[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fDtlSzvGkvvmgVvNTEzmblAWijgcTiAMyCb9_XI_kRnI":3,"$fiOytNzuqzUlrg0RNscpMNFqjQrQyF91xFhXvfYDj2Zc":20,"$fE3r2g0Di60PgP3UCGZXAv1aYDrKsUsvrwXH1Goglwwg":113},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"AZPL11","azpl11","fii","Az Quest Panorama Logística Fundo De Investimento Imobiliário Responsabilidade Limitada","FII Azpl","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},7.27,0.01,0.1377,"BRL","2026-09-24T23:48:27Z",{},[],[],{"items":21,"totalItens":110,"success":111,"errors":112,"limitReached":110},[22,29,33,37,41,44,48,51,54,57,60,63,66,70,73,76,79,82,85,88,91,94,97,100,104,107],{"type":23,"category":24,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":28},2,"cash",0.06,"2024-07-31T00:00:00","2024-08-14T00:00:00",1,{"type":23,"category":24,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":28},0.07,"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":23,"category":24,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":28},0.075,"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":23,"category":24,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":28},0.082,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":23,"category":24,"amount":38,"approvalDate":42,"comDate":42,"paymentDate":43,"status":28},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":23,"category":24,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":28},0.09,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":23,"category":24,"amount":45,"approvalDate":49,"comDate":49,"paymentDate":50,"status":28},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":23,"category":24,"amount":45,"approvalDate":52,"comDate":52,"paymentDate":53,"status":28},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":23,"category":24,"amount":45,"approvalDate":55,"comDate":55,"paymentDate":56,"status":28},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":23,"category":24,"amount":45,"approvalDate":58,"comDate":58,"paymentDate":59,"status":28},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":23,"category":24,"amount":45,"approvalDate":61,"comDate":61,"paymentDate":62,"status":28},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":23,"category":24,"amount":45,"approvalDate":64,"comDate":64,"paymentDate":65,"status":28},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":23,"category":24,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":28},0.08,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":23,"category":24,"amount":30,"approvalDate":71,"comDate":71,"paymentDate":72,"status":28},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":23,"category":24,"amount":34,"approvalDate":74,"comDate":74,"paymentDate":75,"status":28},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":23,"category":24,"amount":34,"approvalDate":77,"comDate":77,"paymentDate":78,"status":28},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":23,"category":24,"amount":34,"approvalDate":80,"comDate":80,"paymentDate":81,"status":28},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":23,"category":24,"amount":34,"approvalDate":83,"comDate":83,"paymentDate":84,"status":28},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":23,"category":24,"amount":34,"approvalDate":86,"comDate":86,"paymentDate":87,"status":28},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":23,"category":24,"amount":34,"approvalDate":89,"comDate":89,"paymentDate":90,"status":28},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":23,"category":24,"amount":34,"approvalDate":92,"comDate":92,"paymentDate":93,"status":28},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":23,"category":24,"amount":34,"approvalDate":95,"comDate":95,"paymentDate":96,"status":28},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":23,"category":24,"amount":67,"approvalDate":98,"comDate":98,"paymentDate":99,"status":28},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":23,"category":24,"amount":101,"approvalDate":102,"comDate":102,"paymentDate":103,"status":28},0.085,"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":23,"category":24,"amount":34,"approvalDate":105,"comDate":105,"paymentDate":106,"status":28},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":23,"category":24,"amount":34,"approvalDate":108,"comDate":108,"paymentDate":109,"status":28},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":114,"totalItens":110,"success":111,"errors":898,"limitReached":110},[115,121,127,131,136,140,144,149,152,156,159,164,168,171,173,176,179,182,185,188,191,194,198,201,204,208,212,215,219,222,225,228,232,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,315,318,321,325,328,331,334,337,340,343,346,349,352,355,358,361,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,475,478,481,484,487,490,493,498,501,505,508,511,514,518,521,524,527,530,533,536,539,541,544,547,550,553,556,559,562,565,568,571,574,577,580,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,651,654,657,661,663,666,669,673,676,681,686,690,695,699,702,704,708,711,715,718,722,725,728,731,734,736,741,745,748,751,755,758,761,764,767,771,774,777,781,784,787,790,793,796,799,802,805,808,812,815,818,821,824,828,833,836,840,844,848,850,853,856,860,863,866,869,872,875,878,880,883,886,889,892,895],{"timestamp":116,"open":117,"high":118,"low":119,"close":118,"volume":120},"2025-09-25T00:00:00",7.59,7.61,7.54,11053,{"timestamp":122,"open":118,"high":123,"low":124,"close":125,"volume":126},"2025-09-28T00:00:00",7.68,7.56,7.62,64492,{"timestamp":128,"open":129,"high":129,"low":117,"close":129,"volume":130},"2025-09-29T00:00:00",7.67,27192,{"timestamp":74,"open":132,"high":133,"low":134,"close":132,"volume":135},7.65,7.74,7.51,64071,{"timestamp":137,"open":138,"high":138,"low":124,"close":132,"volume":139},"2025-10-01T00:00:00",7.73,19735,{"timestamp":141,"open":142,"high":132,"low":142,"close":132,"volume":143},"2025-10-02T00:00:00",7.58,5844,{"timestamp":145,"open":146,"high":146,"low":124,"close":147,"volume":148},"2025-10-05T00:00:00",7.7,7.63,72671,{"timestamp":150,"open":147,"high":129,"low":124,"close":132,"volume":151},"2025-10-06T00:00:00",702991,{"timestamp":153,"open":154,"high":154,"low":118,"close":132,"volume":155},"2025-10-07T00:00:00",7.71,24226,{"timestamp":157,"open":154,"high":154,"low":147,"close":129,"volume":158},"2025-10-08T00:00:00",312616,{"timestamp":160,"open":161,"high":161,"low":162,"close":129,"volume":163},"2025-10-09T00:00:00",7.69,7.64,28604,{"timestamp":165,"open":129,"high":146,"low":118,"close":166,"volume":167},"2025-10-12T00:00:00",7.66,40428,{"timestamp":169,"open":132,"high":129,"low":125,"close":132,"volume":170},"2025-10-13T00:00:00",15414,{"timestamp":75,"open":146,"high":146,"low":147,"close":129,"volume":172},17517,{"timestamp":174,"open":129,"high":146,"low":142,"close":166,"volume":175},"2025-10-15T00:00:00",50724,{"timestamp":177,"open":117,"high":166,"low":117,"close":166,"volume":178},"2025-10-16T00:00:00",48599,{"timestamp":180,"open":162,"high":132,"low":124,"close":162,"volume":181},"2025-10-19T00:00:00",80835,{"timestamp":183,"open":161,"high":161,"low":124,"close":132,"volume":184},"2025-10-20T00:00:00",124266,{"timestamp":186,"open":132,"high":132,"low":124,"close":132,"volume":187},"2025-10-21T00:00:00",75826,{"timestamp":189,"open":132,"high":146,"low":124,"close":162,"volume":190},"2025-10-22T00:00:00",106109,{"timestamp":192,"open":161,"high":161,"low":124,"close":162,"volume":193},"2025-10-23T00:00:00",369734,{"timestamp":195,"open":161,"high":161,"low":196,"close":162,"volume":197},"2025-10-26T00:00:00",7.57,67884,{"timestamp":199,"open":142,"high":132,"low":124,"close":132,"volume":200},"2025-10-27T00:00:00",49415,{"timestamp":202,"open":132,"high":146,"low":117,"close":161,"volume":203},"2025-10-29T00:00:00",66999,{"timestamp":205,"open":123,"high":206,"low":147,"close":206,"volume":207},"2025-10-30T00:00:00",7.76,102224,{"timestamp":209,"open":210,"high":123,"low":210,"close":118,"volume":211},"2025-11-02T00:00:00",7.6,50424,{"timestamp":213,"open":129,"high":129,"low":125,"close":162,"volume":214},"2025-11-03T00:00:00",21495,{"timestamp":216,"open":217,"high":217,"low":166,"close":166,"volume":218},"2025-11-04T00:00:00",7.75,403229,{"timestamp":220,"open":166,"high":161,"low":132,"close":123,"volume":221},"2025-11-05T00:00:00",20912,{"timestamp":223,"open":166,"high":146,"low":166,"close":123,"volume":224},"2025-11-06T00:00:00",38204,{"timestamp":226,"open":154,"high":154,"low":166,"close":123,"volume":227},"2025-11-09T00:00:00",25081,{"timestamp":229,"open":146,"high":230,"low":166,"close":123,"volume":231},"2025-11-10T00:00:00",7.72,342622,{"timestamp":233,"open":234,"high":234,"low":147,"close":123,"volume":235},"2025-11-11T00:00:00",7.77,107997,{"timestamp":237,"open":161,"high":161,"low":117,"close":125,"volume":238},"2025-11-12T00:00:00",76986,{"timestamp":240,"open":129,"high":129,"low":210,"close":166,"volume":241},"2025-11-13T00:00:00",31881,{"timestamp":243,"open":132,"high":132,"low":118,"close":162,"volume":244},"2025-11-16T00:00:00",23557,{"timestamp":246,"open":146,"high":146,"low":166,"close":123,"volume":247},"2025-11-17T00:00:00",14038,{"timestamp":249,"open":146,"high":146,"low":132,"close":123,"volume":250},"2025-11-18T00:00:00",22380,{"timestamp":252,"open":166,"high":146,"low":166,"close":161,"volume":253},"2025-11-20T00:00:00",9546,{"timestamp":255,"open":161,"high":146,"low":162,"close":123,"volume":256},"2025-11-23T00:00:00",34977,{"timestamp":258,"open":123,"high":123,"low":118,"close":162,"volume":259},"2025-11-24T00:00:00",55338,{"timestamp":261,"open":132,"high":132,"low":119,"close":210,"volume":262},"2025-11-25T00:00:00",87736,{"timestamp":264,"open":132,"high":132,"low":142,"close":162,"volume":265},"2025-11-26T00:00:00",43700,{"timestamp":267,"open":132,"high":138,"low":132,"close":132,"volume":268},"2025-11-27T00:00:00",46270,{"timestamp":270,"open":138,"high":138,"low":166,"close":166,"volume":271},"2025-11-30T00:00:00",15480,{"timestamp":273,"open":230,"high":217,"low":162,"close":146,"volume":274},"2025-12-01T00:00:00",40262,{"timestamp":276,"open":123,"high":154,"low":147,"close":123,"volume":277},"2025-12-02T00:00:00",31309,{"timestamp":279,"open":123,"high":154,"low":132,"close":146,"volume":280},"2025-12-03T00:00:00",1987444,{"timestamp":282,"open":161,"high":230,"low":132,"close":146,"volume":283},"2025-12-04T00:00:00",21711,{"timestamp":285,"open":138,"high":138,"low":123,"close":123,"volume":286},"2025-12-07T00:00:00",7534,{"timestamp":288,"open":146,"high":230,"low":147,"close":166,"volume":289},"2025-12-08T00:00:00",43918,{"timestamp":291,"open":154,"high":154,"low":166,"close":129,"volume":292},"2025-12-09T00:00:00",24008,{"timestamp":294,"open":154,"high":133,"low":146,"close":133,"volume":295},"2025-12-10T00:00:00",6016,{"timestamp":297,"open":133,"high":133,"low":162,"close":146,"volume":298},"2025-12-11T00:00:00",30621,{"timestamp":300,"open":230,"high":138,"low":146,"close":146,"volume":301},"2025-12-14T00:00:00",19700,{"timestamp":303,"open":146,"high":133,"low":166,"close":146,"volume":304},"2025-12-15T00:00:00",20651,{"timestamp":306,"open":230,"high":138,"low":129,"close":161,"volume":307},"2025-12-16T00:00:00",664044,{"timestamp":309,"open":123,"high":138,"low":123,"close":161,"volume":310},"2025-12-17T00:00:00",12492,{"timestamp":312,"open":123,"high":313,"low":129,"close":154,"volume":314},"2025-12-18T00:00:00",7.84,30729,{"timestamp":316,"open":206,"high":206,"low":129,"close":123,"volume":317},"2025-12-21T00:00:00",17648,{"timestamp":319,"open":217,"high":206,"low":154,"close":154,"volume":320},"2025-12-22T00:00:00",14381,{"timestamp":322,"open":206,"high":323,"low":125,"close":146,"volume":324},"2025-12-25T00:00:00",7.79,55045,{"timestamp":326,"open":146,"high":217,"low":125,"close":161,"volume":327},"2025-12-28T00:00:00",71656,{"timestamp":329,"open":166,"high":138,"low":166,"close":138,"volume":330},"2025-12-29T00:00:00",2240,{"timestamp":332,"open":132,"high":123,"low":118,"close":147,"volume":333},"2026-01-01T00:00:00",17659,{"timestamp":335,"open":147,"high":230,"low":210,"close":132,"volume":336},"2026-01-04T00:00:00",38681,{"timestamp":338,"open":123,"high":161,"low":210,"close":132,"volume":339},"2026-01-05T00:00:00",112448,{"timestamp":341,"open":123,"high":154,"low":162,"close":154,"volume":342},"2026-01-06T00:00:00",1313609,{"timestamp":344,"open":123,"high":161,"low":162,"close":129,"volume":345},"2026-01-07T00:00:00",11951,{"timestamp":347,"open":154,"high":154,"low":132,"close":132,"volume":348},"2026-01-08T00:00:00",11996,{"timestamp":350,"open":146,"high":146,"low":132,"close":123,"volume":351},"2026-01-11T00:00:00",10428,{"timestamp":353,"open":154,"high":154,"low":162,"close":166,"volume":354},"2026-01-12T00:00:00",28081,{"timestamp":356,"open":146,"high":154,"low":129,"close":146,"volume":357},"2026-01-13T00:00:00",13299,{"timestamp":359,"open":230,"high":230,"low":123,"close":146,"volume":360},"2026-01-14T00:00:00",35793,{"timestamp":84,"open":230,"high":230,"low":123,"close":146,"volume":362},26872,{"timestamp":364,"open":154,"high":138,"low":162,"close":162,"volume":365},"2026-01-18T00:00:00",53528,{"timestamp":367,"open":146,"high":146,"low":162,"close":123,"volume":368},"2026-01-19T00:00:00",26903,{"timestamp":370,"open":123,"high":123,"low":166,"close":129,"volume":371},"2026-01-20T00:00:00",22928,{"timestamp":373,"open":129,"high":123,"low":118,"close":123,"volume":374},"2026-01-21T00:00:00",35898,{"timestamp":376,"open":146,"high":146,"low":162,"close":146,"volume":377},"2026-01-22T00:00:00",25011,{"timestamp":379,"open":132,"high":230,"low":132,"close":146,"volume":380},"2026-01-25T00:00:00",28815,{"timestamp":382,"open":146,"high":230,"low":147,"close":146,"volume":383},"2026-01-26T00:00:00",71640,{"timestamp":385,"open":161,"high":161,"low":166,"close":129,"volume":386},"2026-01-27T00:00:00",66893,{"timestamp":388,"open":146,"high":154,"low":162,"close":123,"volume":389},"2026-01-28T00:00:00",56036,{"timestamp":391,"open":161,"high":230,"low":123,"close":230,"volume":392},"2026-02-01T00:00:00",5488,{"timestamp":394,"open":146,"high":230,"low":166,"close":161,"volume":395},"2026-02-02T00:00:00",26817,{"timestamp":397,"open":230,"high":230,"low":123,"close":161,"volume":398},"2026-02-03T00:00:00",11623,{"timestamp":400,"open":146,"high":146,"low":129,"close":146,"volume":401},"2026-02-05T00:00:00",28343,{"timestamp":403,"open":123,"high":146,"low":162,"close":161,"volume":404},"2026-02-08T00:00:00",52563,{"timestamp":406,"open":146,"high":146,"low":166,"close":161,"volume":407},"2026-02-09T00:00:00",34010,{"timestamp":409,"open":161,"high":146,"low":129,"close":146,"volume":410},"2026-02-10T00:00:00",14294,{"timestamp":412,"open":154,"high":154,"low":166,"close":161,"volume":413},"2026-02-11T00:00:00",35661,{"timestamp":415,"open":146,"high":154,"low":166,"close":154,"volume":416},"2026-02-12T00:00:00",1577519,{"timestamp":418,"open":154,"high":154,"low":123,"close":123,"volume":419},"2026-02-17T00:00:00",4008,{"timestamp":421,"open":146,"high":230,"low":129,"close":230,"volume":422},"2026-02-18T00:00:00",1317933,{"timestamp":424,"open":230,"high":230,"low":129,"close":129,"volume":425},"2026-02-19T00:00:00",27936,{"timestamp":427,"open":129,"high":230,"low":129,"close":146,"volume":428},"2026-02-22T00:00:00",24858,{"timestamp":430,"open":123,"high":230,"low":129,"close":129,"volume":431},"2026-02-23T00:00:00",46107,{"timestamp":433,"open":146,"high":154,"low":166,"close":123,"volume":434},"2026-02-24T00:00:00",56969,{"timestamp":436,"open":123,"high":161,"low":166,"close":161,"volume":437},"2026-02-25T00:00:00",44832,{"timestamp":439,"open":161,"high":161,"low":147,"close":129,"volume":440},"2026-02-26T00:00:00",42121,{"timestamp":442,"open":123,"high":123,"low":210,"close":166,"volume":443},"2026-03-01T00:00:00",42698,{"timestamp":445,"open":123,"high":123,"low":118,"close":125,"volume":446},"2026-03-02T00:00:00",45352,{"timestamp":448,"open":123,"high":161,"low":125,"close":161,"volume":449},"2026-03-03T00:00:00",67347,{"timestamp":451,"open":161,"high":146,"low":132,"close":146,"volume":452},"2026-03-04T00:00:00",21072,{"timestamp":454,"open":146,"high":146,"low":124,"close":118,"volume":455},"2026-03-05T00:00:00",55393,{"timestamp":457,"open":166,"high":166,"low":125,"close":132,"volume":458},"2026-03-08T00:00:00",8439,{"timestamp":460,"open":132,"high":129,"low":210,"close":129,"volume":461},"2026-03-09T00:00:00",20937,{"timestamp":463,"open":129,"high":129,"low":118,"close":132,"volume":464},"2026-03-10T00:00:00",487509,{"timestamp":466,"open":129,"high":129,"low":147,"close":129,"volume":467},"2026-03-11T00:00:00",9477,{"timestamp":469,"open":129,"high":123,"low":147,"close":166,"volume":470},"2026-03-12T00:00:00",15110,{"timestamp":472,"open":166,"high":166,"low":473,"close":162,"volume":474},"2026-03-15T00:00:00",7.5,120817,{"timestamp":476,"open":162,"high":162,"low":124,"close":142,"volume":477},"2026-03-16T00:00:00",25042,{"timestamp":479,"open":166,"high":129,"low":118,"close":129,"volume":480},"2026-03-18T00:00:00",12027,{"timestamp":482,"open":146,"high":146,"low":210,"close":129,"volume":483},"2026-03-19T00:00:00",33540,{"timestamp":485,"open":166,"high":129,"low":147,"close":132,"volume":486},"2026-03-22T00:00:00",17378,{"timestamp":488,"open":123,"high":123,"low":162,"close":166,"volume":489},"2026-03-23T00:00:00",16903,{"timestamp":491,"open":162,"high":123,"low":142,"close":123,"volume":492},"2026-03-24T00:00:00",52542,{"timestamp":494,"open":132,"high":166,"low":495,"close":496,"volume":497},"2026-03-25T00:00:00",7.34,7.55,158540,{"timestamp":499,"open":125,"high":147,"low":473,"close":210,"volume":500},"2026-03-26T00:00:00",166587,{"timestamp":502,"open":210,"high":210,"low":503,"close":210,"volume":504},"2026-03-29T00:00:00",7.52,84859,{"timestamp":506,"open":125,"high":234,"low":117,"close":234,"volume":507},"2026-03-30T00:00:00",63086,{"timestamp":92,"open":206,"high":509,"low":147,"close":217,"volume":510},7.8,47300,{"timestamp":512,"open":230,"high":323,"low":161,"close":161,"volume":513},"2026-04-01T00:00:00",30926,{"timestamp":515,"open":509,"high":516,"low":162,"close":146,"volume":517},"2026-04-05T00:00:00",8.15,23986,{"timestamp":519,"open":161,"high":133,"low":125,"close":146,"volume":520},"2026-04-06T00:00:00",93924,{"timestamp":522,"open":146,"high":138,"low":166,"close":154,"volume":523},"2026-04-07T00:00:00",18979,{"timestamp":525,"open":230,"high":230,"low":125,"close":129,"volume":526},"2026-04-08T00:00:00",25256,{"timestamp":528,"open":146,"high":146,"low":132,"close":129,"volume":529},"2026-04-09T00:00:00",8618,{"timestamp":531,"open":161,"high":161,"low":166,"close":129,"volume":532},"2026-04-12T00:00:00",10777,{"timestamp":534,"open":146,"high":146,"low":210,"close":123,"volume":535},"2026-04-13T00:00:00",72115,{"timestamp":537,"open":123,"high":123,"low":125,"close":166,"volume":538},"2026-04-14T00:00:00",33899,{"timestamp":93,"open":125,"high":132,"low":210,"close":147,"volume":540},19565,{"timestamp":542,"open":123,"high":138,"low":129,"close":138,"volume":543},"2026-04-16T00:00:00",22773,{"timestamp":545,"open":133,"high":133,"low":166,"close":146,"volume":546},"2026-04-19T00:00:00",22979,{"timestamp":548,"open":132,"high":161,"low":124,"close":162,"volume":549},"2026-04-21T00:00:00",81914,{"timestamp":551,"open":147,"high":123,"low":196,"close":129,"volume":552},"2026-04-22T00:00:00",60694,{"timestamp":554,"open":146,"high":146,"low":147,"close":129,"volume":555},"2026-04-23T00:00:00",31393,{"timestamp":557,"open":129,"high":230,"low":162,"close":154,"volume":558},"2026-04-26T00:00:00",19848,{"timestamp":560,"open":154,"high":154,"low":162,"close":123,"volume":561},"2026-04-27T00:00:00",27302,{"timestamp":563,"open":123,"high":161,"low":162,"close":123,"volume":564},"2026-04-28T00:00:00",17360,{"timestamp":566,"open":166,"high":161,"low":132,"close":129,"volume":567},"2026-04-29T00:00:00",269606,{"timestamp":569,"open":146,"high":146,"low":496,"close":146,"volume":570},"2026-05-03T00:00:00",45924,{"timestamp":572,"open":146,"high":146,"low":162,"close":146,"volume":573},"2026-05-04T00:00:00",38362,{"timestamp":575,"open":123,"high":230,"low":123,"close":230,"volume":576},"2026-05-05T00:00:00",3053,{"timestamp":578,"open":146,"high":206,"low":146,"close":206,"volume":579},"2026-05-06T00:00:00",36656,{"timestamp":581,"open":582,"high":582,"low":146,"close":146,"volume":583},"2026-05-07T00:00:00",7.78,23030,{"timestamp":585,"open":230,"high":230,"low":162,"close":161,"volume":586},"2026-05-10T00:00:00",44448,{"timestamp":588,"open":166,"high":146,"low":132,"close":146,"volume":589},"2026-05-11T00:00:00",22239,{"timestamp":591,"open":161,"high":146,"low":162,"close":146,"volume":592},"2026-05-12T00:00:00",25098,{"timestamp":594,"open":154,"high":154,"low":162,"close":162,"volume":595},"2026-05-13T00:00:00",19001,{"timestamp":597,"open":132,"high":166,"low":210,"close":162,"volume":598},"2026-05-14T00:00:00",48351,{"timestamp":600,"open":162,"high":132,"low":118,"close":132,"volume":601},"2026-05-17T00:00:00",21460,{"timestamp":603,"open":125,"high":166,"low":118,"close":132,"volume":604},"2026-05-18T00:00:00",25299,{"timestamp":606,"open":166,"high":166,"low":118,"close":166,"volume":607},"2026-05-19T00:00:00",20639,{"timestamp":609,"open":123,"high":509,"low":118,"close":147,"volume":610},"2026-05-20T00:00:00",74536,{"timestamp":612,"open":147,"high":166,"low":210,"close":132,"volume":613},"2026-05-21T00:00:00",42043,{"timestamp":615,"open":123,"high":123,"low":125,"close":162,"volume":616},"2026-05-24T00:00:00",10233,{"timestamp":618,"open":132,"high":123,"low":210,"close":162,"volume":619},"2026-05-25T00:00:00",46734,{"timestamp":621,"open":162,"high":166,"low":118,"close":132,"volume":622},"2026-05-26T00:00:00",22920,{"timestamp":624,"open":132,"high":132,"low":210,"close":147,"volume":625},"2026-05-27T00:00:00",30171,{"timestamp":627,"open":125,"high":123,"low":118,"close":123,"volume":628},"2026-05-28T00:00:00",19509,{"timestamp":630,"open":146,"high":146,"low":117,"close":132,"volume":631},"2026-05-31T00:00:00",33301,{"timestamp":633,"open":132,"high":166,"low":210,"close":166,"volume":634},"2026-06-01T00:00:00",29321,{"timestamp":636,"open":147,"high":166,"low":125,"close":166,"volume":637},"2026-06-02T00:00:00",15178,{"timestamp":639,"open":162,"high":166,"low":118,"close":132,"volume":640},"2026-06-04T00:00:00",11340,{"timestamp":642,"open":132,"high":132,"low":117,"close":118,"volume":643},"2026-06-07T00:00:00",21598,{"timestamp":645,"open":118,"high":118,"low":124,"close":117,"volume":646},"2026-06-08T00:00:00",17430,{"timestamp":648,"open":210,"high":210,"low":649,"close":142,"volume":650},"2026-06-09T00:00:00",7.48,33861,{"timestamp":652,"open":142,"high":210,"low":119,"close":142,"volume":653},"2026-06-10T00:00:00",1311831,{"timestamp":655,"open":210,"high":118,"low":473,"close":124,"volume":656},"2026-06-11T00:00:00",740235,{"timestamp":658,"open":117,"high":117,"low":659,"close":119,"volume":660},"2026-06-14T00:00:00",7.53,869935,{"timestamp":99,"open":142,"high":142,"low":659,"close":659,"volume":662},7292,{"timestamp":664,"open":124,"high":124,"low":473,"close":659,"volume":665},"2026-06-16T00:00:00",15023,{"timestamp":667,"open":117,"high":117,"low":649,"close":503,"volume":668},"2026-06-17T00:00:00",28963,{"timestamp":670,"open":119,"high":119,"low":671,"close":671,"volume":672},"2026-06-18T00:00:00",7.49,2544,{"timestamp":674,"open":503,"high":659,"low":649,"close":671,"volume":675},"2026-06-21T00:00:00",5633,{"timestamp":677,"open":473,"high":473,"low":678,"close":679,"volume":680},"2026-06-22T00:00:00",7.39,7.41,42616,{"timestamp":682,"open":683,"high":683,"low":684,"close":679,"volume":685},"2026-06-23T00:00:00",7.44,7.36,33854,{"timestamp":687,"open":683,"high":683,"low":688,"close":679,"volume":689},"2026-06-24T00:00:00",7.38,13699,{"timestamp":691,"open":688,"high":692,"low":693,"close":692,"volume":694},"2026-06-25T00:00:00",7.42,7.32,41407,{"timestamp":696,"open":683,"high":473,"low":697,"close":473,"volume":698},"2026-06-28T00:00:00",7.29,56533,{"timestamp":700,"open":649,"high":132,"low":683,"close":132,"volume":701},"2026-06-29T00:00:00",36591,{"timestamp":102,"open":162,"high":132,"low":683,"close":142,"volume":703},36212,{"timestamp":705,"open":210,"high":210,"low":706,"close":124,"volume":707},"2026-07-01T00:00:00",7.45,28973,{"timestamp":709,"open":142,"high":117,"low":496,"close":496,"volume":710},"2026-07-02T00:00:00",1379,{"timestamp":712,"open":473,"high":496,"low":713,"close":659,"volume":714},"2026-07-05T00:00:00",7.47,25903,{"timestamp":716,"open":503,"high":659,"low":649,"close":503,"volume":717},"2026-07-06T00:00:00",12577,{"timestamp":719,"open":659,"high":659,"low":720,"close":134,"volume":721},"2026-07-07T00:00:00",7.46,21718,{"timestamp":723,"open":503,"high":496,"low":473,"close":134,"volume":724},"2026-07-08T00:00:00",3202,{"timestamp":726,"open":134,"high":134,"low":683,"close":473,"volume":727},"2026-07-09T00:00:00",18800,{"timestamp":729,"open":692,"high":473,"low":679,"close":473,"volume":730},"2026-07-12T00:00:00",34847,{"timestamp":732,"open":649,"high":503,"low":713,"close":473,"volume":733},"2026-07-13T00:00:00",8896,{"timestamp":103,"open":134,"high":503,"low":683,"close":683,"volume":735},10153,{"timestamp":737,"open":679,"high":720,"low":738,"close":739,"volume":740},"2026-07-15T00:00:00",7.35,7.4,54118,{"timestamp":742,"open":739,"high":739,"low":743,"close":678,"volume":744},"2026-07-16T00:00:00",7.33,20579,{"timestamp":746,"open":739,"high":679,"low":738,"close":678,"volume":747},"2026-07-19T00:00:00",9877,{"timestamp":749,"open":739,"high":679,"low":738,"close":678,"volume":750},"2026-07-20T00:00:00",22070,{"timestamp":752,"open":753,"high":739,"low":738,"close":739,"volume":754},"2026-07-21T00:00:00",7.37,7764,{"timestamp":756,"open":684,"high":739,"low":684,"close":684,"volume":757},"2026-07-22T00:00:00",8211,{"timestamp":759,"open":688,"high":688,"low":697,"close":753,"volume":760},"2026-07-23T00:00:00",47929,{"timestamp":762,"open":753,"high":678,"low":738,"close":753,"volume":763},"2026-07-26T00:00:00",4851,{"timestamp":765,"open":678,"high":678,"low":697,"close":678,"volume":766},"2026-07-27T00:00:00",72369,{"timestamp":768,"open":684,"high":473,"low":769,"close":473,"volume":770},"2026-07-28T00:00:00",7.3,62802,{"timestamp":772,"open":503,"high":503,"low":743,"close":473,"volume":773},"2026-07-29T00:00:00",93554,{"timestamp":775,"open":503,"high":503,"low":753,"close":706,"volume":776},"2026-07-30T00:00:00",52029,{"timestamp":778,"open":739,"high":692,"low":779,"close":739,"volume":780},"2026-08-02T00:00:00",7.21,1126968,{"timestamp":782,"open":684,"high":739,"low":769,"close":739,"volume":783},"2026-08-03T00:00:00",41618,{"timestamp":785,"open":739,"high":739,"low":684,"close":739,"volume":786},"2026-08-04T00:00:00",1365557,{"timestamp":788,"open":679,"high":679,"low":495,"close":739,"volume":789},"2026-08-05T00:00:00",24087,{"timestamp":791,"open":688,"high":739,"low":684,"close":739,"volume":792},"2026-08-06T00:00:00",698288,{"timestamp":794,"open":679,"high":679,"low":738,"close":739,"volume":795},"2026-08-09T00:00:00",210114,{"timestamp":797,"open":679,"high":679,"low":738,"close":688,"volume":798},"2026-08-10T00:00:00",28177,{"timestamp":800,"open":688,"high":688,"low":697,"close":684,"volume":801},"2026-08-11T00:00:00",45346,{"timestamp":803,"open":738,"high":738,"low":693,"close":738,"volume":804},"2026-08-12T00:00:00",15909,{"timestamp":806,"open":693,"high":738,"low":697,"close":738,"volume":807},"2026-08-13T00:00:00",35055,{"timestamp":809,"open":738,"high":684,"low":810,"close":738,"volume":811},"2026-08-16T00:00:00",7.31,19688,{"timestamp":813,"open":738,"high":688,"low":810,"close":738,"volume":814},"2026-08-17T00:00:00",34307,{"timestamp":816,"open":495,"high":738,"low":810,"close":738,"volume":817},"2026-08-18T00:00:00",39523,{"timestamp":819,"open":743,"high":738,"low":810,"close":738,"volume":820},"2026-08-19T00:00:00",35457,{"timestamp":822,"open":693,"high":684,"low":693,"close":738,"volume":823},"2026-08-20T00:00:00",12346,{"timestamp":825,"open":684,"high":684,"low":779,"close":826,"volume":827},"2026-08-23T00:00:00",7.28,152805,{"timestamp":829,"open":830,"high":769,"low":830,"close":831,"volume":832},"2026-08-24T00:00:00",7.24,7.26,20360,{"timestamp":834,"open":12,"high":826,"low":779,"close":12,"volume":835},"2026-08-25T00:00:00",42519,{"timestamp":837,"open":830,"high":693,"low":779,"close":838,"volume":839},"2026-08-26T00:00:00",7.25,45641,{"timestamp":841,"open":838,"high":693,"low":842,"close":830,"volume":843},"2026-08-27T00:00:00",7.23,16947,{"timestamp":845,"open":826,"high":810,"low":846,"close":810,"volume":847},"2026-08-30T00:00:00",7.22,30464,{"timestamp":108,"open":830,"high":826,"low":846,"close":826,"volume":849},23034,{"timestamp":851,"open":826,"high":697,"low":842,"close":826,"volume":852},"2026-09-01T00:00:00",23767,{"timestamp":854,"open":826,"high":769,"low":830,"close":826,"volume":855},"2026-09-02T00:00:00",7423,{"timestamp":857,"open":769,"high":769,"low":858,"close":12,"volume":859},"2026-09-03T00:00:00",7.2,82058,{"timestamp":861,"open":826,"high":810,"low":842,"close":838,"volume":862},"2026-09-07T00:00:00",57546,{"timestamp":864,"open":838,"high":12,"low":846,"close":838,"volume":865},"2026-09-08T00:00:00",22117,{"timestamp":867,"open":842,"high":826,"low":842,"close":826,"volume":868},"2026-09-09T00:00:00",19866,{"timestamp":870,"open":693,"high":693,"low":830,"close":830,"volume":871},"2026-09-10T00:00:00",12055,{"timestamp":873,"open":830,"high":830,"low":858,"close":830,"volume":874},"2026-09-13T00:00:00",37630,{"timestamp":876,"open":838,"high":826,"low":846,"close":838,"volume":877},"2026-09-14T00:00:00",19761,{"timestamp":109,"open":826,"high":826,"low":842,"close":831,"volume":879},15712,{"timestamp":881,"open":697,"high":769,"low":838,"close":831,"volume":882},"2026-09-16T00:00:00",4028,{"timestamp":884,"open":769,"high":769,"low":846,"close":831,"volume":885},"2026-09-17T00:00:00",40960,{"timestamp":887,"open":838,"high":12,"low":779,"close":12,"volume":888},"2026-09-20T00:00:00",61439,{"timestamp":890,"open":826,"high":826,"low":842,"close":831,"volume":891},"2026-09-21T00:00:00",12796,{"timestamp":893,"open":838,"high":826,"low":842,"close":831,"volume":894},"2026-09-22T00:00:00",24160,{"timestamp":896,"open":12,"high":12,"low":846,"close":12,"volume":897},"2026-09-23T00:00:00",25601,[]]