[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fLFc2YJcwcJKx-FSEvyNZiyzM4ZLEZ56XIaR-W1uD4cI":3,"$fA-7RWd5jrZVo08ntOjjzLh_Wif2tp9z7ZWRUjMij0JA":24,"$fBWPXxwOxcyib3RFBve7SEsHtUrReuKIOr0m-e0TaUaI":173},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"AROA11","aroa11","fii","Aroeira 333 Renda Logstica Fundo De Investimento Imobiliario","FII Aroa","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},1.14,0,"BRL","2026-09-24T23:48:26Z",{},[],[19,20,21,22,23],"KNRI11","HGLG11","BTLG11","XPLG11","HGRE11",{"items":25,"totalItens":170,"success":171,"errors":172,"limitReached":170},[26,34,38,41,45,49,53,57,61,64,68,71,74,77,81,85,88,91,95,98,101,104,107,110,113,117,120,123,127,131,135,139,142,145,149,152,155,158,161,164,167],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.0034962,"2023-04-30T00:00:00","2023-04-28T00:00:00","2023-05-09T00:00:00",1,{"type":27,"category":28,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.0033,"2023-05-31T00:00:00","2023-06-07T00:00:00",{"type":27,"category":28,"amount":35,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":27,"category":28,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},0.0044,"2023-07-31T00:00:00","2023-08-07T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},0.0043,"2023-08-31T00:00:00","2023-09-08T00:00:00",{"type":27,"category":28,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},0.005,"2023-09-29T00:00:00","2023-10-06T00:00:00",{"type":27,"category":28,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},0.0056,"2023-10-31T00:00:00","2023-11-08T00:00:00",{"type":27,"category":28,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},0.0059,"2023-11-30T00:00:00","2023-12-07T00:00:00",{"type":27,"category":28,"amount":58,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},"2023-12-28T00:00:00","2024-01-08T00:00:00",{"type":27,"category":28,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},0.0061,"2024-01-31T00:00:00","2024-02-07T00:00:00",{"type":27,"category":28,"amount":58,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},"2024-02-29T00:00:00","2024-03-07T00:00:00",{"type":27,"category":28,"amount":65,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2024-03-28T00:00:00","2024-04-05T00:00:00",{"type":27,"category":28,"amount":65,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2024-04-30T00:00:00","2024-05-08T00:00:00",{"type":27,"category":28,"amount":78,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},0.006,"2024-05-31T00:00:00","2024-06-07T00:00:00",{"type":27,"category":28,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},0.0062,"2024-06-28T00:00:00","2024-07-05T00:00:00",{"type":27,"category":28,"amount":65,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2024-07-31T00:00:00","2024-08-07T00:00:00",{"type":27,"category":28,"amount":82,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2024-08-30T00:00:00","2024-09-06T00:00:00",{"type":27,"category":28,"amount":92,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},0.0063,"2024-09-30T00:00:00","2024-10-07T00:00:00",{"type":27,"category":28,"amount":82,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2024-10-31T00:00:00","2024-11-07T00:00:00",{"type":27,"category":28,"amount":82,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2024-11-29T00:00:00","2024-12-06T00:00:00",{"type":27,"category":28,"amount":82,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-12-30T00:00:00","2025-01-08T00:00:00",{"type":27,"category":28,"amount":78,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2025-01-31T00:00:00","2025-02-07T00:00:00",{"type":27,"category":28,"amount":82,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2025-02-28T00:00:00","2025-03-11T00:00:00",{"type":27,"category":28,"amount":92,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2025-03-31T00:00:00","2025-04-07T00:00:00",{"type":27,"category":28,"amount":114,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},0.0064,"2025-04-30T00:00:00","2025-05-08T00:00:00",{"type":27,"category":28,"amount":92,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2025-05-30T00:00:00","2025-06-06T00:00:00",{"type":27,"category":28,"amount":114,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2025-06-30T00:00:00","2025-07-07T00:00:00",{"type":27,"category":28,"amount":124,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},0.0065,"2025-07-31T00:00:00","2025-08-07T00:00:00",{"type":27,"category":28,"amount":128,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},0.0074,"2025-08-29T00:00:00","2025-09-05T00:00:00",{"type":27,"category":28,"amount":132,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},0.0075,"2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":27,"category":28,"amount":136,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},0.0076,"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":27,"category":28,"amount":132,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2025-11-28T00:00:00","2025-12-05T00:00:00",{"type":27,"category":28,"amount":128,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":27,"category":28,"amount":146,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},0.0073,"2026-01-30T00:00:00","2026-02-06T00:00:00",{"type":27,"category":28,"amount":132,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},"2026-02-27T00:00:00","2026-03-06T00:00:00",{"type":27,"category":28,"amount":132,"approvalDate":153,"comDate":153,"paymentDate":154,"status":33},"2026-03-31T00:00:00","2026-04-08T00:00:00",{"type":27,"category":28,"amount":128,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},"2026-04-30T00:00:00","2026-05-08T00:00:00",{"type":27,"category":28,"amount":132,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},"2026-05-29T00:00:00","2026-06-08T00:00:00",{"type":27,"category":28,"amount":136,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2026-06-30T00:00:00","2026-07-07T00:00:00",{"type":27,"category":28,"amount":136,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},"2026-07-31T00:00:00","2026-08-07T00:00:00",{"type":27,"category":28,"amount":136,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},"2026-08-31T00:00:00","2026-09-08T00:00:00",null,true,[],{"items":174,"totalItens":170,"success":171,"errors":964,"limitReached":170},[175,179,184,188,190,193,196,199,202,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,306,310,313,316,319,322,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,378,381,384,387,391,393,397,400,403,406,409,412,415,418,421,424,427,430,432,435,438,441,444,447,450,453,456,460,463,466,469,472,475,478,481,484,487,491,496,499,502,505,508,511,514,517,520,523,526,531,535,538,541,545,548,551,555,558,561,566,570,577,582,585,590,596,601,607,611,617,623,629,632,637,643,649,653,656,659,664,667,671,675,678,681,684,687,691,694,697,701,704,707,711,715,718,721,724,727,730,733,736,739,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,787,790,793,796,800,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,888,891,894,897,900,903,906,909,912,915,917,920,923,926,929,931,934,937,940,943,946,949,952,955,958,961],{"timestamp":176,"open":33,"high":177,"low":33,"close":177,"volume":178},"2025-09-25T00:00:00",1.02,1047,{"timestamp":180,"open":177,"high":181,"low":182,"close":33,"volume":183},"2025-09-28T00:00:00",1.03,0.99,2491,{"timestamp":185,"open":186,"high":177,"low":33,"close":186,"volume":187},"2025-09-29T00:00:00",1.01,2015,{"timestamp":133,"open":186,"high":177,"low":182,"close":186,"volume":189},3794,{"timestamp":191,"open":186,"high":177,"low":33,"close":186,"volume":192},"2025-10-01T00:00:00",5275,{"timestamp":194,"open":182,"high":177,"low":182,"close":186,"volume":195},"2025-10-02T00:00:00",1984,{"timestamp":197,"open":177,"high":177,"low":182,"close":186,"volume":198},"2025-10-05T00:00:00",11112,{"timestamp":200,"open":177,"high":181,"low":182,"close":33,"volume":201},"2025-10-06T00:00:00",18817,{"timestamp":134,"open":33,"high":177,"low":182,"close":182,"volume":203},3872,{"timestamp":205,"open":33,"high":186,"low":182,"close":182,"volume":206},"2025-10-08T00:00:00",1631,{"timestamp":208,"open":33,"high":177,"low":33,"close":186,"volume":209},"2025-10-09T00:00:00",5145,{"timestamp":211,"open":186,"high":181,"low":33,"close":177,"volume":212},"2025-10-12T00:00:00",4355,{"timestamp":214,"open":177,"high":177,"low":186,"close":186,"volume":215},"2025-10-13T00:00:00",3901,{"timestamp":217,"open":186,"high":181,"low":33,"close":186,"volume":218},"2025-10-14T00:00:00",6725,{"timestamp":220,"open":33,"high":177,"low":33,"close":186,"volume":221},"2025-10-15T00:00:00",9302,{"timestamp":223,"open":33,"high":177,"low":33,"close":177,"volume":224},"2025-10-16T00:00:00",5980,{"timestamp":226,"open":177,"high":177,"low":33,"close":33,"volume":227},"2025-10-19T00:00:00",7616,{"timestamp":229,"open":186,"high":177,"low":33,"close":186,"volume":230},"2025-10-20T00:00:00",3927,{"timestamp":232,"open":177,"high":177,"low":33,"close":33,"volume":233},"2025-10-21T00:00:00",2145,{"timestamp":235,"open":33,"high":186,"low":33,"close":33,"volume":236},"2025-10-22T00:00:00",700,{"timestamp":238,"open":33,"high":186,"low":33,"close":186,"volume":239},"2025-10-23T00:00:00",1532,{"timestamp":241,"open":186,"high":177,"low":186,"close":177,"volume":242},"2025-10-26T00:00:00",2730,{"timestamp":244,"open":177,"high":177,"low":186,"close":177,"volume":245},"2025-10-27T00:00:00",957,{"timestamp":247,"open":181,"high":181,"low":186,"close":181,"volume":248},"2025-10-29T00:00:00",1450,{"timestamp":250,"open":181,"high":181,"low":186,"close":177,"volume":251},"2025-10-30T00:00:00",762,{"timestamp":253,"open":181,"high":181,"low":254,"close":33,"volume":255},"2025-11-02T00:00:00",0.97,9827,{"timestamp":257,"open":182,"high":186,"low":182,"close":182,"volume":258},"2025-11-03T00:00:00",2914,{"timestamp":260,"open":186,"high":186,"low":182,"close":182,"volume":261},"2025-11-04T00:00:00",7184,{"timestamp":263,"open":33,"high":186,"low":182,"close":33,"volume":264},"2025-11-05T00:00:00",3882,{"timestamp":266,"open":33,"high":33,"low":182,"close":33,"volume":267},"2025-11-06T00:00:00",2976,{"timestamp":269,"open":182,"high":186,"low":182,"close":33,"volume":270},"2025-11-09T00:00:00",6791,{"timestamp":272,"open":33,"high":186,"low":182,"close":186,"volume":273},"2025-11-10T00:00:00",4019,{"timestamp":275,"open":186,"high":186,"low":182,"close":182,"volume":276},"2025-11-11T00:00:00",1300,{"timestamp":278,"open":182,"high":177,"low":182,"close":186,"volume":279},"2025-11-12T00:00:00",9843,{"timestamp":281,"open":186,"high":181,"low":33,"close":33,"volume":282},"2025-11-13T00:00:00",4170,{"timestamp":284,"open":177,"high":177,"low":182,"close":186,"volume":285},"2025-11-16T00:00:00",3997,{"timestamp":287,"open":186,"high":177,"low":182,"close":177,"volume":288},"2025-11-17T00:00:00",2416,{"timestamp":290,"open":177,"high":177,"low":33,"close":177,"volume":291},"2025-11-18T00:00:00",1881,{"timestamp":293,"open":177,"high":177,"low":33,"close":33,"volume":294},"2025-11-20T00:00:00",1377,{"timestamp":296,"open":186,"high":177,"low":33,"close":186,"volume":297},"2025-11-23T00:00:00",3012,{"timestamp":299,"open":177,"high":177,"low":33,"close":186,"volume":300},"2025-11-24T00:00:00",1666,{"timestamp":302,"open":181,"high":303,"low":186,"close":304,"volume":305},"2025-11-25T00:00:00",1.1,1.05,4472,{"timestamp":307,"open":304,"high":308,"low":33,"close":33,"volume":309},"2025-11-26T00:00:00",1.12,12955,{"timestamp":311,"open":186,"high":304,"low":186,"close":304,"volume":312},"2025-11-27T00:00:00",12619,{"timestamp":314,"open":304,"high":304,"low":33,"close":304,"volume":315},"2025-11-30T00:00:00",3713,{"timestamp":317,"open":304,"high":304,"low":33,"close":177,"volume":318},"2025-12-01T00:00:00",2092,{"timestamp":320,"open":177,"high":304,"low":33,"close":186,"volume":321},"2025-12-02T00:00:00",2325,{"timestamp":323,"open":186,"high":304,"low":33,"close":324,"volume":325},"2025-12-03T00:00:00",1.04,4141,{"timestamp":327,"open":324,"high":304,"low":186,"close":304,"volume":328},"2025-12-04T00:00:00",1871,{"timestamp":330,"open":304,"high":304,"low":33,"close":324,"volume":331},"2025-12-07T00:00:00",3198,{"timestamp":333,"open":304,"high":304,"low":186,"close":304,"volume":334},"2025-12-08T00:00:00",4928,{"timestamp":336,"open":304,"high":304,"low":181,"close":304,"volume":337},"2025-12-09T00:00:00",898,{"timestamp":339,"open":304,"high":304,"low":181,"close":181,"volume":340},"2025-12-10T00:00:00",1938,{"timestamp":342,"open":304,"high":304,"low":181,"close":304,"volume":343},"2025-12-11T00:00:00",3271,{"timestamp":345,"open":304,"high":304,"low":324,"close":304,"volume":346},"2025-12-14T00:00:00",3999,{"timestamp":348,"open":324,"high":304,"low":181,"close":324,"volume":349},"2025-12-15T00:00:00",832,{"timestamp":351,"open":324,"high":304,"low":181,"close":181,"volume":352},"2025-12-16T00:00:00",2142,{"timestamp":354,"open":324,"high":304,"low":181,"close":304,"volume":355},"2025-12-17T00:00:00",3636,{"timestamp":357,"open":304,"high":304,"low":181,"close":304,"volume":358},"2025-12-18T00:00:00",2784,{"timestamp":360,"open":304,"high":304,"low":177,"close":177,"volume":361},"2025-12-21T00:00:00",3539,{"timestamp":363,"open":324,"high":304,"low":177,"close":177,"volume":364},"2025-12-22T00:00:00",7437,{"timestamp":366,"open":177,"high":324,"low":177,"close":181,"volume":367},"2025-12-25T00:00:00",2964,{"timestamp":369,"open":324,"high":324,"low":181,"close":324,"volume":370},"2025-12-28T00:00:00",2597,{"timestamp":372,"open":304,"high":304,"low":181,"close":304,"volume":373},"2025-12-29T00:00:00",9975,{"timestamp":375,"open":304,"high":376,"low":304,"close":376,"volume":377},"2026-01-01T00:00:00",1.06,6063,{"timestamp":379,"open":304,"high":376,"low":324,"close":304,"volume":380},"2026-01-04T00:00:00",6053,{"timestamp":382,"open":376,"high":376,"low":324,"close":376,"volume":383},"2026-01-05T00:00:00",11473,{"timestamp":385,"open":376,"high":376,"low":181,"close":376,"volume":386},"2026-01-06T00:00:00",4456,{"timestamp":388,"open":389,"high":389,"low":324,"close":389,"volume":390},"2026-01-07T00:00:00",1.08,4513,{"timestamp":144,"open":389,"high":389,"low":376,"close":389,"volume":392},11481,{"timestamp":394,"open":304,"high":389,"low":304,"close":395,"volume":396},"2026-01-11T00:00:00",1.07,3899,{"timestamp":398,"open":304,"high":389,"low":304,"close":389,"volume":399},"2026-01-12T00:00:00",4573,{"timestamp":401,"open":389,"high":389,"low":376,"close":376,"volume":402},"2026-01-13T00:00:00",3827,{"timestamp":404,"open":376,"high":389,"low":376,"close":376,"volume":405},"2026-01-14T00:00:00",4719,{"timestamp":407,"open":389,"high":389,"low":304,"close":389,"volume":408},"2026-01-15T00:00:00",8053,{"timestamp":410,"open":389,"high":389,"low":304,"close":395,"volume":411},"2026-01-18T00:00:00",6153,{"timestamp":413,"open":304,"high":395,"low":304,"close":376,"volume":414},"2026-01-19T00:00:00",1870,{"timestamp":416,"open":395,"high":389,"low":304,"close":304,"volume":417},"2026-01-20T00:00:00",6441,{"timestamp":419,"open":395,"high":395,"low":304,"close":395,"volume":420},"2026-01-21T00:00:00",1742,{"timestamp":422,"open":304,"high":395,"low":304,"close":376,"volume":423},"2026-01-22T00:00:00",3955,{"timestamp":425,"open":304,"high":395,"low":304,"close":395,"volume":426},"2026-01-25T00:00:00",6995,{"timestamp":428,"open":395,"high":395,"low":304,"close":395,"volume":429},"2026-01-26T00:00:00",13026,{"timestamp":431,"open":395,"high":395,"low":304,"close":395,"volume":321},"2026-01-27T00:00:00",{"timestamp":433,"open":395,"high":395,"low":304,"close":395,"volume":434},"2026-01-28T00:00:00",1372,{"timestamp":436,"open":304,"high":376,"low":304,"close":376,"volume":437},"2026-02-01T00:00:00",3265,{"timestamp":439,"open":304,"high":395,"low":304,"close":395,"volume":440},"2026-02-02T00:00:00",1862,{"timestamp":442,"open":304,"high":389,"low":304,"close":376,"volume":443},"2026-02-03T00:00:00",2748,{"timestamp":445,"open":389,"high":303,"low":376,"close":389,"volume":446},"2026-02-05T00:00:00",8829,{"timestamp":448,"open":303,"high":308,"low":389,"close":308,"volume":449},"2026-02-08T00:00:00",4438,{"timestamp":451,"open":308,"high":308,"low":389,"close":308,"volume":452},"2026-02-09T00:00:00",2804,{"timestamp":454,"open":308,"high":308,"low":389,"close":308,"volume":455},"2026-02-10T00:00:00",2546,{"timestamp":457,"open":308,"high":308,"low":458,"close":308,"volume":459},"2026-02-11T00:00:00",1.09,3796,{"timestamp":461,"open":308,"high":308,"low":389,"close":308,"volume":462},"2026-02-12T00:00:00",2347,{"timestamp":464,"open":308,"high":308,"low":389,"close":389,"volume":465},"2026-02-17T00:00:00",4345,{"timestamp":467,"open":303,"high":308,"low":458,"close":308,"volume":468},"2026-02-18T00:00:00",3128,{"timestamp":470,"open":458,"high":308,"low":458,"close":308,"volume":471},"2026-02-19T00:00:00",5558,{"timestamp":473,"open":308,"high":308,"low":458,"close":308,"volume":474},"2026-02-22T00:00:00",6795,{"timestamp":476,"open":303,"high":308,"low":458,"close":477,"volume":215},"2026-02-23T00:00:00",1.11,{"timestamp":479,"open":308,"high":308,"low":303,"close":308,"volume":480},"2026-02-24T00:00:00",3609,{"timestamp":482,"open":308,"high":308,"low":303,"close":303,"volume":483},"2026-02-25T00:00:00",3722,{"timestamp":485,"open":303,"high":308,"low":303,"close":308,"volume":486},"2026-02-26T00:00:00",7526,{"timestamp":488,"open":458,"high":489,"low":458,"close":489,"volume":490},"2026-03-01T00:00:00",1.15,6046,{"timestamp":492,"open":493,"high":494,"low":493,"close":494,"volume":495},"2026-03-02T00:00:00",1.13,1.16,4476,{"timestamp":497,"open":494,"high":494,"low":308,"close":494,"volume":498},"2026-03-03T00:00:00",4624,{"timestamp":500,"open":494,"high":494,"low":493,"close":493,"volume":501},"2026-03-04T00:00:00",13601,{"timestamp":503,"open":489,"high":494,"low":493,"close":494,"volume":504},"2026-03-05T00:00:00",14896,{"timestamp":506,"open":494,"high":494,"low":493,"close":493,"volume":507},"2026-03-08T00:00:00",4819,{"timestamp":509,"open":489,"high":494,"low":493,"close":493,"volume":510},"2026-03-09T00:00:00",3046,{"timestamp":512,"open":12,"high":494,"low":12,"close":12,"volume":513},"2026-03-10T00:00:00",5357,{"timestamp":515,"open":493,"high":494,"low":493,"close":489,"volume":516},"2026-03-11T00:00:00",5346,{"timestamp":518,"open":494,"high":494,"low":493,"close":489,"volume":519},"2026-03-12T00:00:00",3307,{"timestamp":521,"open":494,"high":494,"low":489,"close":489,"volume":522},"2026-03-15T00:00:00",6969,{"timestamp":524,"open":489,"high":494,"low":493,"close":494,"volume":525},"2026-03-16T00:00:00",3352,{"timestamp":527,"open":528,"high":528,"low":529,"close":528,"volume":530},"2026-03-18T00:00:00",1.2,1.18,4391,{"timestamp":532,"open":528,"high":528,"low":303,"close":533,"volume":534},"2026-03-19T00:00:00",1.17,33367,{"timestamp":536,"open":529,"high":528,"low":489,"close":533,"volume":537},"2026-03-22T00:00:00",7885,{"timestamp":539,"open":308,"high":528,"low":303,"close":489,"volume":540},"2026-03-23T00:00:00",3359,{"timestamp":542,"open":489,"high":543,"low":477,"close":494,"volume":544},"2026-03-24T00:00:00",1.19,5450,{"timestamp":546,"open":533,"high":543,"low":533,"close":543,"volume":547},"2026-03-25T00:00:00",6760,{"timestamp":549,"open":543,"high":528,"low":494,"close":528,"volume":550},"2026-03-26T00:00:00",11728,{"timestamp":552,"open":528,"high":553,"low":528,"close":553,"volume":554},"2026-03-29T00:00:00",1.3,16624,{"timestamp":556,"open":553,"high":553,"low":529,"close":529,"volume":557},"2026-03-30T00:00:00",11798,{"timestamp":153,"open":528,"high":553,"low":543,"close":559,"volume":560},1.28,2644,{"timestamp":562,"open":559,"high":553,"low":563,"close":564,"volume":565},"2026-04-01T00:00:00",1.27,1.29,5347,{"timestamp":567,"open":553,"high":553,"low":528,"close":568,"volume":569},"2026-04-05T00:00:00",1.21,10776,{"timestamp":571,"open":572,"high":573,"low":574,"close":575,"volume":576},"2026-04-06T00:00:00",1.23,1.35,1.22,1.34,10571,{"timestamp":578,"open":579,"high":580,"low":575,"close":580,"volume":581},"2026-04-07T00:00:00",1.36,1.4,5566,{"timestamp":154,"open":580,"high":583,"low":575,"close":583,"volume":584},1.5,17165,{"timestamp":586,"open":587,"high":583,"low":588,"close":583,"volume":589},"2026-04-09T00:00:00",1.47,1.45,15189,{"timestamp":591,"open":592,"high":593,"low":592,"close":594,"volume":595},"2026-04-12T00:00:00",1.52,1.9,1.7,36858,{"timestamp":597,"open":593,"high":598,"low":599,"close":598,"volume":600},"2026-04-13T00:00:00",2.1,1.86,25531,{"timestamp":602,"open":603,"high":598,"low":604,"close":605,"volume":606},"2026-04-14T00:00:00",2.09,1.33,1.37,39324,{"timestamp":608,"open":573,"high":27,"low":573,"close":609,"volume":610},"2026-04-15T00:00:00",1.8,12020,{"timestamp":612,"open":609,"high":613,"low":614,"close":615,"volume":616},"2026-04-16T00:00:00",1.95,1.48,1.67,13435,{"timestamp":618,"open":619,"high":620,"low":621,"close":594,"volume":622},"2026-04-19T00:00:00",1.63,1.73,1.6,7625,{"timestamp":624,"open":625,"high":620,"low":626,"close":627,"volume":628},"2026-04-21T00:00:00",1.66,1.62,1.69,8048,{"timestamp":630,"open":594,"high":620,"low":621,"close":621,"volume":631},"2026-04-22T00:00:00",15181,{"timestamp":633,"open":634,"high":619,"low":635,"close":619,"volume":636},"2026-04-23T00:00:00",1.56,1.55,6392,{"timestamp":638,"open":639,"high":640,"low":641,"close":641,"volume":642},"2026-04-26T00:00:00",1.64,1.71,1.49,47179,{"timestamp":644,"open":645,"high":635,"low":646,"close":647,"volume":648},"2026-04-27T00:00:00",1.46,1.32,1.42,6219,{"timestamp":650,"open":647,"high":651,"low":647,"close":592,"volume":652},"2026-04-28T00:00:00",1.53,698366,{"timestamp":654,"open":614,"high":621,"low":645,"close":645,"volume":655},"2026-04-29T00:00:00",13382,{"timestamp":657,"open":587,"high":639,"low":587,"close":626,"volume":658},"2026-05-03T00:00:00",6515,{"timestamp":660,"open":661,"high":661,"low":641,"close":662,"volume":663},"2026-05-04T00:00:00",1.57,1.54,28299,{"timestamp":665,"open":662,"high":635,"low":641,"close":641,"volume":666},"2026-05-05T00:00:00",8498,{"timestamp":668,"open":669,"high":635,"low":574,"close":588,"volume":670},"2026-05-06T00:00:00",1.51,28948,{"timestamp":672,"open":587,"high":583,"low":673,"close":614,"volume":674},"2026-05-07T00:00:00",1.26,66132,{"timestamp":676,"open":614,"high":583,"low":553,"close":588,"volume":677},"2026-05-10T00:00:00",419999,{"timestamp":679,"open":647,"high":588,"low":580,"close":588,"volume":680},"2026-05-11T00:00:00",3441,{"timestamp":682,"open":588,"high":645,"low":604,"close":604,"volume":683},"2026-05-12T00:00:00",8108,{"timestamp":685,"open":604,"high":645,"low":604,"close":604,"volume":686},"2026-05-13T00:00:00",15127,{"timestamp":688,"open":604,"high":689,"low":604,"close":573,"volume":690},"2026-05-14T00:00:00",1.41,4132,{"timestamp":692,"open":573,"high":580,"low":575,"close":575,"volume":693},"2026-05-17T00:00:00",6386,{"timestamp":695,"open":575,"high":579,"low":559,"close":646,"volume":696},"2026-05-18T00:00:00",5211,{"timestamp":698,"open":699,"high":573,"low":572,"close":572,"volume":700},"2026-05-19T00:00:00",1.31,12517,{"timestamp":702,"open":572,"high":646,"low":572,"close":564,"volume":703},"2026-05-20T00:00:00",2953,{"timestamp":705,"open":699,"high":646,"low":528,"close":574,"volume":706},"2026-05-21T00:00:00",12704,{"timestamp":708,"open":543,"high":709,"low":458,"close":489,"volume":710},"2026-05-24T00:00:00",1.24,11722,{"timestamp":712,"open":533,"high":713,"low":533,"close":713,"volume":714},"2026-05-25T00:00:00",1.25,5712,{"timestamp":716,"open":713,"high":713,"low":529,"close":709,"volume":717},"2026-05-26T00:00:00",2743,{"timestamp":719,"open":709,"high":713,"low":529,"close":713,"volume":720},"2026-05-27T00:00:00",6058,{"timestamp":722,"open":574,"high":713,"low":543,"close":713,"volume":723},"2026-05-28T00:00:00",4832,{"timestamp":725,"open":713,"high":563,"low":568,"close":673,"volume":726},"2026-05-31T00:00:00",4746,{"timestamp":728,"open":572,"high":673,"low":574,"close":574,"volume":729},"2026-06-01T00:00:00",5591,{"timestamp":731,"open":568,"high":673,"low":528,"close":673,"volume":732},"2026-06-02T00:00:00",7331,{"timestamp":734,"open":563,"high":563,"low":574,"close":673,"volume":735},"2026-06-04T00:00:00",3895,{"timestamp":737,"open":563,"high":563,"low":574,"close":673,"volume":738},"2026-06-07T00:00:00",6145,{"timestamp":160,"open":709,"high":709,"low":529,"close":529,"volume":740},10858,{"timestamp":742,"open":529,"high":574,"low":308,"close":493,"volume":743},"2026-06-09T00:00:00",7995,{"timestamp":745,"open":489,"high":533,"low":324,"close":308,"volume":746},"2026-06-10T00:00:00",11628,{"timestamp":748,"open":308,"high":493,"low":458,"close":477,"volume":749},"2026-06-11T00:00:00",6123,{"timestamp":751,"open":477,"high":493,"low":458,"close":477,"volume":752},"2026-06-14T00:00:00",18855,{"timestamp":754,"open":489,"high":568,"low":303,"close":489,"volume":755},"2026-06-15T00:00:00",11004,{"timestamp":757,"open":533,"high":639,"low":494,"close":574,"volume":758},"2026-06-16T00:00:00",21194,{"timestamp":760,"open":713,"high":553,"low":493,"close":572,"volume":761},"2026-06-17T00:00:00",13426,{"timestamp":763,"open":528,"high":699,"low":489,"close":559,"volume":764},"2026-06-18T00:00:00",4145,{"timestamp":766,"open":553,"high":646,"low":713,"close":699,"volume":767},"2026-06-21T00:00:00",3758,{"timestamp":769,"open":646,"high":604,"low":543,"close":572,"volume":770},"2026-06-22T00:00:00",3761,{"timestamp":772,"open":713,"high":713,"low":395,"close":303,"volume":773},"2026-06-23T00:00:00",5177,{"timestamp":775,"open":308,"high":564,"low":477,"close":528,"volume":776},"2026-06-24T00:00:00",2403,{"timestamp":778,"open":528,"high":528,"low":493,"close":12,"volume":779},"2026-06-25T00:00:00",2313,{"timestamp":781,"open":494,"high":713,"low":477,"close":494,"volume":782},"2026-06-28T00:00:00",4140,{"timestamp":784,"open":494,"high":494,"low":304,"close":494,"volume":785},"2026-06-29T00:00:00",5866,{"timestamp":162,"open":529,"high":529,"low":493,"close":493,"volume":717},{"timestamp":788,"open":303,"high":580,"low":389,"close":528,"volume":789},"2026-07-01T00:00:00",9548,{"timestamp":791,"open":533,"high":528,"low":493,"close":528,"volume":792},"2026-07-02T00:00:00",1342,{"timestamp":794,"open":528,"high":563,"low":489,"close":574,"volume":795},"2026-07-05T00:00:00",2217,{"timestamp":797,"open":709,"high":798,"low":303,"close":564,"volume":799},"2026-07-06T00:00:00",1.39,27016,{"timestamp":163,"open":564,"high":553,"low":568,"close":564,"volume":801},2990,{"timestamp":803,"open":564,"high":553,"low":533,"close":528,"volume":804},"2026-07-08T00:00:00",36399,{"timestamp":806,"open":574,"high":564,"low":528,"close":563,"volume":807},"2026-07-09T00:00:00",5138,{"timestamp":809,"open":563,"high":798,"low":572,"close":579,"volume":810},"2026-07-12T00:00:00",14166,{"timestamp":812,"open":573,"high":573,"low":574,"close":574,"volume":813},"2026-07-13T00:00:00",9634,{"timestamp":815,"open":572,"high":559,"low":574,"close":574,"volume":816},"2026-07-14T00:00:00",3934,{"timestamp":818,"open":572,"high":580,"low":572,"close":564,"volume":819},"2026-07-15T00:00:00",10603,{"timestamp":821,"open":564,"high":564,"low":572,"close":713,"volume":822},"2026-07-16T00:00:00",2339,{"timestamp":824,"open":713,"high":579,"low":574,"close":673,"volume":825},"2026-07-19T00:00:00",4926,{"timestamp":827,"open":559,"high":580,"low":709,"close":709,"volume":828},"2026-07-20T00:00:00",16157,{"timestamp":830,"open":713,"high":575,"low":477,"close":564,"volume":831},"2026-07-21T00:00:00",10087,{"timestamp":833,"open":559,"high":564,"low":709,"close":564,"volume":834},"2026-07-22T00:00:00",2845,{"timestamp":836,"open":564,"high":564,"low":533,"close":713,"volume":837},"2026-07-23T00:00:00",4908,{"timestamp":839,"open":574,"high":713,"low":529,"close":568,"volume":840},"2026-07-26T00:00:00",3453,{"timestamp":842,"open":528,"high":568,"low":304,"close":304,"volume":843},"2026-07-27T00:00:00",26314,{"timestamp":845,"open":395,"high":533,"low":395,"close":494,"volume":846},"2026-07-28T00:00:00",3923,{"timestamp":848,"open":529,"high":528,"low":12,"close":528,"volume":849},"2026-07-29T00:00:00",8745,{"timestamp":851,"open":528,"high":528,"low":489,"close":528,"volume":852},"2026-07-30T00:00:00",1708,{"timestamp":854,"open":528,"high":559,"low":533,"close":533,"volume":855},"2026-08-02T00:00:00",3132,{"timestamp":857,"open":543,"high":574,"low":12,"close":529,"volume":858},"2026-08-03T00:00:00",2477,{"timestamp":860,"open":489,"high":529,"low":308,"close":12,"volume":861},"2026-08-04T00:00:00",4210,{"timestamp":863,"open":494,"high":529,"low":493,"close":533,"volume":864},"2026-08-05T00:00:00",4452,{"timestamp":866,"open":529,"high":528,"low":12,"close":528,"volume":867},"2026-08-06T00:00:00",7973,{"timestamp":869,"open":528,"high":553,"low":12,"close":494,"volume":870},"2026-08-09T00:00:00",6177,{"timestamp":872,"open":533,"high":713,"low":489,"close":489,"volume":873},"2026-08-10T00:00:00",2297,{"timestamp":875,"open":533,"high":553,"low":12,"close":12,"volume":876},"2026-08-11T00:00:00",20156,{"timestamp":878,"open":12,"high":574,"low":12,"close":533,"volume":879},"2026-08-12T00:00:00",2652,{"timestamp":881,"open":12,"high":12,"low":493,"close":12,"volume":882},"2026-08-13T00:00:00",8298,{"timestamp":884,"open":12,"high":533,"low":308,"close":12,"volume":885},"2026-08-16T00:00:00",19222,{"timestamp":887,"open":12,"high":12,"low":477,"close":12,"volume":480},"2026-08-17T00:00:00",{"timestamp":889,"open":477,"high":489,"low":477,"close":489,"volume":890},"2026-08-18T00:00:00",2117,{"timestamp":892,"open":489,"high":489,"low":308,"close":308,"volume":893},"2026-08-19T00:00:00",5960,{"timestamp":895,"open":308,"high":489,"low":308,"close":493,"volume":896},"2026-08-20T00:00:00",2610,{"timestamp":898,"open":493,"high":489,"low":477,"close":308,"volume":899},"2026-08-23T00:00:00",8297,{"timestamp":901,"open":477,"high":489,"low":477,"close":493,"volume":902},"2026-08-24T00:00:00",3742,{"timestamp":904,"open":489,"high":494,"low":493,"close":494,"volume":905},"2026-08-25T00:00:00",2097,{"timestamp":907,"open":533,"high":533,"low":308,"close":308,"volume":908},"2026-08-26T00:00:00",2303,{"timestamp":910,"open":494,"high":533,"low":12,"close":494,"volume":911},"2026-08-27T00:00:00",2296,{"timestamp":913,"open":533,"high":709,"low":493,"close":493,"volume":914},"2026-08-30T00:00:00",2997,{"timestamp":168,"open":489,"high":572,"low":489,"close":533,"volume":916},6759,{"timestamp":918,"open":543,"high":574,"low":533,"close":528,"volume":919},"2026-09-01T00:00:00",1658,{"timestamp":921,"open":574,"high":574,"low":533,"close":543,"volume":922},"2026-09-02T00:00:00",2492,{"timestamp":924,"open":568,"high":709,"low":533,"close":574,"volume":925},"2026-09-03T00:00:00",5790,{"timestamp":927,"open":572,"high":709,"low":494,"close":494,"volume":928},"2026-09-07T00:00:00",11699,{"timestamp":169,"open":494,"high":713,"low":494,"close":529,"volume":930},51021,{"timestamp":932,"open":529,"high":543,"low":12,"close":489,"volume":933},"2026-09-09T00:00:00",7216,{"timestamp":935,"open":533,"high":673,"low":12,"close":489,"volume":936},"2026-09-10T00:00:00",17962,{"timestamp":938,"open":12,"high":543,"low":308,"close":494,"volume":939},"2026-09-13T00:00:00",6271,{"timestamp":941,"open":494,"high":543,"low":493,"close":533,"volume":942},"2026-09-14T00:00:00",6721,{"timestamp":944,"open":533,"high":533,"low":308,"close":308,"volume":945},"2026-09-15T00:00:00",6073,{"timestamp":947,"open":12,"high":533,"low":308,"close":533,"volume":948},"2026-09-16T00:00:00",6253,{"timestamp":950,"open":533,"high":533,"low":489,"close":489,"volume":951},"2026-09-17T00:00:00",7634,{"timestamp":953,"open":489,"high":673,"low":308,"close":12,"volume":954},"2026-09-20T00:00:00",18045,{"timestamp":956,"open":494,"high":494,"low":308,"close":493,"volume":957},"2026-09-21T00:00:00",7353,{"timestamp":959,"open":494,"high":494,"low":308,"close":12,"volume":960},"2026-09-22T00:00:00",2203,{"timestamp":962,"open":489,"high":489,"low":308,"close":12,"volume":963},"2026-09-23T00:00:00",6694,[]]