[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fi0rb8ZEA7VlNSyytQgxPxXrrc2P7I5xCNDdooGnaD8o":3,"$fsdE3jq9z8yYfgpASv4BeSrjBXmwusPOaZoXF-AZHx_E":25,"$f1MEvehkZLl9sr9HRtH23wId-mlrtvreesDnqtq5IHYU":186},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BIME11","bime11","fii","Brio Multiestratgia Fundo Investimento Imobiliario","FII Brio Me","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},4.63,0.03,0.6522,"BRL","2026-09-25T23:48:11Z",{},[],[20,21,22,23,24],"KNRI11","HGLG11","BTLG11","XPLG11","HGRE11",{"items":26,"totalItens":183,"success":184,"errors":185,"limitReached":183},[27,34,38,42,46,49,52,56,59,62,65,68,71,74,77,80,83,86,89,92,95,98,101,105,108,112,116,120,123,126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.08,"2022-10-06T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.04,"2022-11-07T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.06,"2022-12-06T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.07,"2023-01-05T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},"2023-02-06T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},"2023-03-06T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},0.09,"2023-04-06T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-05-05T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},"2023-06-06T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},"2023-07-06T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},"2023-08-04T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},"2023-09-06T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2023-10-05T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2023-11-07T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2023-12-06T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2024-01-05T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},"2024-02-06T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2024-03-06T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2024-04-04T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},"2024-05-07T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2024-06-06T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2024-07-04T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},0.085,"2024-08-06T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-09-05T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},0.086,"2024-10-04T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},0.087,"2024-11-06T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},0.088,"2024-12-05T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2025-01-07T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-02-06T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-03-10T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-04-04T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-05-07T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-06-05T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-07-04T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-08-06T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-09-04T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-10-06T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-11-06T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-12-04T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2026-01-07T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2026-02-05T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-03-05T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-04-07T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-05-07T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-06-05T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-07-06T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-08-06T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},"2026-09-04T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":187,"totalItens":183,"success":184,"errors":1133,"limitReached":183},[188,194,199,202,207,211,215,221,226,231,236,241,247,250,255,258,262,266,270,274,279,282,285,289,292,296,299,302,305,308,312,316,321,326,331,336,342,349,353,358,362,367,373,377,380,384,388,394,397,401,405,408,411,415,419,422,425,429,432,436,439,442,445,448,453,456,459,462,465,467,471,475,478,481,484,486,489,492,497,501,504,507,512,516,519,522,527,531,533,537,540,544,548,551,554,557,560,563,567,570,573,577,581,585,589,593,595,598,601,604,607,610,613,617,621,625,628,631,634,637,640,643,647,650,653,656,659,662,665,668,671,674,677,679,682,685,688,692,695,699,704,707,709,712,716,719,722,727,731,736,742,748,753,758,762,767,773,777,782,788,791,794,797,803,806,809,815,819,822,827,832,837,841,845,850,854,859,865,869,875,880,885,889,893,897,901,905,909,913,918,922,926,930,935,939,944,947,952,955,959,964,969,974,979,984,987,990,994,999,1003,1007,1012,1017,1021,1025,1028,1031,1034,1037,1041,1045,1049,1054,1058,1061,1064,1068,1071,1074,1078,1082,1086,1089,1093,1097,1100,1103,1106,1108,1111,1114,1117,1121,1125,1129],{"timestamp":189,"open":190,"high":191,"low":192,"close":190,"volume":193},"2025-09-28T00:00:00",6.96,6.98,6.94,5068,{"timestamp":195,"open":190,"high":196,"low":192,"close":197,"volume":198},"2025-09-29T00:00:00",7.03,7.01,10368,{"timestamp":200,"open":191,"high":197,"low":191,"close":197,"volume":201},"2025-09-30T00:00:00",2556,{"timestamp":203,"open":197,"high":204,"low":205,"close":196,"volume":206},"2025-10-01T00:00:00",7.05,7,7089,{"timestamp":208,"open":209,"high":209,"low":191,"close":197,"volume":210},"2025-10-02T00:00:00",7.04,4927,{"timestamp":212,"open":197,"high":197,"low":213,"close":213,"volume":214},"2025-10-05T00:00:00",6.93,12590,{"timestamp":148,"open":216,"high":217,"low":218,"close":219,"volume":220},6.81,6.88,6.19,6.77,23391,{"timestamp":222,"open":219,"high":219,"low":223,"close":224,"volume":225},"2025-10-07T00:00:00",6.6,6.65,13798,{"timestamp":227,"open":228,"high":219,"low":229,"close":219,"volume":230},"2025-10-08T00:00:00",6.62,6.61,20643,{"timestamp":232,"open":233,"high":233,"low":234,"close":234,"volume":235},"2025-10-09T00:00:00",6.8,6.67,2231,{"timestamp":237,"open":234,"high":238,"low":224,"close":239,"volume":240},"2025-10-12T00:00:00",6.79,6.7,8116,{"timestamp":242,"open":243,"high":244,"low":229,"close":245,"volume":246},"2025-10-13T00:00:00",6.75,6.78,6.69,5858,{"timestamp":149,"open":223,"high":245,"low":223,"close":248,"volume":249},6.68,3479,{"timestamp":251,"open":252,"high":219,"low":253,"close":219,"volume":254},"2025-10-15T00:00:00",6.74,6.52,24748,{"timestamp":256,"open":219,"high":238,"low":224,"close":238,"volume":257},"2025-10-16T00:00:00",3776,{"timestamp":259,"open":260,"high":260,"low":239,"close":219,"volume":261},"2025-10-19T00:00:00",6.85,6088,{"timestamp":263,"open":233,"high":264,"low":219,"close":264,"volume":265},"2025-10-20T00:00:00",6.82,9381,{"timestamp":267,"open":268,"high":268,"low":219,"close":264,"volume":269},"2025-10-21T00:00:00",6.83,1906,{"timestamp":271,"open":264,"high":264,"low":272,"close":233,"volume":273},"2025-10-22T00:00:00",6.71,2832,{"timestamp":275,"open":276,"high":276,"low":277,"close":233,"volume":278},"2025-10-23T00:00:00",6.84,6.76,2084,{"timestamp":280,"open":264,"high":264,"low":277,"close":233,"volume":281},"2025-10-26T00:00:00",5005,{"timestamp":283,"open":244,"high":233,"low":239,"close":233,"volume":284},"2025-10-27T00:00:00",1490,{"timestamp":286,"open":233,"high":233,"low":272,"close":287,"volume":288},"2025-10-28T00:00:00",6.73,2997,{"timestamp":290,"open":233,"high":233,"low":287,"close":233,"volume":291},"2025-10-29T00:00:00",4041,{"timestamp":293,"open":233,"high":233,"low":294,"close":233,"volume":295},"2025-10-30T00:00:00",6.66,12740,{"timestamp":297,"open":216,"high":216,"low":245,"close":245,"volume":298},"2025-11-02T00:00:00",8645,{"timestamp":300,"open":277,"high":264,"low":239,"close":216,"volume":301},"2025-11-03T00:00:00",5908,{"timestamp":303,"open":268,"high":268,"low":244,"close":216,"volume":304},"2025-11-04T00:00:00",3616,{"timestamp":306,"open":243,"high":216,"low":243,"close":277,"volume":307},"2025-11-05T00:00:00",10126,{"timestamp":151,"open":248,"high":239,"low":309,"close":310,"volume":311},6.45,6.55,19176,{"timestamp":313,"open":223,"high":314,"low":309,"close":309,"volume":315},"2025-11-09T00:00:00",6.64,11149,{"timestamp":317,"open":318,"high":319,"low":309,"close":309,"volume":320},"2025-11-10T00:00:00",6.56,6.57,5962,{"timestamp":322,"open":323,"high":310,"low":324,"close":324,"volume":325},"2025-11-11T00:00:00",6.46,6.4,6189,{"timestamp":327,"open":323,"high":328,"low":329,"close":329,"volume":330},"2025-11-12T00:00:00",6.47,6.3,10006,{"timestamp":332,"open":333,"high":334,"low":329,"close":329,"volume":335},"2025-11-13T00:00:00",6.37,6.43,10187,{"timestamp":337,"open":333,"high":338,"low":339,"close":340,"volume":341},"2025-11-16T00:00:00",6.38,6,6.07,27187,{"timestamp":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2025-11-17T00:00:00",6.12,6.27,6.06,6.08,6379,{"timestamp":350,"open":351,"high":345,"low":346,"close":346,"volume":352},"2025-11-18T00:00:00",6.15,9525,{"timestamp":354,"open":347,"high":355,"low":347,"close":356,"volume":357},"2025-11-20T00:00:00",6.25,6.13,2281,{"timestamp":359,"open":360,"high":355,"low":356,"close":218,"volume":361},"2025-11-23T00:00:00",6.16,6595,{"timestamp":363,"open":364,"high":364,"low":365,"close":365,"volume":366},"2025-11-24T00:00:00",6.24,6.02,10430,{"timestamp":368,"open":369,"high":360,"low":370,"close":371,"volume":372},"2025-11-25T00:00:00",6.09,5.98,5.99,18101,{"timestamp":374,"open":375,"high":356,"low":371,"close":371,"volume":376},"2025-11-26T00:00:00",6.05,5912,{"timestamp":378,"open":375,"high":346,"low":365,"close":375,"volume":379},"2025-11-27T00:00:00",7898,{"timestamp":381,"open":344,"high":382,"low":375,"close":218,"volume":383},"2025-11-30T00:00:00",6.2,6018,{"timestamp":385,"open":386,"high":364,"low":218,"close":364,"volume":387},"2025-12-01T00:00:00",6.22,4258,{"timestamp":389,"open":390,"high":391,"low":382,"close":392,"volume":393},"2025-12-02T00:00:00",6.21,6.32,6.28,2156,{"timestamp":395,"open":391,"high":338,"low":339,"close":386,"volume":396},"2025-12-03T00:00:00",13529,{"timestamp":154,"open":347,"high":347,"low":398,"close":399,"volume":400},5.95,6.04,14709,{"timestamp":402,"open":369,"high":369,"low":403,"close":371,"volume":404},"2025-12-07T00:00:00",5.97,10357,{"timestamp":406,"open":365,"high":399,"low":371,"close":371,"volume":407},"2025-12-08T00:00:00",5481,{"timestamp":409,"open":371,"high":399,"low":398,"close":370,"volume":410},"2025-12-09T00:00:00",5419,{"timestamp":412,"open":339,"high":365,"low":413,"close":413,"volume":414},"2025-12-10T00:00:00",5.96,8590,{"timestamp":416,"open":413,"high":365,"low":398,"close":417,"volume":418},"2025-12-11T00:00:00",6.01,6326,{"timestamp":420,"open":417,"high":417,"low":398,"close":398,"volume":421},"2025-12-14T00:00:00",7674,{"timestamp":423,"open":403,"high":417,"low":398,"close":417,"volume":424},"2025-12-15T00:00:00",5267,{"timestamp":426,"open":417,"high":427,"low":398,"close":403,"volume":428},"2025-12-16T00:00:00",6.03,3679,{"timestamp":430,"open":370,"high":369,"low":403,"close":369,"volume":431},"2025-12-17T00:00:00",7354,{"timestamp":433,"open":369,"high":434,"low":347,"close":347,"volume":435},"2025-12-18T00:00:00",6.14,2954,{"timestamp":437,"open":347,"high":218,"low":347,"close":369,"volume":438},"2025-12-21T00:00:00",5783,{"timestamp":440,"open":434,"high":434,"low":339,"close":365,"volume":441},"2025-12-22T00:00:00",7631,{"timestamp":443,"open":369,"high":351,"low":370,"close":365,"volume":444},"2025-12-25T00:00:00",19870,{"timestamp":446,"open":371,"high":360,"low":371,"close":360,"volume":447},"2025-12-28T00:00:00",4967,{"timestamp":449,"open":218,"high":450,"low":451,"close":344,"volume":452},"2025-12-29T00:00:00",6.23,6.1,8774,{"timestamp":454,"open":434,"high":355,"low":434,"close":390,"volume":455},"2026-01-01T00:00:00",6228,{"timestamp":457,"open":218,"high":355,"low":346,"close":346,"volume":458},"2026-01-04T00:00:00",8274,{"timestamp":460,"open":434,"high":364,"low":434,"close":364,"volume":461},"2026-01-05T00:00:00",18604,{"timestamp":463,"open":355,"high":329,"low":451,"close":329,"volume":464},"2026-01-06T00:00:00",28504,{"timestamp":157,"open":382,"high":386,"low":351,"close":351,"volume":466},6680,{"timestamp":468,"open":390,"high":355,"low":469,"close":355,"volume":470},"2026-01-08T00:00:00",6.18,5637,{"timestamp":472,"open":355,"high":473,"low":344,"close":344,"volume":474},"2026-01-11T00:00:00",6.26,6815,{"timestamp":476,"open":218,"high":355,"low":434,"close":450,"volume":477},"2026-01-12T00:00:00",3437,{"timestamp":479,"open":364,"high":355,"low":390,"close":390,"volume":480},"2026-01-13T00:00:00",1727,{"timestamp":482,"open":355,"high":392,"low":218,"close":218,"volume":483},"2026-01-14T00:00:00",14204,{"timestamp":158,"open":473,"high":392,"low":360,"close":218,"volume":485},11464,{"timestamp":487,"open":218,"high":473,"low":218,"close":473,"volume":488},"2026-01-18T00:00:00",5187,{"timestamp":490,"open":392,"high":392,"low":382,"close":392,"volume":491},"2026-01-19T00:00:00",2585,{"timestamp":493,"open":494,"high":495,"low":392,"close":338,"volume":496},"2026-01-20T00:00:00",6.35,6.49,7822,{"timestamp":498,"open":338,"high":495,"low":333,"close":499,"volume":500},"2026-01-21T00:00:00",6.39,5931,{"timestamp":502,"open":323,"high":495,"low":329,"close":309,"volume":503},"2026-01-22T00:00:00",8904,{"timestamp":505,"open":309,"high":495,"low":333,"close":309,"volume":506},"2026-01-25T00:00:00",3717,{"timestamp":508,"open":509,"high":509,"low":391,"close":510,"volume":511},"2026-01-26T00:00:00",6.51,6.34,12475,{"timestamp":513,"open":333,"high":514,"low":333,"close":333,"volume":515},"2026-01-27T00:00:00",6.48,9728,{"timestamp":517,"open":514,"high":495,"low":494,"close":494,"volume":518},"2026-01-28T00:00:00",6216,{"timestamp":520,"open":495,"high":495,"low":514,"close":514,"volume":521},"2026-02-01T00:00:00",1369,{"timestamp":523,"open":310,"high":223,"low":524,"close":525,"volume":526},"2026-02-02T00:00:00",6.5,6.59,10281,{"timestamp":528,"open":223,"high":223,"low":529,"close":223,"volume":530},"2026-02-03T00:00:00",6.53,12029,{"timestamp":160,"open":524,"high":524,"low":334,"close":309,"volume":532},6491,{"timestamp":534,"open":310,"high":535,"low":524,"close":535,"volume":536},"2026-02-08T00:00:00",6.58,10355,{"timestamp":538,"open":535,"high":525,"low":495,"close":319,"volume":539},"2026-02-09T00:00:00",6705,{"timestamp":541,"open":525,"high":525,"low":253,"close":542,"volume":543},"2026-02-10T00:00:00",6.54,3873,{"timestamp":545,"open":253,"high":310,"low":546,"close":546,"volume":547},"2026-02-11T00:00:00",6.41,4722,{"timestamp":549,"open":535,"high":535,"low":309,"close":309,"volume":550},"2026-02-12T00:00:00",4325,{"timestamp":552,"open":309,"high":542,"low":309,"close":509,"volume":553},"2026-02-17T00:00:00",4129,{"timestamp":555,"open":309,"high":310,"low":309,"close":310,"volume":556},"2026-02-18T00:00:00",7851,{"timestamp":558,"open":310,"high":310,"low":309,"close":253,"volume":559},"2026-02-19T00:00:00",7598,{"timestamp":561,"open":514,"high":310,"low":514,"close":310,"volume":562},"2026-02-22T00:00:00",6089,{"timestamp":564,"open":310,"high":565,"low":529,"close":234,"volume":566},"2026-02-23T00:00:00",7.09,68099,{"timestamp":568,"open":264,"high":213,"low":525,"close":525,"volume":569},"2026-02-24T00:00:00",4951,{"timestamp":571,"open":294,"high":216,"low":223,"close":239,"volume":572},"2026-02-25T00:00:00",1725,{"timestamp":574,"open":252,"high":575,"low":239,"close":243,"volume":576},"2026-02-26T00:00:00",6.86,7365,{"timestamp":578,"open":276,"high":579,"low":233,"close":217,"volume":580},"2026-03-01T00:00:00",6.9,18160,{"timestamp":582,"open":583,"high":583,"low":238,"close":260,"volume":584},"2026-03-02T00:00:00",6.89,6017,{"timestamp":586,"open":579,"high":213,"low":587,"close":216,"volume":588},"2026-03-03T00:00:00",6.72,6613,{"timestamp":590,"open":591,"high":591,"low":238,"close":268,"volume":592},"2026-03-04T00:00:00",6.92,4559,{"timestamp":163,"open":529,"high":243,"low":514,"close":243,"volume":594},15507,{"timestamp":596,"open":243,"high":243,"low":310,"close":310,"volume":597},"2026-03-08T00:00:00",3567,{"timestamp":599,"open":287,"high":287,"low":495,"close":253,"volume":600},"2026-03-09T00:00:00",2209,{"timestamp":602,"open":323,"high":535,"low":323,"close":529,"volume":603},"2026-03-10T00:00:00",1332,{"timestamp":605,"open":223,"high":224,"low":524,"close":318,"volume":606},"2026-03-11T00:00:00",1513,{"timestamp":608,"open":328,"high":223,"low":328,"close":253,"volume":609},"2026-03-12T00:00:00",3773,{"timestamp":611,"open":223,"high":223,"low":323,"close":253,"volume":612},"2026-03-15T00:00:00",3090,{"timestamp":614,"open":318,"high":318,"low":615,"close":334,"volume":616},"2026-03-16T00:00:00",6.36,13686,{"timestamp":618,"open":499,"high":524,"low":619,"close":619,"volume":620},"2026-03-18T00:00:00",6.33,3184,{"timestamp":622,"open":510,"high":509,"low":623,"close":623,"volume":624},"2026-03-19T00:00:00",6.31,2597,{"timestamp":626,"open":338,"high":495,"low":329,"close":324,"volume":627},"2026-03-22T00:00:00",2935,{"timestamp":629,"open":499,"high":324,"low":623,"close":623,"volume":630},"2026-03-23T00:00:00",5277,{"timestamp":632,"open":623,"high":499,"low":364,"close":333,"volume":633},"2026-03-24T00:00:00",13676,{"timestamp":635,"open":615,"high":333,"low":345,"close":345,"volume":636},"2026-03-25T00:00:00",2701,{"timestamp":638,"open":615,"high":499,"low":345,"close":338,"volume":639},"2026-03-26T00:00:00",7610,{"timestamp":641,"open":338,"high":338,"low":392,"close":392,"volume":642},"2026-03-29T00:00:00",5164,{"timestamp":644,"open":494,"high":499,"low":645,"close":333,"volume":646},"2026-03-30T00:00:00",6.29,2569,{"timestamp":648,"open":324,"high":324,"low":623,"close":324,"volume":649},"2026-03-31T00:00:00",4707,{"timestamp":651,"open":391,"high":324,"low":391,"close":324,"volume":652},"2026-04-01T00:00:00",2451,{"timestamp":654,"open":499,"high":499,"low":494,"close":338,"volume":655},"2026-04-05T00:00:00",4524,{"timestamp":657,"open":499,"high":499,"low":494,"close":615,"volume":658},"2026-04-06T00:00:00",4061,{"timestamp":166,"open":450,"high":473,"low":660,"close":660,"volume":661},6.17,8970,{"timestamp":663,"open":450,"high":450,"low":339,"close":390,"volume":664},"2026-04-08T00:00:00",3116,{"timestamp":666,"open":450,"high":364,"low":369,"close":344,"volume":667},"2026-04-09T00:00:00",2381,{"timestamp":669,"open":375,"high":434,"low":417,"close":434,"volume":670},"2026-04-12T00:00:00",6023,{"timestamp":672,"open":351,"high":382,"low":339,"close":356,"volume":673},"2026-04-13T00:00:00",6255,{"timestamp":675,"open":351,"high":469,"low":427,"close":427,"volume":676},"2026-04-14T00:00:00",5343,{"timestamp":167,"open":451,"high":351,"low":399,"close":399,"volume":678},2557,{"timestamp":680,"open":346,"high":382,"low":346,"close":344,"volume":681},"2026-04-16T00:00:00",2910,{"timestamp":683,"open":434,"high":382,"low":451,"close":344,"volume":684},"2026-04-19T00:00:00",3569,{"timestamp":686,"open":451,"high":356,"low":417,"close":399,"volume":687},"2026-04-21T00:00:00",8484,{"timestamp":689,"open":690,"high":690,"low":399,"close":340,"volume":691},"2026-04-22T00:00:00",6.11,2718,{"timestamp":693,"open":340,"high":451,"low":370,"close":370,"volume":694},"2026-04-23T00:00:00",18916,{"timestamp":696,"open":339,"high":346,"low":697,"close":371,"volume":698},"2026-04-26T00:00:00",5.92,7952,{"timestamp":700,"open":427,"high":427,"low":701,"close":702,"volume":703},"2026-04-27T00:00:00",5.9,5.94,19896,{"timestamp":705,"open":339,"high":339,"low":701,"close":398,"volume":706},"2026-04-28T00:00:00",3290,{"timestamp":708,"open":371,"high":339,"low":413,"close":339,"volume":273},"2026-04-29T00:00:00",{"timestamp":710,"open":339,"high":339,"low":403,"close":371,"volume":711},"2026-05-03T00:00:00",4887,{"timestamp":713,"open":371,"high":371,"low":714,"close":413,"volume":715},"2026-05-04T00:00:00",5.87,5047,{"timestamp":717,"open":403,"high":371,"low":702,"close":398,"volume":718},"2026-05-05T00:00:00",3082,{"timestamp":720,"open":371,"high":369,"low":398,"close":370,"volume":721},"2026-05-06T00:00:00",10150,{"timestamp":169,"open":723,"high":723,"low":724,"close":725,"volume":726},5.91,5.82,5.86,4938,{"timestamp":728,"open":725,"high":701,"low":729,"close":729,"volume":730},"2026-05-10T00:00:00",5.8,7144,{"timestamp":732,"open":729,"high":733,"low":734,"close":734,"volume":735},"2026-05-11T00:00:00",5.83,5.7,4143,{"timestamp":737,"open":734,"high":738,"low":739,"close":740,"volume":741},"2026-05-12T00:00:00",5.72,5.63,5.68,7973,{"timestamp":743,"open":744,"high":734,"low":745,"close":746,"volume":747},"2026-05-13T00:00:00",5.67,5.6,5.64,11054,{"timestamp":749,"open":746,"high":734,"low":750,"close":751,"volume":752},"2026-05-14T00:00:00",5.51,5.61,13171,{"timestamp":754,"open":750,"high":755,"low":756,"close":739,"volume":757},"2026-05-17T00:00:00",5.75,5.5,39965,{"timestamp":759,"open":739,"high":740,"low":760,"close":760,"volume":761},"2026-05-18T00:00:00",5.45,5205,{"timestamp":763,"open":760,"high":756,"low":764,"close":765,"volume":766},"2026-05-19T00:00:00",5.42,5.48,6279,{"timestamp":768,"open":765,"high":769,"low":770,"close":771,"volume":772},"2026-05-20T00:00:00",5.65,5.34,5.46,17987,{"timestamp":774,"open":760,"high":769,"low":760,"close":775,"volume":776},"2026-05-21T00:00:00",5.55,3054,{"timestamp":778,"open":751,"high":769,"low":779,"close":780,"volume":781},"2026-05-24T00:00:00",5.4,5.49,7741,{"timestamp":783,"open":784,"high":784,"low":785,"close":786,"volume":787},"2026-05-25T00:00:00",5.54,5.43,5.47,1391,{"timestamp":789,"open":786,"high":756,"low":785,"close":756,"volume":790},"2026-05-26T00:00:00",2187,{"timestamp":792,"open":756,"high":756,"low":786,"close":756,"volume":793},"2026-05-27T00:00:00",1745,{"timestamp":795,"open":756,"high":769,"low":765,"close":784,"volume":796},"2026-05-28T00:00:00",4601,{"timestamp":798,"open":745,"high":799,"low":800,"close":801,"volume":802},"2026-05-31T00:00:00",5.69,5.56,5.57,4947,{"timestamp":804,"open":739,"high":734,"low":750,"close":739,"volume":805},"2026-06-01T00:00:00",2493,{"timestamp":807,"open":739,"high":739,"low":784,"close":745,"volume":808},"2026-06-02T00:00:00",1848,{"timestamp":810,"open":811,"high":769,"low":812,"close":813,"volume":814},"2026-06-04T00:00:00",5.52,5.44,5.59,5702,{"timestamp":816,"open":786,"high":811,"low":817,"close":765,"volume":818},"2026-06-07T00:00:00",5.31,6626,{"timestamp":820,"open":765,"high":784,"low":779,"close":779,"volume":821},"2026-06-08T00:00:00",1896,{"timestamp":823,"open":771,"high":811,"low":824,"close":825,"volume":826},"2026-06-09T00:00:00",5.35,5.36,5823,{"timestamp":828,"open":825,"high":829,"low":830,"close":830,"volume":831},"2026-06-10T00:00:00",5.37,5.3,3363,{"timestamp":833,"open":825,"high":756,"low":834,"close":835,"volume":836},"2026-06-11T00:00:00",4.84,5.28,14230,{"timestamp":838,"open":835,"high":779,"low":839,"close":839,"volume":840},"2026-06-14T00:00:00",5.25,5001,{"timestamp":173,"open":839,"high":842,"low":843,"close":830,"volume":844},5.38,5.1,1689,{"timestamp":846,"open":830,"high":830,"low":847,"close":848,"volume":849},"2026-06-16T00:00:00",5.23,5.24,1902,{"timestamp":851,"open":830,"high":830,"low":852,"close":843,"volume":853},"2026-06-17T00:00:00",5.01,8973,{"timestamp":855,"open":856,"high":857,"low":856,"close":843,"volume":858},"2026-06-18T00:00:00",5.03,5.2,2509,{"timestamp":860,"open":861,"high":843,"low":862,"close":863,"volume":864},"2026-06-21T00:00:00",5.07,5,5.09,4923,{"timestamp":866,"open":862,"high":867,"low":862,"close":862,"volume":868},"2026-06-22T00:00:00",5.08,3227,{"timestamp":870,"open":871,"high":862,"low":872,"close":873,"volume":874},"2026-06-23T00:00:00",4.99,4.9,4.91,4169,{"timestamp":876,"open":877,"high":877,"low":878,"close":873,"volume":879},"2026-06-24T00:00:00",4.93,4.87,4758,{"timestamp":881,"open":882,"high":871,"low":883,"close":873,"volume":884},"2026-06-25T00:00:00",4.96,4.8,5735,{"timestamp":886,"open":873,"high":873,"low":887,"close":887,"volume":888},"2026-06-28T00:00:00",4.89,4908,{"timestamp":890,"open":873,"high":873,"low":891,"close":887,"volume":892},"2026-06-29T00:00:00",4.88,6352,{"timestamp":894,"open":887,"high":887,"low":895,"close":887,"volume":896},"2026-06-30T00:00:00",4.85,11021,{"timestamp":898,"open":887,"high":887,"low":899,"close":887,"volume":900},"2026-07-01T00:00:00",4.81,10261,{"timestamp":902,"open":887,"high":887,"low":903,"close":887,"volume":904},"2026-07-02T00:00:00",4.86,10402,{"timestamp":906,"open":887,"high":887,"low":907,"close":903,"volume":908},"2026-07-05T00:00:00",4.76,10518,{"timestamp":175,"open":903,"high":903,"low":910,"close":911,"volume":912},4.65,4.68,10472,{"timestamp":914,"open":910,"high":775,"low":915,"close":916,"volume":917},"2026-07-07T00:00:00",4.48,4.73,18217,{"timestamp":919,"open":916,"high":891,"low":920,"close":891,"volume":921},"2026-07-08T00:00:00",4.26,16273,{"timestamp":923,"open":887,"high":877,"low":924,"close":877,"volume":925},"2026-07-09T00:00:00",4.82,4662,{"timestamp":927,"open":873,"high":928,"low":903,"close":878,"volume":929},"2026-07-12T00:00:00",4.98,3594,{"timestamp":931,"open":932,"high":928,"low":933,"close":883,"volume":934},"2026-07-13T00:00:00",4.92,4.75,4144,{"timestamp":176,"open":883,"high":936,"low":937,"close":937,"volume":938},4.94,4.79,4066,{"timestamp":940,"open":941,"high":941,"low":942,"close":941,"volume":943},"2026-07-15T00:00:00",4.78,4.7,3606,{"timestamp":945,"open":883,"high":883,"low":941,"close":941,"volume":946},"2026-07-16T00:00:00",3160,{"timestamp":948,"open":949,"high":877,"low":950,"close":887,"volume":951},"2026-07-19T00:00:00",4.83,4.53,11376,{"timestamp":953,"open":887,"high":887,"low":911,"close":883,"volume":954},"2026-07-20T00:00:00",1927,{"timestamp":956,"open":895,"high":895,"low":12,"close":957,"volume":958},"2026-07-21T00:00:00",4.69,6182,{"timestamp":960,"open":911,"high":883,"low":961,"close":962,"volume":963},"2026-07-22T00:00:00",4.59,4.6,13607,{"timestamp":965,"open":962,"high":937,"low":966,"close":967,"volume":968},"2026-07-23T00:00:00",4.32,4.51,11686,{"timestamp":970,"open":971,"high":972,"low":973,"close":973,"volume":627},"2026-07-26T00:00:00",4.56,4.61,4.45,{"timestamp":975,"open":976,"high":972,"low":976,"close":977,"volume":978},"2026-07-27T00:00:00",4.38,4.54,2099,{"timestamp":980,"open":981,"high":962,"low":982,"close":962,"volume":983},"2026-07-28T00:00:00",4.52,4.5,2171,{"timestamp":985,"open":972,"high":957,"low":967,"close":962,"volume":986},"2026-07-29T00:00:00",2771,{"timestamp":988,"open":910,"high":910,"low":950,"close":950,"volume":989},"2026-07-30T00:00:00",1197,{"timestamp":991,"open":992,"high":942,"low":915,"close":962,"volume":993},"2026-08-02T00:00:00",4.58,4096,{"timestamp":995,"open":982,"high":962,"low":996,"close":997,"volume":998},"2026-08-03T00:00:00",4.43,4.47,6849,{"timestamp":1000,"open":997,"high":1001,"low":997,"close":997,"volume":1002},"2026-08-04T00:00:00",4.57,1973,{"timestamp":1004,"open":982,"high":981,"low":1005,"close":915,"volume":1006},"2026-08-05T00:00:00",4.4,6234,{"timestamp":178,"open":1008,"high":1008,"low":1009,"close":1010,"volume":1011},4.42,4.3,4.41,5218,{"timestamp":1013,"open":1014,"high":910,"low":1015,"close":1015,"volume":1016},"2026-08-09T00:00:00",4.46,4.34,1419,{"timestamp":1018,"open":1019,"high":1014,"low":1015,"close":1015,"volume":1020},"2026-08-10T00:00:00",4.39,1696,{"timestamp":1022,"open":1015,"high":962,"low":1023,"close":962,"volume":1024},"2026-08-11T00:00:00",4.27,14883,{"timestamp":1026,"open":982,"high":962,"low":996,"close":971,"volume":1027},"2026-08-12T00:00:00",1139,{"timestamp":1029,"open":1014,"high":962,"low":1005,"close":982,"volume":1030},"2026-08-13T00:00:00",3775,{"timestamp":1032,"open":950,"high":950,"low":1005,"close":1010,"volume":1033},"2026-08-16T00:00:00",3272,{"timestamp":1035,"open":982,"high":982,"low":1005,"close":973,"volume":1036},"2026-08-17T00:00:00",3007,{"timestamp":1038,"open":997,"high":992,"low":1039,"close":1014,"volume":1040},"2026-08-18T00:00:00",4.37,4337,{"timestamp":1042,"open":997,"high":997,"low":1043,"close":1043,"volume":1044},"2026-08-19T00:00:00",4.33,1636,{"timestamp":1046,"open":1043,"high":972,"low":1047,"close":997,"volume":1048},"2026-08-20T00:00:00",4.24,7328,{"timestamp":1050,"open":997,"high":977,"low":1051,"close":1052,"volume":1053},"2026-08-23T00:00:00",4.29,4.35,14693,{"timestamp":1055,"open":1052,"high":1056,"low":966,"close":1019,"volume":1057},"2026-08-24T00:00:00",4.44,4257,{"timestamp":1059,"open":1019,"high":1005,"low":1051,"close":1009,"volume":1060},"2026-08-25T00:00:00",4811,{"timestamp":1062,"open":1009,"high":976,"low":1009,"close":976,"volume":1063},"2026-08-26T00:00:00",2311,{"timestamp":1065,"open":1005,"high":1066,"low":976,"close":950,"volume":1067},"2026-08-27T00:00:00",4.55,5665,{"timestamp":1069,"open":992,"high":992,"low":973,"close":973,"volume":1070},"2026-08-30T00:00:00",4126,{"timestamp":1072,"open":967,"high":981,"low":1023,"close":967,"volume":1073},"2026-08-31T00:00:00",6959,{"timestamp":1075,"open":971,"high":971,"low":1076,"close":1043,"volume":1077},"2026-09-01T00:00:00",4.28,12389,{"timestamp":1079,"open":1056,"high":1056,"low":1051,"close":1080,"volume":1081},"2026-09-02T00:00:00",4.36,3565,{"timestamp":1083,"open":1084,"high":862,"low":1039,"close":1084,"volume":1085},"2026-09-03T00:00:00",4.49,16593,{"timestamp":1087,"open":1084,"high":1084,"low":1052,"close":1056,"volume":1088},"2026-09-07T00:00:00",3634,{"timestamp":1090,"open":996,"high":973,"low":1091,"close":1091,"volume":1092},"2026-09-08T00:00:00",4.25,7816,{"timestamp":1094,"open":1009,"high":1005,"low":1051,"close":1095,"volume":1096},"2026-09-09T00:00:00",4.31,2014,{"timestamp":1098,"open":1080,"high":982,"low":966,"close":1084,"volume":1099},"2026-09-10T00:00:00",6867,{"timestamp":1101,"open":1005,"high":981,"low":1005,"close":982,"volume":1102},"2026-09-13T00:00:00",908,{"timestamp":1104,"open":1066,"high":872,"low":1010,"close":1056,"volume":1105},"2026-09-14T00:00:00",12403,{"timestamp":182,"open":1056,"high":942,"low":1005,"close":1008,"volume":1107},3355,{"timestamp":1109,"open":997,"high":977,"low":1019,"close":977,"volume":1110},"2026-09-16T00:00:00",10576,{"timestamp":1112,"open":961,"high":895,"low":1008,"close":967,"volume":1113},"2026-09-17T00:00:00",12688,{"timestamp":1115,"open":971,"high":962,"low":981,"close":961,"volume":1116},"2026-09-20T00:00:00",2389,{"timestamp":1118,"open":982,"high":941,"low":982,"close":1119,"volume":1120},"2026-09-21T00:00:00",4.62,2520,{"timestamp":1122,"open":910,"high":1123,"low":972,"close":972,"volume":1124},"2026-09-22T00:00:00",4.74,2042,{"timestamp":1126,"open":1127,"high":911,"low":1001,"close":962,"volume":1128},"2026-09-23T00:00:00",4.66,1301,{"timestamp":1130,"open":962,"high":1131,"low":962,"close":962,"volume":1132},"2026-09-24T00:00:00",4.67,1062,[]]