[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fA9k8i9hXpjFItjIVsyfaVyklylmWgOT8imgZmKG04pw":3,"$fx-CsAodlHW15dsO6C5_Vc0Z5a0dw1XOV9lqOEAn88hU":25,"$f8Z5gR259Hlq1A8eL7T7tRjxTzqYZxSQmwY0T3DNI2e8":185},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ARRI11","arri11","fii","Fundo Investimento Imobiliario Trio Reit Recebíveis Imobiliários","FII Atrio","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},4.85,0.05,1.0417,"BRL","2026-09-25T23:48:11Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":182,"success":183,"errors":184,"limitReached":182},[27,34,38,42,45,48,52,56,59,62,65,69,72,75,79,82,85,88,91,94,97,101,104,107,110,113,116,119,122,125,128,131,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.14,"2022-09-30T00:00:00","2022-10-07T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.11,"2022-10-31T00:00:00","2022-11-08T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.13,"2022-11-30T00:00:00","2022-12-07T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},"2022-12-29T00:00:00","2023-01-06T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},"2023-01-31T00:00:00","2023-02-07T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},0.07,"2023-02-28T00:00:00","2023-03-07T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},0.1101,"2023-03-31T00:00:00","2023-04-10T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-04-28T00:00:00","2023-05-08T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},"2023-05-31T00:00:00","2023-06-07T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},"2023-06-30T00:00:00","2023-07-07T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},0.1,"2023-07-31T00:00:00","2023-08-07T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2023-08-31T00:00:00","2023-09-08T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2023-09-29T00:00:00","2023-10-06T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},0.09,"2023-10-31T00:00:00","2023-11-08T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},"2023-11-30T00:00:00","2023-12-07T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2023-12-28T00:00:00","2024-01-08T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2024-01-31T00:00:00","2024-02-07T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2024-02-29T00:00:00","2024-03-07T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-03-28T00:00:00","2024-04-05T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-04-30T00:00:00","2024-05-08T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},0.105,"2024-05-31T00:00:00","2024-06-07T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-06-28T00:00:00","2024-07-05T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-07-31T00:00:00","2024-08-07T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-08-30T00:00:00","2024-09-06T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-09-30T00:00:00","2024-10-07T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-10-31T00:00:00","2024-11-07T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2024-11-29T00:00:00","2024-12-06T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2024-12-30T00:00:00","2025-01-08T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2025-01-31T00:00:00","2025-02-07T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2025-02-28T00:00:00","2025-03-11T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-03-31T00:00:00","2025-04-07T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-04-30T00:00:00","2025-05-08T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-05-30T00:00:00","2025-06-06T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2025-06-30T00:00:00","2025-07-07T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},"2025-07-31T00:00:00","2025-08-07T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},"2025-08-29T00:00:00","2025-09-05T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},"2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":153,"comDate":153,"paymentDate":154,"status":33},"2025-11-28T00:00:00","2025-12-05T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},"2026-01-30T00:00:00","2026-02-06T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2026-02-27T00:00:00","2026-03-06T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},"2026-03-31T00:00:00","2026-04-08T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},"2026-04-30T00:00:00","2026-05-08T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},"2026-05-29T00:00:00","2026-06-08T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},"2026-06-30T00:00:00","2026-07-07T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":177,"comDate":177,"paymentDate":178,"status":33},"2026-07-31T00:00:00","2026-08-07T00:00:00",{"type":28,"category":29,"amount":13,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},"2026-08-31T00:00:00","2026-09-08T00:00:00",null,true,[],{"items":186,"totalItens":182,"success":183,"errors":1093,"limitReached":182},[187,193,198,203,208,212,215,219,222,225,229,232,235,240,243,246,249,252,256,259,262,265,268,271,274,278,282,285,288,291,294,297,300,303,306,310,313,316,319,322,325,328,331,335,338,341,345,348,351,355,358,361,365,370,373,376,379,382,385,388,391,397,401,406,410,414,417,420,423,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,504,509,512,517,521,526,530,534,538,543,548,552,555,558,562,567,570,573,576,579,582,585,588,591,594,598,601,605,610,616,622,627,632,638,643,648,653,657,662,665,670,675,678,682,685,688,692,696,703,709,715,721,726,733,737,743,748,753,756,762,766,770,774,779,783,787,790,795,801,807,814,820,826,832,839,842,847,851,854,860,864,869,875,879,884,888,891,895,898,902,907,910,913,915,918,921,924,928,931,934,937,941,944,947,950,953,957,960,963,966,969,973,976,979,982,985,988,991,994,997,1000,1004,1007,1010,1013,1016,1019,1022,1025,1028,1032,1035,1039,1044,1047,1051,1054,1056,1059,1062,1065,1067,1070,1073,1076,1079,1083,1086,1090],{"timestamp":188,"open":189,"high":190,"low":191,"close":189,"volume":192},"2025-09-28T00:00:00",6.57,6.65,6.55,56778,{"timestamp":194,"open":195,"high":196,"low":191,"close":196,"volume":197},"2025-09-29T00:00:00",6.56,6.62,34931,{"timestamp":147,"open":199,"high":195,"low":200,"close":201,"volume":202},6.53,6.46,6.51,39745,{"timestamp":204,"open":205,"high":206,"low":201,"close":191,"volume":207},"2025-10-01T00:00:00",6.54,6.58,13937,{"timestamp":209,"open":195,"high":195,"low":210,"close":191,"volume":211},"2025-10-02T00:00:00",6.49,24153,{"timestamp":213,"open":195,"high":206,"low":210,"close":191,"volume":214},"2025-10-05T00:00:00",76956,{"timestamp":216,"open":189,"high":189,"low":217,"close":191,"volume":218},"2025-10-06T00:00:00",6.5,30709,{"timestamp":148,"open":189,"high":189,"low":220,"close":195,"volume":221},6.52,25018,{"timestamp":223,"open":195,"high":206,"low":199,"close":191,"volume":224},"2025-10-08T00:00:00",17993,{"timestamp":226,"open":206,"high":227,"low":199,"close":195,"volume":228},"2025-10-09T00:00:00",6.59,31229,{"timestamp":230,"open":220,"high":227,"low":220,"close":205,"volume":231},"2025-10-12T00:00:00",19053,{"timestamp":233,"open":227,"high":227,"low":220,"close":205,"volume":234},"2025-10-13T00:00:00",13534,{"timestamp":236,"open":206,"high":237,"low":195,"close":238,"volume":239},"2025-10-14T00:00:00",6.61,6.6,22725,{"timestamp":241,"open":238,"high":196,"low":189,"close":238,"volume":242},"2025-10-15T00:00:00",31537,{"timestamp":244,"open":196,"high":196,"low":195,"close":227,"volume":245},"2025-10-16T00:00:00",23385,{"timestamp":247,"open":227,"high":237,"low":195,"close":238,"volume":248},"2025-10-19T00:00:00",19880,{"timestamp":250,"open":196,"high":196,"low":217,"close":201,"volume":251},"2025-10-20T00:00:00",64186,{"timestamp":253,"open":191,"high":191,"low":254,"close":191,"volume":255},"2025-10-21T00:00:00",6.47,42765,{"timestamp":257,"open":205,"high":195,"low":217,"close":191,"volume":258},"2025-10-22T00:00:00",16749,{"timestamp":260,"open":205,"high":195,"low":217,"close":217,"volume":261},"2025-10-23T00:00:00",19231,{"timestamp":263,"open":220,"high":191,"low":217,"close":205,"volume":264},"2025-10-26T00:00:00",22516,{"timestamp":266,"open":191,"high":195,"low":217,"close":191,"volume":267},"2025-10-27T00:00:00",18746,{"timestamp":269,"open":206,"high":238,"low":217,"close":191,"volume":270},"2025-10-29T00:00:00",73148,{"timestamp":272,"open":189,"high":227,"low":191,"close":189,"volume":273},"2025-10-30T00:00:00",26621,{"timestamp":275,"open":276,"high":220,"low":200,"close":201,"volume":277},"2025-11-02T00:00:00",6.48,26239,{"timestamp":279,"open":210,"high":205,"low":280,"close":205,"volume":281},"2025-11-03T00:00:00",6.45,47862,{"timestamp":283,"open":205,"high":238,"low":210,"close":217,"volume":284},"2025-11-04T00:00:00",39099,{"timestamp":286,"open":205,"high":227,"low":220,"close":220,"volume":287},"2025-11-05T00:00:00",19299,{"timestamp":289,"open":191,"high":206,"low":217,"close":217,"volume":290},"2025-11-06T00:00:00",50387,{"timestamp":292,"open":195,"high":189,"low":220,"close":195,"volume":293},"2025-11-09T00:00:00",30381,{"timestamp":295,"open":199,"high":195,"low":201,"close":195,"volume":296},"2025-11-10T00:00:00",25375,{"timestamp":298,"open":205,"high":238,"low":205,"close":238,"volume":299},"2025-11-11T00:00:00",40251,{"timestamp":301,"open":238,"high":237,"low":191,"close":206,"volume":302},"2025-11-12T00:00:00",59564,{"timestamp":304,"open":238,"high":196,"low":191,"close":227,"volume":305},"2025-11-13T00:00:00",22060,{"timestamp":307,"open":196,"high":308,"low":205,"close":205,"volume":309},"2025-11-16T00:00:00",6.63,53610,{"timestamp":311,"open":205,"high":189,"low":217,"close":201,"volume":312},"2025-11-17T00:00:00",42417,{"timestamp":314,"open":195,"high":190,"low":205,"close":190,"volume":315},"2025-11-18T00:00:00",43264,{"timestamp":317,"open":189,"high":196,"low":217,"close":191,"volume":318},"2025-11-20T00:00:00",77539,{"timestamp":320,"open":206,"high":206,"low":205,"close":195,"volume":321},"2025-11-23T00:00:00",16918,{"timestamp":323,"open":206,"high":206,"low":205,"close":205,"volume":324},"2025-11-24T00:00:00",16301,{"timestamp":326,"open":206,"high":237,"low":199,"close":205,"volume":327},"2025-11-25T00:00:00",47842,{"timestamp":329,"open":206,"high":190,"low":191,"close":238,"volume":330},"2025-11-26T00:00:00",31068,{"timestamp":332,"open":333,"high":333,"low":189,"close":190,"volume":334},"2025-11-27T00:00:00",6.67,35926,{"timestamp":336,"open":191,"high":206,"low":199,"close":191,"volume":337},"2025-11-30T00:00:00",25844,{"timestamp":339,"open":206,"high":227,"low":205,"close":227,"volume":340},"2025-12-01T00:00:00",15756,{"timestamp":342,"open":191,"high":343,"low":205,"close":206,"volume":344},"2025-12-02T00:00:00",6.64,48076,{"timestamp":346,"open":238,"high":343,"low":195,"close":189,"volume":347},"2025-12-03T00:00:00",23692,{"timestamp":349,"open":189,"high":196,"low":191,"close":196,"volume":350},"2025-12-04T00:00:00",17629,{"timestamp":352,"open":343,"high":353,"low":238,"close":353,"volume":354},"2025-12-07T00:00:00",6.66,32729,{"timestamp":356,"open":353,"high":333,"low":238,"close":238,"volume":357},"2025-12-08T00:00:00",24647,{"timestamp":359,"open":190,"high":333,"low":238,"close":308,"volume":360},"2025-12-09T00:00:00",19494,{"timestamp":362,"open":333,"high":363,"low":195,"close":238,"volume":364},"2025-12-10T00:00:00",6.71,44950,{"timestamp":366,"open":367,"high":368,"low":191,"close":195,"volume":369},"2025-12-11T00:00:00",6.68,6.7,33837,{"timestamp":371,"open":237,"high":237,"low":195,"close":206,"volume":372},"2025-12-14T00:00:00",24751,{"timestamp":374,"open":227,"high":237,"low":195,"close":195,"volume":375},"2025-12-15T00:00:00",28098,{"timestamp":377,"open":195,"high":237,"low":217,"close":201,"volume":378},"2025-12-16T00:00:00",76294,{"timestamp":380,"open":189,"high":227,"low":217,"close":205,"volume":381},"2025-12-17T00:00:00",44709,{"timestamp":383,"open":191,"high":206,"low":199,"close":199,"volume":384},"2025-12-18T00:00:00",25317,{"timestamp":386,"open":195,"high":190,"low":205,"close":227,"volume":387},"2025-12-21T00:00:00",34001,{"timestamp":389,"open":190,"high":368,"low":206,"close":368,"volume":390},"2025-12-22T00:00:00",23109,{"timestamp":392,"open":393,"high":394,"low":395,"close":363,"volume":396},"2025-12-25T00:00:00",6.74,6.76,6.69,37780,{"timestamp":398,"open":363,"high":399,"low":367,"close":363,"volume":400},"2025-12-28T00:00:00",6.75,41554,{"timestamp":402,"open":393,"high":403,"low":368,"close":404,"volume":405},"2025-12-29T00:00:00",6.86,6.85,49530,{"timestamp":407,"open":399,"high":394,"low":363,"close":408,"volume":409},"2026-01-01T00:00:00",6.72,19128,{"timestamp":411,"open":412,"high":412,"low":201,"close":238,"volume":413},"2026-01-04T00:00:00",6.81,59340,{"timestamp":415,"open":196,"high":367,"low":206,"close":206,"volume":416},"2026-01-05T00:00:00",39109,{"timestamp":418,"open":237,"high":308,"low":206,"close":206,"volume":419},"2026-01-06T00:00:00",27120,{"timestamp":421,"open":196,"high":196,"low":189,"close":206,"volume":422},"2026-01-07T00:00:00",49204,{"timestamp":157,"open":196,"high":196,"low":195,"close":195,"volume":424},37260,{"timestamp":426,"open":238,"high":308,"low":189,"close":227,"volume":427},"2026-01-11T00:00:00",46017,{"timestamp":429,"open":190,"high":190,"low":195,"close":206,"volume":430},"2026-01-12T00:00:00",23798,{"timestamp":432,"open":238,"high":196,"low":189,"close":227,"volume":433},"2026-01-13T00:00:00",22428,{"timestamp":435,"open":237,"high":308,"low":238,"close":237,"volume":436},"2026-01-14T00:00:00",38414,{"timestamp":438,"open":237,"high":308,"low":227,"close":196,"volume":439},"2026-01-15T00:00:00",39837,{"timestamp":441,"open":308,"high":308,"low":238,"close":196,"volume":442},"2026-01-18T00:00:00",28626,{"timestamp":444,"open":308,"high":308,"low":227,"close":237,"volume":445},"2026-01-19T00:00:00",47428,{"timestamp":447,"open":196,"high":343,"low":238,"close":343,"volume":448},"2026-01-20T00:00:00",53316,{"timestamp":450,"open":343,"high":190,"low":206,"close":237,"volume":451},"2026-01-21T00:00:00",104213,{"timestamp":453,"open":343,"high":190,"low":237,"close":308,"volume":454},"2026-01-22T00:00:00",69382,{"timestamp":456,"open":343,"high":190,"low":206,"close":238,"volume":457},"2026-01-25T00:00:00",87230,{"timestamp":459,"open":343,"high":343,"low":227,"close":238,"volume":460},"2026-01-26T00:00:00",71732,{"timestamp":462,"open":238,"high":190,"low":238,"close":190,"volume":463},"2026-01-27T00:00:00",52588,{"timestamp":465,"open":353,"high":333,"low":237,"close":353,"volume":466},"2026-01-28T00:00:00",49124,{"timestamp":468,"open":196,"high":196,"low":227,"close":237,"volume":469},"2026-02-01T00:00:00",17020,{"timestamp":471,"open":238,"high":196,"low":189,"close":206,"volume":472},"2026-02-02T00:00:00",75155,{"timestamp":474,"open":206,"high":196,"low":189,"close":196,"volume":475},"2026-02-03T00:00:00",42395,{"timestamp":477,"open":196,"high":333,"low":238,"close":190,"volume":478},"2026-02-05T00:00:00",54776,{"timestamp":480,"open":190,"high":353,"low":237,"close":196,"volume":481},"2026-02-08T00:00:00",53883,{"timestamp":483,"open":353,"high":353,"low":206,"close":206,"volume":484},"2026-02-09T00:00:00",46862,{"timestamp":486,"open":190,"high":353,"low":196,"close":308,"volume":487},"2026-02-10T00:00:00",21867,{"timestamp":489,"open":190,"high":190,"low":238,"close":237,"volume":490},"2026-02-11T00:00:00",39237,{"timestamp":492,"open":343,"high":353,"low":196,"close":190,"volume":493},"2026-02-12T00:00:00",30111,{"timestamp":495,"open":190,"high":367,"low":237,"close":367,"volume":496},"2026-02-17T00:00:00",22559,{"timestamp":498,"open":367,"high":367,"low":190,"close":333,"volume":499},"2026-02-18T00:00:00",34799,{"timestamp":501,"open":368,"high":502,"low":353,"close":368,"volume":503},"2026-02-19T00:00:00",6.84,64516,{"timestamp":505,"open":506,"high":507,"low":408,"close":408,"volume":508},"2026-02-22T00:00:00",6.77,6.8,49889,{"timestamp":510,"open":394,"high":507,"low":394,"close":507,"volume":511},"2026-02-23T00:00:00",20463,{"timestamp":513,"open":412,"high":514,"low":515,"close":507,"volume":516},"2026-02-24T00:00:00",6.83,6.78,22308,{"timestamp":518,"open":502,"high":519,"low":412,"close":519,"volume":520},"2026-02-25T00:00:00",6.89,37525,{"timestamp":522,"open":519,"high":523,"low":519,"close":524,"volume":525},"2026-02-26T00:00:00",7.07,7.05,38091,{"timestamp":527,"open":528,"high":528,"low":404,"close":403,"volume":529},"2026-03-01T00:00:00",7,39974,{"timestamp":531,"open":403,"high":532,"low":395,"close":395,"volume":533},"2026-03-02T00:00:00",6.9,22214,{"timestamp":535,"open":395,"high":502,"low":367,"close":536,"volume":537},"2026-03-03T00:00:00",6.82,15707,{"timestamp":539,"open":404,"high":540,"low":502,"close":541,"volume":542},"2026-03-04T00:00:00",6.96,6.95,19539,{"timestamp":544,"open":545,"high":546,"low":507,"close":507,"volume":547},"2026-03-05T00:00:00",6.97,7.02,51970,{"timestamp":549,"open":502,"high":502,"low":395,"close":550,"volume":551},"2026-03-08T00:00:00",6.79,40114,{"timestamp":553,"open":536,"high":514,"low":506,"close":536,"volume":554},"2026-03-09T00:00:00",16958,{"timestamp":556,"open":536,"high":502,"low":394,"close":515,"volume":557},"2026-03-10T00:00:00",17037,{"timestamp":559,"open":515,"high":519,"low":560,"close":507,"volume":561},"2026-03-11T00:00:00",6.73,30887,{"timestamp":563,"open":564,"high":565,"low":507,"close":502,"volume":566},"2026-03-12T00:00:00",6.87,6.88,45234,{"timestamp":568,"open":507,"high":519,"low":550,"close":519,"volume":569},"2026-03-15T00:00:00",26147,{"timestamp":571,"open":532,"high":532,"low":506,"close":502,"volume":572},"2026-03-16T00:00:00",33292,{"timestamp":574,"open":368,"high":515,"low":333,"close":368,"volume":575},"2026-03-18T00:00:00",22265,{"timestamp":577,"open":368,"high":515,"low":333,"close":515,"volume":578},"2026-03-19T00:00:00",12976,{"timestamp":580,"open":507,"high":404,"low":393,"close":507,"volume":581},"2026-03-22T00:00:00",21034,{"timestamp":583,"open":507,"high":536,"low":394,"close":507,"volume":584},"2026-03-23T00:00:00",7585,{"timestamp":586,"open":536,"high":532,"low":412,"close":519,"volume":587},"2026-03-24T00:00:00",32665,{"timestamp":589,"open":404,"high":532,"low":507,"close":403,"volume":590},"2026-03-25T00:00:00",22545,{"timestamp":592,"open":565,"high":532,"low":514,"close":404,"volume":593},"2026-03-26T00:00:00",25295,{"timestamp":595,"open":532,"high":596,"low":393,"close":536,"volume":597},"2026-03-29T00:00:00",6.91,25217,{"timestamp":599,"open":412,"high":519,"low":412,"close":564,"volume":600},"2026-03-30T00:00:00",36264,{"timestamp":165,"open":237,"high":395,"low":602,"close":603,"volume":604},6.35,6.4,157670,{"timestamp":606,"open":210,"high":199,"low":607,"close":608,"volume":609},"2026-04-01T00:00:00",6.3,6.33,100934,{"timestamp":611,"open":602,"high":612,"low":613,"close":614,"volume":615},"2026-04-05T00:00:00",6.41,6.32,6.34,47326,{"timestamp":617,"open":614,"high":618,"low":619,"close":620,"volume":621},"2026-04-06T00:00:00",6.37,6.28,6.31,35327,{"timestamp":623,"open":614,"high":614,"low":624,"close":625,"volume":626},"2026-04-07T00:00:00",6.24,6.27,40544,{"timestamp":166,"open":628,"high":625,"low":629,"close":630,"volume":631},6.25,6.16,6.2,50961,{"timestamp":633,"open":634,"high":635,"low":629,"close":636,"volume":637},"2026-04-09T00:00:00",6.18,6.26,6.17,39150,{"timestamp":639,"open":629,"high":630,"low":640,"close":641,"volume":642},"2026-04-12T00:00:00",6,6.02,68574,{"timestamp":644,"open":640,"high":645,"low":640,"close":646,"volume":647},"2026-04-13T00:00:00",6.06,6.03,55708,{"timestamp":649,"open":650,"high":651,"low":640,"close":646,"volume":652},"2026-04-14T00:00:00",6.08,6.14,46988,{"timestamp":654,"open":645,"high":655,"low":640,"close":645,"volume":656},"2026-04-15T00:00:00",6.1,72735,{"timestamp":658,"open":659,"high":630,"low":646,"close":660,"volume":661},"2026-04-16T00:00:00",6.07,6.15,86201,{"timestamp":663,"open":630,"high":630,"low":659,"close":659,"volume":664},"2026-04-19T00:00:00",59308,{"timestamp":666,"open":651,"high":667,"low":668,"close":634,"volume":669},"2026-04-21T00:00:00",6.19,6.05,130829,{"timestamp":671,"open":645,"high":672,"low":668,"close":673,"volume":674},"2026-04-22T00:00:00",6.12,6.11,57431,{"timestamp":676,"open":650,"high":651,"low":659,"close":659,"volume":677},"2026-04-23T00:00:00",92083,{"timestamp":679,"open":680,"high":673,"low":668,"close":650,"volume":681},"2026-04-26T00:00:00",6.09,73137,{"timestamp":683,"open":673,"high":673,"low":659,"close":650,"volume":684},"2026-04-27T00:00:00",29373,{"timestamp":686,"open":680,"high":673,"low":659,"close":680,"volume":687},"2026-04-28T00:00:00",26111,{"timestamp":689,"open":650,"high":651,"low":650,"close":690,"volume":691},"2026-04-29T00:00:00",6.13,30438,{"timestamp":693,"open":645,"high":645,"low":694,"close":694,"volume":695},"2026-05-03T00:00:00",5.9,71202,{"timestamp":697,"open":698,"high":699,"low":700,"close":701,"volume":702},"2026-05-04T00:00:00",5.84,5.93,5.76,5.78,78141,{"timestamp":704,"open":701,"high":705,"low":706,"close":707,"volume":708},"2026-05-05T00:00:00",5.79,5.64,5.69,85002,{"timestamp":710,"open":707,"high":711,"low":712,"close":713,"volume":714},"2026-05-06T00:00:00",5.73,5.29,5.33,149533,{"timestamp":716,"open":717,"high":717,"low":718,"close":719,"volume":720},"2026-05-07T00:00:00",5.36,4.95,4.96,209259,{"timestamp":722,"open":719,"high":723,"low":719,"close":724,"volume":725},"2026-05-10T00:00:00",5.1,4.99,73630,{"timestamp":727,"open":728,"high":729,"low":730,"close":731,"volume":732},"2026-05-11T00:00:00",5.05,5.06,4.98,5.03,52245,{"timestamp":734,"open":729,"high":735,"low":731,"close":729,"volume":736},"2026-05-12T00:00:00",5.14,48505,{"timestamp":738,"open":731,"high":739,"low":740,"close":741,"volume":742},"2026-05-13T00:00:00",5.13,5,5.12,49121,{"timestamp":744,"open":735,"high":712,"low":745,"close":746,"volume":747},"2026-05-14T00:00:00",5.08,5.25,73192,{"timestamp":749,"open":750,"high":713,"low":723,"close":751,"volume":752},"2026-05-17T00:00:00",5.32,5.2,64489,{"timestamp":754,"open":751,"high":751,"low":745,"close":723,"volume":755},"2026-05-18T00:00:00",49643,{"timestamp":757,"open":735,"high":758,"low":759,"close":760,"volume":761},"2026-05-19T00:00:00",5.17,5.07,5.16,47553,{"timestamp":763,"open":764,"high":751,"low":739,"close":760,"volume":765},"2026-05-20T00:00:00",5.19,39231,{"timestamp":767,"open":764,"high":768,"low":718,"close":740,"volume":769},"2026-05-21T00:00:00",5.22,177315,{"timestamp":771,"open":728,"high":772,"low":724,"close":740,"volume":773},"2026-05-24T00:00:00",5.09,71400,{"timestamp":775,"open":740,"high":776,"low":777,"close":724,"volume":778},"2026-05-25T00:00:00",5.01,4.97,47149,{"timestamp":780,"open":724,"high":729,"low":777,"close":781,"volume":782},"2026-05-26T00:00:00",5.04,39946,{"timestamp":784,"open":728,"high":728,"low":776,"close":785,"volume":786},"2026-05-27T00:00:00",5.02,19055,{"timestamp":788,"open":759,"high":759,"low":785,"close":731,"volume":789},"2026-05-28T00:00:00",49646,{"timestamp":791,"open":730,"high":730,"low":792,"close":793,"volume":794},"2026-05-31T00:00:00",4.82,4.86,99270,{"timestamp":796,"open":797,"high":797,"low":798,"close":799,"volume":800},"2026-06-01T00:00:00",4.84,4.7,4.73,95766,{"timestamp":802,"open":803,"high":803,"low":804,"close":805,"volume":806},"2026-06-02T00:00:00",4.76,4.54,4.58,65047,{"timestamp":808,"open":809,"high":810,"low":811,"close":812,"volume":813},"2026-06-04T00:00:00",4.63,4.67,4.45,4.47,70683,{"timestamp":815,"open":816,"high":816,"low":817,"close":818,"volume":819},"2026-06-07T00:00:00",4.57,4.46,4.48,45973,{"timestamp":172,"open":821,"high":822,"low":823,"close":824,"volume":825},4.49,4.5,4.42,4.43,50884,{"timestamp":827,"open":828,"high":818,"low":829,"close":830,"volume":831},"2026-06-09T00:00:00",4.44,4.3,4.32,51936,{"timestamp":833,"open":834,"high":835,"low":836,"close":837,"volume":838},"2026-06-10T00:00:00",4.36,4.4,4.34,4.39,66013,{"timestamp":840,"open":811,"high":811,"low":829,"close":828,"volume":841},"2026-06-11T00:00:00",47108,{"timestamp":843,"open":821,"high":844,"low":824,"close":845,"volume":846},"2026-06-14T00:00:00",4.56,4.52,45185,{"timestamp":848,"open":805,"high":809,"low":849,"close":816,"volume":850},"2026-06-15T00:00:00",4.51,22322,{"timestamp":852,"open":805,"high":798,"low":822,"close":805,"volume":853},"2026-06-16T00:00:00",61665,{"timestamp":855,"open":809,"high":856,"low":857,"close":858,"volume":859},"2026-06-17T00:00:00",4.69,4.59,4.61,19446,{"timestamp":861,"open":810,"high":803,"low":809,"close":862,"volume":863},"2026-06-18T00:00:00",4.74,45980,{"timestamp":865,"open":866,"high":867,"low":803,"close":12,"volume":868},"2026-06-21T00:00:00",4.81,4.93,57685,{"timestamp":870,"open":871,"high":872,"low":873,"close":12,"volume":874},"2026-06-22T00:00:00",4.9,4.91,4.75,43115,{"timestamp":876,"open":877,"high":877,"low":809,"close":799,"volume":878},"2026-06-23T00:00:00",4.89,36295,{"timestamp":880,"open":799,"high":881,"low":810,"close":882,"volume":883},"2026-06-24T00:00:00",4.77,4.68,23939,{"timestamp":885,"open":809,"high":799,"low":809,"close":886,"volume":887},"2026-06-25T00:00:00",4.72,16187,{"timestamp":889,"open":873,"high":797,"low":809,"close":886,"volume":890},"2026-06-28T00:00:00",31302,{"timestamp":892,"open":881,"high":893,"low":849,"close":858,"volume":894},"2026-06-29T00:00:00",4.78,60691,{"timestamp":174,"open":857,"high":896,"low":849,"close":816,"volume":897},4.6,25253,{"timestamp":899,"open":844,"high":900,"low":844,"close":900,"volume":901},"2026-07-01T00:00:00",4.65,25194,{"timestamp":903,"open":900,"high":904,"low":896,"close":905,"volume":906},"2026-07-02T00:00:00",4.66,4.64,8356,{"timestamp":908,"open":858,"high":900,"low":805,"close":858,"volume":909},"2026-07-05T00:00:00",14644,{"timestamp":911,"open":900,"high":904,"low":857,"close":809,"volume":912},"2026-07-06T00:00:00",33826,{"timestamp":175,"open":844,"high":809,"low":844,"close":858,"volume":914},14721,{"timestamp":916,"open":900,"high":900,"low":857,"close":905,"volume":917},"2026-07-08T00:00:00",21384,{"timestamp":919,"open":905,"high":798,"low":896,"close":798,"volume":920},"2026-07-09T00:00:00",19905,{"timestamp":922,"open":798,"high":798,"low":816,"close":905,"volume":923},"2026-07-12T00:00:00",85807,{"timestamp":925,"open":882,"high":882,"low":926,"close":858,"volume":927},"2026-07-13T00:00:00",4.55,33124,{"timestamp":929,"open":809,"high":905,"low":805,"close":858,"volume":930},"2026-07-14T00:00:00",16776,{"timestamp":932,"open":858,"high":905,"low":858,"close":905,"volume":933},"2026-07-15T00:00:00",17572,{"timestamp":935,"open":858,"high":856,"low":858,"close":882,"volume":936},"2026-07-16T00:00:00",19043,{"timestamp":938,"open":939,"high":939,"low":905,"close":882,"volume":940},"2026-07-19T00:00:00",4.71,26911,{"timestamp":942,"open":886,"high":886,"low":900,"close":900,"volume":943},"2026-07-20T00:00:00",17135,{"timestamp":945,"open":900,"high":856,"low":905,"close":882,"volume":946},"2026-07-21T00:00:00",19040,{"timestamp":948,"open":810,"high":882,"low":857,"close":896,"volume":949},"2026-07-22T00:00:00",32185,{"timestamp":951,"open":805,"high":809,"low":844,"close":809,"volume":952},"2026-07-23T00:00:00",30776,{"timestamp":954,"open":955,"high":809,"low":955,"close":809,"volume":956},"2026-07-26T00:00:00",4.53,35804,{"timestamp":958,"open":896,"high":882,"low":926,"close":904,"volume":959},"2026-07-27T00:00:00",22118,{"timestamp":961,"open":904,"high":798,"low":857,"close":900,"volume":962},"2026-07-28T00:00:00",28293,{"timestamp":964,"open":900,"high":810,"low":896,"close":809,"volume":965},"2026-07-29T00:00:00",18487,{"timestamp":967,"open":905,"high":856,"low":809,"close":809,"volume":968},"2026-07-30T00:00:00",20497,{"timestamp":970,"open":896,"high":900,"low":816,"close":971,"volume":972},"2026-08-02T00:00:00",4.62,25969,{"timestamp":974,"open":809,"high":904,"low":857,"close":900,"volume":975},"2026-08-03T00:00:00",46360,{"timestamp":977,"open":810,"high":798,"low":805,"close":856,"volume":978},"2026-08-04T00:00:00",37291,{"timestamp":980,"open":896,"high":882,"low":896,"close":809,"volume":981},"2026-08-05T00:00:00",60298,{"timestamp":983,"open":798,"high":799,"low":858,"close":886,"volume":984},"2026-08-06T00:00:00",39768,{"timestamp":986,"open":886,"high":799,"low":904,"close":939,"volume":987},"2026-08-09T00:00:00",27269,{"timestamp":989,"open":900,"high":803,"low":858,"close":882,"volume":990},"2026-08-10T00:00:00",36978,{"timestamp":992,"open":858,"high":886,"low":844,"close":856,"volume":993},"2026-08-11T00:00:00",34986,{"timestamp":995,"open":886,"high":886,"low":971,"close":971,"volume":996},"2026-08-12T00:00:00",31717,{"timestamp":998,"open":905,"high":904,"low":926,"close":857,"volume":999},"2026-08-13T00:00:00",47938,{"timestamp":1001,"open":809,"high":809,"low":1002,"close":821,"volume":1003},"2026-08-16T00:00:00",4.41,62521,{"timestamp":1005,"open":818,"high":844,"low":823,"close":822,"volume":1006},"2026-08-17T00:00:00",26707,{"timestamp":1008,"open":926,"high":905,"low":822,"close":849,"volume":1009},"2026-08-18T00:00:00",40782,{"timestamp":1011,"open":821,"high":844,"low":812,"close":926,"volume":1012},"2026-08-19T00:00:00",43328,{"timestamp":1014,"open":844,"high":900,"low":955,"close":905,"volume":1015},"2026-08-20T00:00:00",46202,{"timestamp":1017,"open":900,"high":799,"low":971,"close":810,"volume":1018},"2026-08-23T00:00:00",37779,{"timestamp":1020,"open":809,"high":939,"low":809,"close":900,"volume":1021},"2026-08-24T00:00:00",40563,{"timestamp":1023,"open":882,"high":862,"low":905,"close":862,"volume":1024},"2026-08-25T00:00:00",29308,{"timestamp":1026,"open":862,"high":873,"low":810,"close":862,"volume":1027},"2026-08-26T00:00:00",43842,{"timestamp":1029,"open":862,"high":1030,"low":862,"close":1030,"volume":1031},"2026-08-27T00:00:00",4.8,39230,{"timestamp":1033,"open":893,"high":797,"low":862,"close":866,"volume":1034},"2026-08-30T00:00:00",41870,{"timestamp":180,"open":896,"high":896,"low":1036,"close":1037,"volume":1038},3.8,4.31,172565,{"timestamp":1040,"open":1041,"high":1042,"low":1041,"close":836,"volume":1043},"2026-09-01T00:00:00",4.21,4.38,35606,{"timestamp":1045,"open":1002,"high":812,"low":834,"close":834,"volume":1046},"2026-09-02T00:00:00",38550,{"timestamp":1048,"open":823,"high":811,"low":1049,"close":828,"volume":1050},"2026-09-03T00:00:00",4.35,44277,{"timestamp":1052,"open":828,"high":821,"low":834,"close":812,"volume":1053},"2026-09-07T00:00:00",77159,{"timestamp":181,"open":811,"high":844,"low":823,"close":821,"volume":1055},19187,{"timestamp":1057,"open":811,"high":857,"low":811,"close":955,"volume":1058},"2026-09-09T00:00:00",48215,{"timestamp":1060,"open":955,"high":896,"low":818,"close":816,"volume":1061},"2026-09-10T00:00:00",58637,{"timestamp":1063,"open":896,"high":858,"low":926,"close":896,"volume":1064},"2026-09-13T00:00:00",46254,{"timestamp":1066,"open":896,"high":798,"low":844,"close":904,"volume":396},"2026-09-14T00:00:00",{"timestamp":1068,"open":904,"high":856,"low":858,"close":971,"volume":1069},"2026-09-15T00:00:00",36707,{"timestamp":1071,"open":810,"high":856,"low":809,"close":856,"volume":1072},"2026-09-16T00:00:00",25138,{"timestamp":1074,"open":882,"high":873,"low":896,"close":939,"volume":1075},"2026-09-17T00:00:00",49151,{"timestamp":1077,"open":939,"high":873,"low":896,"close":939,"volume":1078},"2026-09-20T00:00:00",60025,{"timestamp":1080,"open":882,"high":1081,"low":900,"close":881,"volume":1082},"2026-09-21T00:00:00",4.79,28819,{"timestamp":1084,"open":810,"high":792,"low":810,"close":792,"volume":1085},"2026-09-22T00:00:00",58366,{"timestamp":1087,"open":866,"high":1088,"low":873,"close":1030,"volume":1089},"2026-09-23T00:00:00",4.83,42394,{"timestamp":1091,"open":1088,"high":12,"low":893,"close":12,"volume":1092},"2026-09-24T00:00:00",9627,[]]