[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fdkloPVNIKD_V8AoTLp94cEyoMRjbOeyI6xK4PscOW-k":3,"$fDWfdtdnPzbEGAkz6bSJJIP5umBpoYE22DPe_9yOCwRE":25,"$f8mnNHqVhUTaUz_uUO4-iXCyzMscJT7dKnTc4YcURlLQ":185},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"APTO11","apto11","fii","Navi Residencial Fundo de Investimento Imobiliário","FII Navi Rsd","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},8,0.03,0.3764,"BRL","2026-09-25T23:48:12Z",{},[],[20,21,22,23,24],"KNRI11","HGLG11","BTLG11","XPLG11","HGRE11",{"items":26,"totalItens":182,"success":183,"errors":184,"limitReached":182},[27,34,38,41,44,47,50,53,57,60,64,67,70,73,76,79,82,85,88,91,94,97,100,103,106,109,112,114,117,120,123,126,129,132,135,139,142,145,148,151,154,157,161,164,167,170,173,176,179],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.1,"2022-09-30T00:00:00","2022-10-21T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.09,"2022-10-31T00:00:00","2022-11-22T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},"2022-11-30T00:00:00","2022-12-20T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},"2022-12-29T00:00:00","2023-01-19T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},"2023-01-31T00:00:00","2023-02-22T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2023-02-28T00:00:00","2023-03-20T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-03-31T00:00:00","2023-04-24T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},0.11,"2023-04-28T00:00:00","2023-05-19T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},"2023-05-31T00:00:00","2023-06-21T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},0.114,"2023-06-30T00:00:00","2023-07-20T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},"2023-07-31T00:00:00","2023-08-18T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},"2023-08-31T00:00:00","2023-09-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2023-09-29T00:00:00","2023-10-20T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},"2023-10-31T00:00:00","2023-11-22T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},"2023-11-30T00:00:00","2023-12-20T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},"2023-12-28T00:00:00","2024-01-19T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2024-01-31T00:00:00","2024-02-22T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2024-02-29T00:00:00","2024-03-20T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2024-03-28T00:00:00","2024-04-18T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-04-30T00:00:00","2024-05-21T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-05-31T00:00:00","2024-06-20T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-06-28T00:00:00","2024-07-18T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2024-07-31T00:00:00","2024-08-20T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2024-08-30T00:00:00","2024-09-19T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},"2024-09-30T00:00:00","2024-10-18T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2024-10-31T00:00:00","2024-11-21T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":110,"comDate":110,"paymentDate":113,"status":33},"2024-11-22T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2024-11-29T00:00:00","2024-12-19T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2024-12-30T00:00:00","2025-01-21T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2025-01-31T00:00:00","2025-02-20T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-02-28T00:00:00","2025-03-24T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-03-31T00:00:00","2025-04-22T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-04-30T00:00:00","2025-05-21T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-05-30T00:00:00","2025-06-20T00:00:00",{"type":28,"category":29,"amount":136,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},0.096,"2025-06-30T00:00:00","2025-07-18T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2025-07-31T00:00:00","2025-08-20T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},"2025-08-29T00:00:00","2025-09-18T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},"2025-09-30T00:00:00","2025-10-20T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2025-10-31T00:00:00","2025-11-21T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2025-11-28T00:00:00","2025-12-18T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},"2025-12-30T00:00:00","2026-01-21T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},0.08,"2026-01-30T00:00:00","2026-02-23T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2026-02-27T00:00:00","2026-03-19T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},"2026-03-31T00:00:00","2026-04-22T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},"2026-04-30T00:00:00","2026-05-21T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},"2026-05-29T00:00:00","2026-06-19T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},"2026-06-30T00:00:00","2026-07-20T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":177,"comDate":177,"paymentDate":178,"status":33},"2026-07-31T00:00:00","2026-08-20T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},"2026-08-31T00:00:00","2026-09-21T00:00:00",null,true,[],{"items":186,"totalItens":182,"success":183,"errors":994,"limitReached":182},[187,193,199,205,210,214,217,220,224,228,232,236,239,243,247,251,255,258,261,265,268,272,275,278,281,285,289,293,296,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,386,391,396,402,406,409,412,416,421,424,428,431,435,439,442,444,447,450,454,459,465,470,473,477,481,484,487,491,494,497,500,503,506,509,512,515,519,522,525,527,530,533,536,539,542,545,548,551,554,557,560,563,567,570,573,576,580,585,589,593,596,599,602,606,608,612,615,618,621,624,627,629,632,635,638,641,644,647,649,652,655,658,661,665,670,673,676,679,681,684,687,690,693,696,699,702,705,708,710,713,716,719,722,726,731,734,737,740,743,747,750,753,756,759,762,765,768,771,774,777,780,783,785,787,790,792,795,798,801,804,807,810,813,816,819,822,825,828,832,834,837,840,843,846,849,854,857,860,863,867,870,873,878,882,886,890,893,896,900,904,908,912,914,917,921,924,928,931,934,936,941,945,949,952,956,959,963,967,970,973,976,979,982,984,988,991],{"timestamp":188,"open":189,"high":189,"low":190,"close":191,"volume":192},"2025-09-28T00:00:00",8.63,8.47,8.52,2352,{"timestamp":194,"open":195,"high":195,"low":196,"close":197,"volume":198},"2025-09-29T00:00:00",8.55,8.46,8.48,4612,{"timestamp":146,"open":200,"high":201,"low":202,"close":203,"volume":204},8.45,8.5,8.32,8.44,3097,{"timestamp":206,"open":207,"high":196,"low":207,"close":208,"volume":209},"2025-10-01T00:00:00",8.4,8.42,1484,{"timestamp":211,"open":212,"high":196,"low":207,"close":196,"volume":213},"2025-10-02T00:00:00",8.41,1031,{"timestamp":215,"open":196,"high":190,"low":207,"close":203,"volume":216},"2025-10-05T00:00:00",3272,{"timestamp":218,"open":203,"high":196,"low":207,"close":212,"volume":219},"2025-10-06T00:00:00",1918,{"timestamp":221,"open":200,"high":190,"low":222,"close":208,"volume":223},"2025-10-07T00:00:00",8.38,1778,{"timestamp":225,"open":203,"high":203,"low":226,"close":226,"volume":227},"2025-10-08T00:00:00",8.36,1839,{"timestamp":229,"open":230,"high":190,"low":222,"close":207,"volume":231},"2025-10-09T00:00:00",8.43,1403,{"timestamp":233,"open":203,"high":234,"low":207,"close":208,"volume":235},"2025-10-12T00:00:00",8.49,4661,{"timestamp":237,"open":208,"high":203,"low":207,"close":212,"volume":238},"2025-10-13T00:00:00",7808,{"timestamp":240,"open":241,"high":207,"low":241,"close":226,"volume":242},"2025-10-14T00:00:00",8.24,2155,{"timestamp":244,"open":212,"high":212,"low":245,"close":207,"volume":246},"2025-10-15T00:00:00",8.33,1357,{"timestamp":248,"open":207,"high":203,"low":249,"close":230,"volume":250},"2025-10-16T00:00:00",8.25,2099,{"timestamp":252,"open":196,"high":196,"low":253,"close":212,"volume":254},"2025-10-19T00:00:00",8.34,2795,{"timestamp":147,"open":207,"high":203,"low":256,"close":212,"volume":257},8.39,5540,{"timestamp":259,"open":203,"high":203,"low":222,"close":208,"volume":260},"2025-10-21T00:00:00",485,{"timestamp":262,"open":263,"high":212,"low":263,"close":212,"volume":264},"2025-10-22T00:00:00",8.37,694,{"timestamp":266,"open":212,"high":200,"low":226,"close":230,"volume":267},"2025-10-23T00:00:00",1450,{"timestamp":269,"open":190,"high":197,"low":270,"close":212,"volume":271},"2025-10-26T00:00:00",8.35,2355,{"timestamp":273,"open":207,"high":203,"low":263,"close":207,"volume":274},"2025-10-27T00:00:00",4988,{"timestamp":276,"open":207,"high":208,"low":263,"close":207,"volume":277},"2025-10-29T00:00:00",4398,{"timestamp":279,"open":212,"high":208,"low":222,"close":208,"volume":280},"2025-10-30T00:00:00",2470,{"timestamp":282,"open":283,"high":256,"low":283,"close":202,"volume":284},"2025-11-02T00:00:00",8.3,1264,{"timestamp":286,"open":202,"high":190,"low":287,"close":253,"volume":288},"2025-11-03T00:00:00",8.2,6796,{"timestamp":290,"open":283,"high":226,"low":291,"close":283,"volume":292},"2025-11-04T00:00:00",8.28,2016,{"timestamp":294,"open":256,"high":256,"low":245,"close":245,"volume":295},"2025-11-05T00:00:00",1289,{"timestamp":297,"open":245,"high":222,"low":298,"close":202,"volume":299},"2025-11-06T00:00:00",8.29,2032,{"timestamp":301,"open":256,"high":256,"low":245,"close":270,"volume":302},"2025-11-09T00:00:00",1831,{"timestamp":304,"open":212,"high":212,"low":245,"close":253,"volume":305},"2025-11-10T00:00:00",719,{"timestamp":307,"open":253,"high":212,"low":253,"close":207,"volume":308},"2025-11-11T00:00:00",1196,{"timestamp":310,"open":253,"high":203,"low":253,"close":256,"volume":311},"2025-11-12T00:00:00",2205,{"timestamp":313,"open":230,"high":230,"low":222,"close":207,"volume":314},"2025-11-13T00:00:00",2081,{"timestamp":316,"open":203,"high":203,"low":270,"close":212,"volume":317},"2025-11-16T00:00:00",2050,{"timestamp":319,"open":212,"high":230,"low":226,"close":263,"volume":320},"2025-11-17T00:00:00",636,{"timestamp":322,"open":230,"high":230,"low":226,"close":207,"volume":323},"2025-11-18T00:00:00",2695,{"timestamp":325,"open":263,"high":212,"low":263,"close":207,"volume":326},"2025-11-20T00:00:00",2449,{"timestamp":328,"open":207,"high":208,"low":222,"close":212,"volume":329},"2025-11-23T00:00:00",2574,{"timestamp":331,"open":207,"high":208,"low":263,"close":207,"volume":332},"2025-11-24T00:00:00",3166,{"timestamp":334,"open":222,"high":208,"low":222,"close":207,"volume":335},"2025-11-25T00:00:00",1884,{"timestamp":337,"open":208,"high":208,"low":222,"close":256,"volume":338},"2025-11-26T00:00:00",2867,{"timestamp":340,"open":207,"high":203,"low":222,"close":203,"volume":341},"2025-11-27T00:00:00",4058,{"timestamp":343,"open":256,"high":207,"low":245,"close":263,"volume":344},"2025-11-30T00:00:00",2648,{"timestamp":346,"open":226,"high":256,"low":270,"close":256,"volume":347},"2025-12-01T00:00:00",2504,{"timestamp":349,"open":256,"high":256,"low":270,"close":222,"volume":350},"2025-12-02T00:00:00",1021,{"timestamp":352,"open":256,"high":256,"low":270,"close":222,"volume":353},"2025-12-03T00:00:00",1837,{"timestamp":355,"open":222,"high":222,"low":226,"close":263,"volume":356},"2025-12-04T00:00:00",2109,{"timestamp":358,"open":263,"high":222,"low":270,"close":222,"volume":359},"2025-12-07T00:00:00",14530,{"timestamp":361,"open":222,"high":256,"low":226,"close":222,"volume":362},"2025-12-08T00:00:00",2286,{"timestamp":364,"open":226,"high":256,"low":226,"close":256,"volume":365},"2025-12-09T00:00:00",1257,{"timestamp":367,"open":207,"high":207,"low":226,"close":256,"volume":368},"2025-12-10T00:00:00",1987,{"timestamp":370,"open":207,"high":207,"low":226,"close":207,"volume":371},"2025-12-11T00:00:00",3566,{"timestamp":373,"open":263,"high":230,"low":263,"close":208,"volume":374},"2025-12-14T00:00:00",1854,{"timestamp":376,"open":230,"high":230,"low":222,"close":230,"volume":377},"2025-12-15T00:00:00",1913,{"timestamp":379,"open":222,"high":230,"low":263,"close":207,"volume":380},"2025-12-16T00:00:00",6344,{"timestamp":382,"open":207,"high":207,"low":222,"close":207,"volume":383},"2025-12-17T00:00:00",2116,{"timestamp":153,"open":212,"high":212,"low":256,"close":256,"volume":385},2816,{"timestamp":387,"open":256,"high":388,"low":256,"close":389,"volume":390},"2025-12-21T00:00:00",8.57,8.54,1887,{"timestamp":392,"open":393,"high":394,"low":208,"close":393,"volume":395},"2025-12-22T00:00:00",8.56,8.83,3017,{"timestamp":397,"open":398,"high":394,"low":399,"close":400,"volume":401},"2025-12-25T00:00:00",8.58,8.51,8.62,4527,{"timestamp":403,"open":191,"high":404,"low":197,"close":399,"volume":405},"2025-12-28T00:00:00",8.64,3576,{"timestamp":407,"open":399,"high":393,"low":208,"close":389,"volume":408},"2025-12-29T00:00:00",2030,{"timestamp":410,"open":196,"high":393,"low":212,"close":191,"volume":411},"2026-01-01T00:00:00",2261,{"timestamp":413,"open":399,"high":414,"low":200,"close":398,"volume":415},"2026-01-04T00:00:00",9,4990,{"timestamp":417,"open":418,"high":419,"low":399,"close":389,"volume":420},"2026-01-05T00:00:00",8.67,8.68,10833,{"timestamp":422,"open":398,"high":398,"low":234,"close":191,"volume":423},"2026-01-06T00:00:00",4213,{"timestamp":425,"open":426,"high":388,"low":201,"close":191,"volume":427},"2026-01-07T00:00:00",8.53,2325,{"timestamp":429,"open":195,"high":189,"low":234,"close":399,"volume":430},"2026-01-08T00:00:00",4289,{"timestamp":432,"open":433,"high":433,"low":399,"close":191,"volume":434},"2026-01-11T00:00:00",8.6,759,{"timestamp":436,"open":437,"high":437,"low":201,"close":389,"volume":438},"2026-01-12T00:00:00",8.65,2166,{"timestamp":440,"open":191,"high":389,"low":201,"close":426,"volume":441},"2026-01-13T00:00:00",1075,{"timestamp":443,"open":195,"high":433,"low":426,"close":195,"volume":390},"2026-01-14T00:00:00",{"timestamp":445,"open":195,"high":400,"low":389,"close":433,"volume":446},"2026-01-15T00:00:00",1528,{"timestamp":448,"open":426,"high":433,"low":426,"close":398,"volume":449},"2026-01-18T00:00:00",1359,{"timestamp":451,"open":452,"high":437,"low":398,"close":437,"volume":453},"2026-01-19T00:00:00",8.59,3869,{"timestamp":455,"open":437,"high":456,"low":195,"close":457,"volume":458},"2026-01-20T00:00:00",8.76,8.61,2413,{"timestamp":156,"open":460,"high":461,"low":462,"close":463,"volume":464},8.77,8.86,8.66,8.85,4136,{"timestamp":466,"open":463,"high":461,"low":467,"close":468,"volume":469},"2026-01-22T00:00:00",8.72,8.79,2296,{"timestamp":471,"open":467,"high":468,"low":418,"close":468,"volume":472},"2026-01-25T00:00:00",1591,{"timestamp":474,"open":475,"high":463,"low":460,"close":468,"volume":476},"2026-01-26T00:00:00",8.8,1627,{"timestamp":478,"open":468,"high":479,"low":200,"close":197,"volume":480},"2026-01-27T00:00:00",8.84,19900,{"timestamp":482,"open":400,"high":189,"low":389,"close":452,"volume":483},"2026-01-28T00:00:00",2086,{"timestamp":485,"open":208,"high":203,"low":256,"close":256,"volume":486},"2026-02-01T00:00:00",428,{"timestamp":488,"open":207,"high":197,"low":489,"close":489,"volume":490},"2026-02-02T00:00:00",8.31,4303,{"timestamp":492,"open":207,"high":203,"low":489,"close":222,"volume":493},"2026-02-03T00:00:00",2216,{"timestamp":495,"open":202,"high":230,"low":291,"close":256,"volume":496},"2026-02-05T00:00:00",5159,{"timestamp":498,"open":270,"high":208,"low":270,"close":270,"volume":499},"2026-02-08T00:00:00",4189,{"timestamp":501,"open":226,"high":212,"low":226,"close":207,"volume":502},"2026-02-09T00:00:00",1041,{"timestamp":504,"open":207,"high":414,"low":489,"close":489,"volume":505},"2026-02-10T00:00:00",37591,{"timestamp":507,"open":263,"high":400,"low":489,"close":489,"volume":508},"2026-02-11T00:00:00",5008,{"timestamp":510,"open":207,"high":200,"low":202,"close":230,"volume":511},"2026-02-12T00:00:00",1677,{"timestamp":513,"open":200,"high":191,"low":270,"close":263,"volume":514},"2026-02-17T00:00:00",7302,{"timestamp":516,"open":190,"high":190,"low":517,"close":207,"volume":518},"2026-02-18T00:00:00",8.16,6661,{"timestamp":520,"open":256,"high":207,"low":283,"close":226,"volume":521},"2026-02-19T00:00:00",2666,{"timestamp":523,"open":263,"high":230,"low":226,"close":212,"volume":524},"2026-02-22T00:00:00",3829,{"timestamp":160,"open":230,"high":200,"low":208,"close":203,"volume":526},1146,{"timestamp":528,"open":196,"high":389,"low":208,"close":190,"volume":529},"2026-02-24T00:00:00",1575,{"timestamp":531,"open":201,"high":195,"low":208,"close":203,"volume":532},"2026-02-25T00:00:00",2003,{"timestamp":534,"open":200,"high":195,"low":208,"close":399,"volume":535},"2026-02-26T00:00:00",3190,{"timestamp":537,"open":388,"high":388,"low":208,"close":208,"volume":538},"2026-03-01T00:00:00",2586,{"timestamp":540,"open":399,"high":388,"low":207,"close":207,"volume":541},"2026-03-02T00:00:00",3932,{"timestamp":543,"open":190,"high":201,"low":256,"close":196,"volume":544},"2026-03-03T00:00:00",3938,{"timestamp":546,"open":399,"high":191,"low":196,"close":197,"volume":547},"2026-03-04T00:00:00",578,{"timestamp":549,"open":399,"high":426,"low":287,"close":230,"volume":550},"2026-03-05T00:00:00",6472,{"timestamp":552,"open":230,"high":230,"low":226,"close":208,"volume":553},"2026-03-08T00:00:00",1214,{"timestamp":555,"open":489,"high":208,"low":489,"close":253,"volume":556},"2026-03-09T00:00:00",2331,{"timestamp":558,"open":207,"high":208,"low":202,"close":207,"volume":559},"2026-03-10T00:00:00",2121,{"timestamp":561,"open":208,"high":208,"low":489,"close":207,"volume":562},"2026-03-11T00:00:00",2120,{"timestamp":564,"open":203,"high":203,"low":565,"close":222,"volume":566},"2026-03-12T00:00:00",8.22,3256,{"timestamp":568,"open":263,"high":208,"low":253,"close":208,"volume":569},"2026-03-15T00:00:00",3203,{"timestamp":571,"open":208,"high":208,"low":226,"close":208,"volume":572},"2026-03-16T00:00:00",3133,{"timestamp":574,"open":212,"high":201,"low":202,"close":234,"volume":575},"2026-03-18T00:00:00",4427,{"timestamp":163,"open":197,"high":577,"low":578,"close":517,"volume":579},8.75,7.88,32555,{"timestamp":581,"open":582,"high":207,"low":583,"close":241,"volume":584},"2026-03-22T00:00:00",8.27,8.17,5557,{"timestamp":586,"open":283,"high":587,"low":249,"close":398,"volume":588},"2026-03-23T00:00:00",8.91,12251,{"timestamp":590,"open":437,"high":437,"low":591,"close":591,"volume":592},"2026-03-24T00:00:00",8.21,6859,{"timestamp":594,"open":202,"high":256,"low":565,"close":489,"volume":595},"2026-03-25T00:00:00",4276,{"timestamp":597,"open":489,"high":230,"low":241,"close":212,"volume":598},"2026-03-26T00:00:00",4321,{"timestamp":600,"open":212,"high":203,"low":291,"close":489,"volume":601},"2026-03-29T00:00:00",2021,{"timestamp":603,"open":253,"high":207,"low":604,"close":263,"volume":605},"2026-03-30T00:00:00",8.26,4278,{"timestamp":165,"open":202,"high":202,"low":287,"close":565,"volume":607},2913,{"timestamp":609,"open":489,"high":270,"low":610,"close":604,"volume":611},"2026-04-01T00:00:00",8.23,1092,{"timestamp":613,"open":489,"high":270,"low":582,"close":489,"volume":614},"2026-04-05T00:00:00",1968,{"timestamp":616,"open":270,"high":263,"low":291,"close":226,"volume":617},"2026-04-06T00:00:00",977,{"timestamp":619,"open":253,"high":230,"low":489,"close":208,"volume":620},"2026-04-07T00:00:00",1005,{"timestamp":622,"open":253,"high":208,"low":253,"close":222,"volume":623},"2026-04-08T00:00:00",1372,{"timestamp":625,"open":208,"high":208,"low":222,"close":212,"volume":626},"2026-04-09T00:00:00",1045,{"timestamp":628,"open":226,"high":212,"low":270,"close":270,"volume":532},"2026-04-12T00:00:00",{"timestamp":630,"open":263,"high":197,"low":270,"close":208,"volume":631},"2026-04-13T00:00:00",812,{"timestamp":633,"open":234,"high":234,"low":241,"close":203,"volume":634},"2026-04-14T00:00:00",4116,{"timestamp":636,"open":203,"high":190,"low":245,"close":245,"volume":637},"2026-04-15T00:00:00",1708,{"timestamp":639,"open":212,"high":190,"low":253,"close":253,"volume":640},"2026-04-16T00:00:00",811,{"timestamp":642,"open":256,"high":207,"low":283,"close":263,"volume":643},"2026-04-19T00:00:00",1153,{"timestamp":645,"open":203,"high":201,"low":270,"close":212,"volume":646},"2026-04-21T00:00:00",1680,{"timestamp":166,"open":226,"high":196,"low":226,"close":196,"volume":648},879,{"timestamp":650,"open":191,"high":195,"low":208,"close":208,"volume":651},"2026-04-23T00:00:00",1027,{"timestamp":653,"open":208,"high":201,"low":208,"close":200,"volume":654},"2026-04-26T00:00:00",1431,{"timestamp":656,"open":212,"high":197,"low":263,"close":208,"volume":657},"2026-04-27T00:00:00",1341,{"timestamp":659,"open":203,"high":399,"low":212,"close":197,"volume":660},"2026-04-28T00:00:00",753,{"timestamp":662,"open":208,"high":663,"low":208,"close":433,"volume":664},"2026-04-29T00:00:00",9.24,3173,{"timestamp":666,"open":667,"high":668,"low":201,"close":433,"volume":669},"2026-05-03T00:00:00",8.69,8.71,1479,{"timestamp":671,"open":433,"high":433,"low":202,"close":207,"volume":672},"2026-05-04T00:00:00",1203,{"timestamp":674,"open":245,"high":207,"low":245,"close":222,"volume":675},"2026-05-05T00:00:00",608,{"timestamp":677,"open":190,"high":452,"low":283,"close":230,"volume":678},"2026-05-06T00:00:00",1699,{"timestamp":680,"open":489,"high":200,"low":489,"close":207,"volume":213},"2026-05-07T00:00:00",{"timestamp":682,"open":200,"high":200,"low":226,"close":256,"volume":683},"2026-05-10T00:00:00",776,{"timestamp":685,"open":208,"high":208,"low":270,"close":270,"volume":686},"2026-05-11T00:00:00",2014,{"timestamp":688,"open":270,"high":256,"low":245,"close":256,"volume":689},"2026-05-12T00:00:00",1430,{"timestamp":691,"open":245,"high":208,"low":245,"close":208,"volume":692},"2026-05-13T00:00:00",1657,{"timestamp":694,"open":208,"high":208,"low":270,"close":207,"volume":695},"2026-05-14T00:00:00",828,{"timestamp":697,"open":207,"high":208,"low":202,"close":202,"volume":698},"2026-05-17T00:00:00",2610,{"timestamp":700,"open":207,"high":207,"low":249,"close":270,"volume":701},"2026-05-18T00:00:00",3178,{"timestamp":703,"open":270,"high":270,"low":298,"close":202,"volume":704},"2026-05-19T00:00:00",1137,{"timestamp":706,"open":582,"high":226,"low":582,"close":291,"volume":707},"2026-05-20T00:00:00",3559,{"timestamp":169,"open":226,"high":263,"low":489,"close":253,"volume":709},2527,{"timestamp":711,"open":270,"high":270,"low":604,"close":604,"volume":712},"2026-05-24T00:00:00",3056,{"timestamp":714,"open":298,"high":298,"low":604,"close":298,"volume":715},"2026-05-25T00:00:00",1141,{"timestamp":717,"open":298,"high":298,"low":12,"close":582,"volume":718},"2026-05-26T00:00:00",4399,{"timestamp":720,"open":604,"high":298,"low":604,"close":298,"volume":721},"2026-05-27T00:00:00",639,{"timestamp":723,"open":298,"high":298,"low":724,"close":298,"volume":725},"2026-05-28T00:00:00",8.19,1795,{"timestamp":727,"open":728,"high":270,"low":729,"close":283,"volume":730},"2026-05-31T00:00:00",8.13,8.1,1862,{"timestamp":732,"open":253,"high":207,"low":591,"close":582,"volume":733},"2026-06-01T00:00:00",1340,{"timestamp":735,"open":226,"high":207,"low":249,"close":249,"volume":736},"2026-06-02T00:00:00",1829,{"timestamp":738,"open":249,"high":283,"low":591,"close":283,"volume":739},"2026-06-04T00:00:00",751,{"timestamp":741,"open":283,"high":245,"low":724,"close":582,"volume":742},"2026-06-07T00:00:00",1465,{"timestamp":744,"open":291,"high":291,"low":745,"close":591,"volume":746},"2026-06-08T00:00:00",8.18,629,{"timestamp":748,"open":283,"high":245,"low":287,"close":565,"volume":749},"2026-06-09T00:00:00",822,{"timestamp":751,"open":489,"high":226,"low":287,"close":291,"volume":752},"2026-06-10T00:00:00",1647,{"timestamp":754,"open":226,"high":226,"low":241,"close":245,"volume":755},"2026-06-11T00:00:00",624,{"timestamp":757,"open":226,"high":226,"low":582,"close":489,"volume":758},"2026-06-14T00:00:00",1216,{"timestamp":760,"open":263,"high":263,"low":582,"close":298,"volume":761},"2026-06-15T00:00:00",1283,{"timestamp":763,"open":202,"high":253,"low":298,"close":202,"volume":764},"2026-06-16T00:00:00",609,{"timestamp":766,"open":245,"high":253,"low":291,"close":291,"volume":767},"2026-06-17T00:00:00",484,{"timestamp":769,"open":270,"high":270,"low":298,"close":270,"volume":770},"2026-06-18T00:00:00",992,{"timestamp":772,"open":263,"high":263,"low":565,"close":604,"volume":773},"2026-06-21T00:00:00",2592,{"timestamp":775,"open":202,"high":202,"low":291,"close":298,"volume":776},"2026-06-22T00:00:00",444,{"timestamp":778,"open":298,"high":202,"low":610,"close":298,"volume":779},"2026-06-23T00:00:00",1395,{"timestamp":781,"open":283,"high":283,"low":610,"close":283,"volume":782},"2026-06-24T00:00:00",1754,{"timestamp":784,"open":283,"high":283,"low":582,"close":283,"volume":767},"2026-06-25T00:00:00",{"timestamp":786,"open":283,"high":202,"low":249,"close":249,"volume":715},"2026-06-28T00:00:00",{"timestamp":788,"open":291,"high":263,"low":249,"close":298,"volume":789},"2026-06-29T00:00:00",1825,{"timestamp":174,"open":517,"high":226,"low":517,"close":283,"volume":791},467,{"timestamp":793,"open":610,"high":270,"low":610,"close":253,"volume":794},"2026-07-01T00:00:00",263,{"timestamp":796,"open":253,"high":270,"low":283,"close":245,"volume":797},"2026-07-02T00:00:00",533,{"timestamp":799,"open":298,"high":489,"low":249,"close":298,"volume":800},"2026-07-05T00:00:00",1551,{"timestamp":802,"open":270,"high":270,"low":582,"close":245,"volume":803},"2026-07-06T00:00:00",791,{"timestamp":805,"open":270,"high":270,"low":241,"close":241,"volume":806},"2026-07-07T00:00:00",2474,{"timestamp":808,"open":610,"high":489,"low":591,"close":283,"volume":809},"2026-07-08T00:00:00",404,{"timestamp":811,"open":283,"high":245,"low":604,"close":604,"volume":812},"2026-07-09T00:00:00",1064,{"timestamp":814,"open":202,"high":202,"low":249,"close":298,"volume":815},"2026-07-12T00:00:00",1329,{"timestamp":817,"open":245,"high":245,"low":604,"close":489,"volume":818},"2026-07-13T00:00:00",2602,{"timestamp":820,"open":283,"high":283,"low":291,"close":298,"volume":821},"2026-07-14T00:00:00",579,{"timestamp":823,"open":298,"high":298,"low":249,"close":582,"volume":824},"2026-07-15T00:00:00",1317,{"timestamp":826,"open":291,"high":298,"low":249,"close":298,"volume":827},"2026-07-16T00:00:00",2743,{"timestamp":829,"open":298,"high":830,"low":287,"close":591,"volume":831},"2026-07-19T00:00:00",8.88,40838,{"timestamp":175,"open":241,"high":419,"low":610,"close":610,"volume":833},10954,{"timestamp":835,"open":202,"high":202,"low":249,"close":298,"volume":836},"2026-07-21T00:00:00",821,{"timestamp":838,"open":298,"high":263,"low":582,"close":582,"volume":839},"2026-07-22T00:00:00",969,{"timestamp":841,"open":226,"high":226,"low":582,"close":283,"volume":842},"2026-07-23T00:00:00",392,{"timestamp":844,"open":283,"high":245,"low":604,"close":604,"volume":845},"2026-07-26T00:00:00",1448,{"timestamp":847,"open":202,"high":202,"low":604,"close":283,"volume":848},"2026-07-27T00:00:00",2539,{"timestamp":850,"open":283,"high":283,"low":851,"close":852,"volume":853},"2026-07-28T00:00:00",8.01,8.11,5002,{"timestamp":855,"open":724,"high":263,"low":728,"close":253,"volume":856},"2026-07-29T00:00:00",701,{"timestamp":858,"open":226,"high":196,"low":728,"close":208,"volume":859},"2026-07-30T00:00:00",3014,{"timestamp":861,"open":249,"high":226,"low":851,"close":724,"volume":862},"2026-08-02T00:00:00",3469,{"timestamp":864,"open":291,"high":298,"low":865,"close":241,"volume":866},"2026-08-03T00:00:00",8.14,994,{"timestamp":868,"open":298,"high":298,"low":724,"close":241,"volume":869},"2026-08-04T00:00:00",637,{"timestamp":871,"open":610,"high":610,"low":728,"close":745,"volume":872},"2026-08-05T00:00:00",1393,{"timestamp":874,"open":591,"high":582,"low":875,"close":876,"volume":877},"2026-08-06T00:00:00",8.02,8.15,2661,{"timestamp":879,"open":876,"high":475,"low":880,"close":880,"volume":881},"2026-08-09T00:00:00",8.04,11909,{"timestamp":883,"open":884,"high":610,"low":884,"close":865,"volume":885},"2026-08-10T00:00:00",8.05,3061,{"timestamp":887,"open":724,"high":888,"low":880,"close":724,"volume":889},"2026-08-11T00:00:00",8.7,6652,{"timestamp":891,"open":745,"high":249,"low":745,"close":287,"volume":892},"2026-08-12T00:00:00",5043,{"timestamp":894,"open":610,"high":298,"low":724,"close":565,"volume":895},"2026-08-13T00:00:00",659,{"timestamp":897,"open":565,"high":291,"low":898,"close":852,"volume":899},"2026-08-16T00:00:00",8.07,6813,{"timestamp":901,"open":724,"high":724,"low":902,"close":852,"volume":903},"2026-08-17T00:00:00",8.08,2656,{"timestamp":905,"open":906,"high":287,"low":906,"close":729,"volume":907},"2026-08-18T00:00:00",8.06,3024,{"timestamp":909,"open":910,"high":400,"low":884,"close":884,"volume":911},"2026-08-19T00:00:00",8.12,18350,{"timestamp":178,"open":906,"high":745,"low":906,"close":910,"volume":913},1650,{"timestamp":915,"open":910,"high":583,"low":906,"close":852,"volume":916},"2026-08-23T00:00:00",2100,{"timestamp":918,"open":729,"high":745,"low":919,"close":517,"volume":920},"2026-08-24T00:00:00",8.09,597,{"timestamp":922,"open":583,"high":583,"low":910,"close":583,"volume":923},"2026-08-25T00:00:00",380,{"timestamp":925,"open":865,"high":745,"low":926,"close":728,"volume":927},"2026-08-26T00:00:00",8.03,3754,{"timestamp":929,"open":910,"high":910,"low":852,"close":910,"volume":930},"2026-08-27T00:00:00",854,{"timestamp":932,"open":910,"high":728,"low":729,"close":910,"volume":933},"2026-08-30T00:00:00",1124,{"timestamp":180,"open":728,"high":728,"low":12,"close":906,"volume":935},1909,{"timestamp":937,"open":12,"high":745,"low":938,"close":939,"volume":940},"2026-09-01T00:00:00",7.98,7.99,3618,{"timestamp":942,"open":898,"high":263,"low":943,"close":884,"volume":944},"2026-09-02T00:00:00",7.95,10829,{"timestamp":946,"open":898,"high":898,"low":947,"close":12,"volume":948},"2026-09-03T00:00:00",7.97,6755,{"timestamp":950,"open":880,"high":884,"low":947,"close":947,"volume":951},"2026-09-07T00:00:00",2899,{"timestamp":953,"open":947,"high":926,"low":954,"close":875,"volume":955},"2026-09-08T00:00:00",7.96,1810,{"timestamp":957,"open":851,"high":902,"low":578,"close":578,"volume":958},"2026-09-09T00:00:00",4967,{"timestamp":960,"open":939,"high":926,"low":961,"close":12,"volume":962},"2026-09-10T00:00:00",7.91,2821,{"timestamp":964,"open":12,"high":880,"low":965,"close":954,"volume":966},"2026-09-13T00:00:00",7.94,4260,{"timestamp":968,"open":12,"high":875,"low":943,"close":939,"volume":969},"2026-09-14T00:00:00",1535,{"timestamp":971,"open":875,"high":875,"low":947,"close":12,"volume":972},"2026-09-15T00:00:00",331,{"timestamp":974,"open":902,"high":902,"low":947,"close":947,"volume":975},"2026-09-16T00:00:00",1875,{"timestamp":977,"open":875,"high":875,"low":938,"close":938,"volume":978},"2026-09-17T00:00:00",781,{"timestamp":980,"open":926,"high":884,"low":954,"close":939,"volume":981},"2026-09-20T00:00:00",1990,{"timestamp":181,"open":939,"high":12,"low":961,"close":943,"volume":983},3107,{"timestamp":985,"open":954,"high":851,"low":986,"close":12,"volume":987},"2026-09-22T00:00:00",7.89,10081,{"timestamp":989,"open":875,"high":875,"low":965,"close":947,"volume":990},"2026-09-23T00:00:00",1065,{"timestamp":992,"open":875,"high":875,"low":938,"close":12,"volume":993},"2026-09-24T00:00:00",668,[]]