:00",17185,{"timestamp":835,"open":794,"high":288,"low":794,"close":292,"volume":836},"2026-08-05T00:00:00",12533,{"timestamp":838,"open":676,"high":676,"low":12,"close":769,"volume":839},"2026-08-06T00:00:00",16152,{"timestamp":841,"open":296,"high":226,"low":12,"close":12,"volume":842},"2026-08-09T00:00:00",24654,{"timestamp":844,"open":12,"high":292,"low":784,"close":790,"volume":845},"2026-08-10T00:00:00",18786,{"timestamp":847,"open":790,"high":292,"low":746,"close":789,"volume":848},"2026-08-11T00:00:00",8991,{"timestamp":850,"open":759,"high":699,"low":784,"close":790,"volume":851},"2026-08-12T00:00:00",32303,{"timestamp":853,"open":769,"high":667,"low":854,"close":790,"volume":855},"2026-08-13T00:00:00",7.15,76461,{"timestamp":857,"open":790,"high":288,"low":784,"close":790,"volume":858},"2026-08-16T00:00:00",55830,{"timestamp":131,"open":790,"high":657,"low":860,"close":746,"volume":861},7.2,51488,{"timestamp":863,"open":784,"high":657,"low":864,"close":657,"volume":865},"2026-08-18T00:00:00",7.21,37061,{"timestamp":867,"open":657,"high":657,"low":784,"close":806,"volume":868},"2026-08-19T00:00:00",13926,{"timestamp":870,"open":287,"high":217,"low":795,"close":217,"volume":871},"2026-08-20T00:00:00",36526,{"timestamp":873,"open":204,"high":204,"low":795,"close":796,"volume":874},"2026-08-23T00:00:00",60722,{"timestamp":132,"open":759,"high":676,"low":794,"close":676,"volume":876},28653,{"timestamp":878,"open":676,"high":676,"low":287,"close":676,"volume":879},"2026-08-25T00:00:00",10073,{"timestamp":881,"open":676,"high":217,"low":683,"close":296,"volume":882},"2026-08-26T00:00:00",6941,{"timestamp":884,"open":217,"high":217,"low":667,"close":296,"volume":885},"2026-08-27T00:00:00",16263,{"timestamp":887,"open":217,"high":226,"low":667,"close":699,"volume":888},"2026-08-30T00:00:00",6807,{"timestamp":890,"open":699,"high":217,"low":667,"close":676,"volume":891},"2026-08-31T00:00:00",22424,{"timestamp":893,"open":676,"high":676,"low":287,"close":288,"volume":894},"2026-09-01T00:00:00",12961,{"timestamp":896,"open":226,"high":636,"low":769,"close":636,"volume":897},"2026-09-02T00:00:00",14908,{"timestamp":899,"open":636,"high":636,"low":667,"close":636,"volume":900},"2026-09-03T00:00:00",6933,{"timestamp":902,"open":636,"high":636,"low":287,"close":288,"volume":903},"2026-09-07T00:00:00",13105,{"timestamp":905,"open":217,"high":217,"low":769,"close":676,"volume":906},"2026-09-08T00:00:00",14763,{"timestamp":908,"open":676,"high":676,"low":789,"close":288,"volume":909},"2026-09-09T00:00:00",26067,{"timestamp":911,"open":699,"high":699,"low":287,"close":759,"volume":912},"2026-09-10T00:00:00",8486,{"timestamp":914,"open":759,"high":676,"low":292,"close":287,"volume":915},"2026-09-13T00:00:00",20091,{"timestamp":917,"open":759,"high":676,"low":287,"close":676,"volume":918},"2026-09-14T00:00:00",11301,{"timestamp":920,"open":676,"high":636,"low":759,"close":676,"volume":921},"2026-09-15T00:00:00",18346,{"timestamp":135,"open":789,"high":769,"low":796,"close":292,"volume":923},19439,{"timestamp":925,"open":292,"high":769,"low":12,"close":769,"volume":926},"2026-09-17T00:00:00",14462,{"timestamp":928,"open":769,"high":769,"low":790,"close":12,"volume":929},"2026-09-20T00:00:00",49441,{"timestamp":931,"open":12,"high":759,"low":789,"close":789,"volume":932},"2026-09-21T00:00:00",10818,{"timestamp":934,"open":288,"high":676,"low":785,"close":794,"volume":935},"2026-09-22T00:00:00",82932,{"timestamp":136,"open":769,"high":636,"low":785,"close":636,"volume":937},13332,[]]