[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fvu0LL20OBl11RLzbw6jwVrYvvbJtYZcwIyLm3UhSH0Y":3,"$fvjynjAPAfQlg5TdpGpq2KHOqHi_uNPOn05vlXfSpXMY":88,"$ffjLSEF9FEr1v7QjYRs2GXMDMSYdkI5Y7w4XLUK8bECY":109},{"items":4,"totalItens":85,"success":86,"errors":87,"limitReached":85},[5,12,16,20,24,27,30,33,37,41,45,48,51,54,57,60,63,66,69,73,76,79,82],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.095,"2024-11-18T00:00:00","2024-11-26T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.11,"2024-12-16T00:00:00","2024-12-23T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},0.1,"2025-01-16T00:00:00","2025-01-23T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},0.13,"2025-02-17T00:00:00","2025-02-24T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":25,"comDate":25,"paymentDate":26,"status":11},"2025-03-18T00:00:00","2025-03-25T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":28,"comDate":28,"paymentDate":29,"status":11},"2025-04-16T00:00:00","2025-04-25T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":31,"comDate":31,"paymentDate":32,"status":11},"2025-05-16T00:00:00","2025-05-23T00:00:00",{"type":6,"category":7,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":11},0.099,"2025-06-17T00:00:00","2025-06-25T00:00:00",{"type":6,"category":7,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":11},0.061,"2025-07-18T00:00:00","2025-07-25T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":11},0.053,"2025-08-18T00:00:00","2025-08-25T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},"2025-09-18T00:00:00","2025-09-25T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":49,"comDate":49,"paymentDate":50,"status":11},"2025-10-17T00:00:00","2025-10-24T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":52,"comDate":52,"paymentDate":53,"status":11},"2025-11-17T00:00:00","2025-11-25T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":55,"comDate":55,"paymentDate":56,"status":11},"2025-12-16T00:00:00","2025-12-23T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":58,"comDate":58,"paymentDate":59,"status":11},"2026-01-16T00:00:00","2026-01-23T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":61,"comDate":61,"paymentDate":62,"status":11},"2026-02-18T00:00:00","2026-02-25T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":64,"comDate":64,"paymentDate":65,"status":11},"2026-03-18T00:00:00","2026-03-25T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":67,"comDate":67,"paymentDate":68,"status":11},"2026-04-16T00:00:00","2026-04-24T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},0.059,"2026-05-18T00:00:00","2026-05-25T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},"2026-06-15T00:00:00","2026-06-22T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},"2026-07-14T00:00:00","2026-07-21T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":80,"comDate":80,"paymentDate":81,"status":11},"2026-08-14T00:00:00","2026-08-21T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":83,"comDate":83,"paymentDate":84,"status":11},"2026-09-15T00:00:00","2026-09-22T00:00:00",null,true,[],{"summary":89,"quote":96,"fundamentals":101,"priceHistory":102,"relatedTickers":103},{"ticker":90,"slug":91,"kind":92,"companyName":93,"shortName":94,"description":95},"CPUR11","cpur11","fii","Capitnia Hbc Renda Urbana Fundo Investimento Imobiliario Resp Ltda","FII Cphbc Ur","",{"price":97,"change":98,"changePercent":98,"currency":99,"updatedAt":100},10.5,0,"BRL","2026-09-24T21:00:00Z",{},[],[104,105,106,107,108],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":110,"totalItens":85,"success":86,"errors":948,"limitReached":85},[111,116,121,126,131,136,140,144,148,151,155,160,163,167,171,174,179,183,187,191,195,199,202,207,210,214,217,220,225,229,234,238,241,245,249,253,258,261,266,271,276,279,282,286,290,294,298,301,304,307,311,314,318,322,325,328,332,335,340,344,348,352,355,358,362,366,371,375,379,382,385,388,390,393,399,404,410,414,418,423,428,430,434,437,441,444,447,450,453,456,459,462,465,468,471,474,478,481,484,487,490,493,496,499,502,505,509,512,517,521,524,528,532,536,538,542,545,548,551,553,556,559,562,565,568,571,574,578,580,583,586,589,592,596,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,644,647,651,654,657,659,662,664,667,670,672,675,678,681,684,687,690,693,696,699,704,709,713,717,720,724,727,731,735,737,740,743,747,750,754,757,760,763,766,768,771,774,777,780,783,786,789,792,795,798,800,804,809,813,817,820,823,826,830,833,836,840,843,846,850,854,857,860,863,866,868,871,875,878,881,884,887,890,892,895,899,902,906,909,912,915,918,921,924,927,931,936,940,943,945],{"timestamp":47,"open":112,"high":113,"low":114,"close":113,"volume":115},10.54,10.55,10.15,4770221,{"timestamp":117,"open":113,"high":118,"low":119,"close":118,"volume":120},"2025-09-28T00:00:00",10.56,10.38,367492,{"timestamp":122,"open":123,"high":118,"low":124,"close":118,"volume":125},"2025-09-29T00:00:00",10.44,10.23,98345,{"timestamp":127,"open":112,"high":118,"low":128,"close":129,"volume":130},"2025-09-30T00:00:00",10.16,10.46,381060,{"timestamp":132,"open":133,"high":118,"low":133,"close":134,"volume":135},"2025-10-01T00:00:00",10.26,10.45,437,{"timestamp":137,"open":97,"high":97,"low":138,"close":134,"volume":139},"2025-10-02T00:00:00",10.32,404,{"timestamp":141,"open":142,"high":118,"low":142,"close":113,"volume":143},"2025-10-05T00:00:00",10.31,668,{"timestamp":145,"open":118,"high":118,"low":146,"close":113,"volume":147},"2025-10-06T00:00:00",10.39,1500419,{"timestamp":149,"open":113,"high":118,"low":119,"close":118,"volume":150},"2025-10-07T00:00:00",271132,{"timestamp":152,"open":118,"high":118,"low":138,"close":153,"volume":154},"2025-10-08T00:00:00",10.52,3275,{"timestamp":156,"open":157,"high":157,"low":142,"close":158,"volume":159},"2025-10-09T00:00:00",10.51,10.49,429549,{"timestamp":161,"open":158,"high":113,"low":119,"close":97,"volume":162},"2025-10-12T00:00:00",2027,{"timestamp":164,"open":118,"high":118,"low":165,"close":118,"volume":166},"2025-10-13T00:00:00",10.41,857431,{"timestamp":168,"open":146,"high":118,"low":169,"close":118,"volume":170},"2025-10-14T00:00:00",10.18,2313742,{"timestamp":172,"open":113,"high":118,"low":134,"close":118,"volume":173},"2025-10-15T00:00:00",446,{"timestamp":175,"open":118,"high":118,"low":176,"close":177,"volume":178},"2025-10-16T00:00:00",10.25,10.42,11509320,{"timestamp":180,"open":97,"high":97,"low":181,"close":177,"volume":182},"2025-10-19T00:00:00",10.27,2259,{"timestamp":184,"open":158,"high":158,"low":185,"close":177,"volume":186},"2025-10-20T00:00:00",10.29,1178,{"timestamp":188,"open":189,"high":134,"low":133,"close":134,"volume":190},"2025-10-21T00:00:00",10.43,483,{"timestamp":192,"open":193,"high":158,"low":193,"close":134,"volume":194},"2025-10-22T00:00:00",10.28,360,{"timestamp":196,"open":134,"high":134,"low":197,"close":134,"volume":198},"2025-10-23T00:00:00",10.34,1443405,{"timestamp":200,"open":158,"high":97,"low":134,"close":158,"volume":201},"2025-10-26T00:00:00",4560339,{"timestamp":203,"open":204,"high":205,"low":138,"close":97,"volume":206},"2025-10-27T00:00:00",10.4,10.6,3150,{"timestamp":208,"open":134,"high":205,"low":134,"close":205,"volume":209},"2025-10-29T00:00:00",14677903,{"timestamp":211,"open":205,"high":212,"low":158,"close":212,"volume":213},"2025-10-30T00:00:00",10.65,72,{"timestamp":215,"open":97,"high":212,"low":97,"close":212,"volume":216},"2025-11-02T00:00:00",71,{"timestamp":218,"open":212,"high":212,"low":113,"close":212,"volume":219},"2025-11-03T00:00:00",75,{"timestamp":221,"open":212,"high":212,"low":222,"close":223,"volume":224},"2025-11-04T00:00:00",10.61,10.62,102,{"timestamp":226,"open":223,"high":227,"low":153,"close":205,"volume":228},"2025-11-05T00:00:00",10.63,3105472,{"timestamp":230,"open":223,"high":231,"low":223,"close":232,"volume":233},"2025-11-06T00:00:00",10.71,10.68,3105400,{"timestamp":235,"open":231,"high":231,"low":236,"close":222,"volume":237},"2025-11-09T00:00:00",10.47,7794,{"timestamp":239,"open":97,"high":118,"low":177,"close":112,"volume":240},"2025-11-10T00:00:00",6474038,{"timestamp":242,"open":112,"high":243,"low":189,"close":113,"volume":244},"2025-11-11T00:00:00",11.08,168,{"timestamp":246,"open":247,"high":113,"low":176,"close":193,"volume":248},"2025-11-12T00:00:00",10.33,251,{"timestamp":250,"open":129,"high":251,"low":129,"close":205,"volume":252},"2025-11-13T00:00:00",10.98,800,{"timestamp":254,"open":153,"high":255,"low":153,"close":256,"volume":257},"2025-11-16T00:00:00",11.5,10.53,5481,{"timestamp":52,"open":97,"high":259,"low":177,"close":158,"volume":260},10.77,429010,{"timestamp":262,"open":263,"high":263,"low":264,"close":263,"volume":265},"2025-11-18T00:00:00",10.76,10.66,1395571,{"timestamp":267,"open":268,"high":268,"low":232,"close":269,"volume":270},"2025-11-20T00:00:00",10.85,10.84,2338702,{"timestamp":272,"open":269,"high":269,"low":273,"close":274,"volume":275},"2025-11-23T00:00:00",10.75,10.81,2941,{"timestamp":277,"open":274,"high":269,"low":142,"close":142,"volume":278},"2025-11-24T00:00:00",10554294,{"timestamp":53,"open":231,"high":269,"low":177,"close":280,"volume":281},10.83,12889109,{"timestamp":283,"open":284,"high":269,"low":113,"close":113,"volume":285},"2025-11-26T00:00:00",10.73,158,{"timestamp":287,"open":269,"high":269,"low":231,"close":288,"volume":289},"2025-11-27T00:00:00",10.8,643,{"timestamp":291,"open":269,"high":269,"low":292,"close":292,"volume":293},"2025-11-30T00:00:00",10.72,5293109,{"timestamp":295,"open":269,"high":269,"low":296,"close":269,"volume":297},"2025-12-01T00:00:00",10.74,182,{"timestamp":299,"open":263,"high":269,"low":273,"close":269,"volume":300},"2025-12-02T00:00:00",11775,{"timestamp":302,"open":269,"high":269,"low":264,"close":269,"volume":303},"2025-12-03T00:00:00",7957097,{"timestamp":305,"open":269,"high":269,"low":263,"close":269,"volume":306},"2025-12-04T00:00:00",328,{"timestamp":308,"open":269,"high":269,"low":263,"close":309,"volume":310},"2025-12-07T00:00:00",10.79,728,{"timestamp":312,"open":269,"high":269,"low":123,"close":259,"volume":313},"2025-12-08T00:00:00",9101105,{"timestamp":315,"open":212,"high":316,"low":236,"close":212,"volume":317},"2025-12-09T00:00:00",10.67,2073,{"timestamp":319,"open":309,"high":320,"low":112,"close":320,"volume":321},"2025-12-10T00:00:00",10.82,213,{"timestamp":323,"open":296,"high":269,"low":296,"close":269,"volume":324},"2025-12-11T00:00:00",335373,{"timestamp":326,"open":284,"high":269,"low":284,"close":269,"volume":327},"2025-12-14T00:00:00",1858,{"timestamp":329,"open":269,"high":269,"low":330,"close":296,"volume":331},"2025-12-15T00:00:00",10.06,300135,{"timestamp":55,"open":273,"high":273,"low":333,"close":256,"volume":334},10.19,1163764,{"timestamp":336,"open":337,"high":153,"low":338,"close":119,"volume":339},"2025-12-17T00:00:00",10.14,10,4767,{"timestamp":341,"open":342,"high":146,"low":342,"close":138,"volume":343},"2025-12-18T00:00:00",10.2,237,{"timestamp":345,"open":138,"high":138,"low":176,"close":346,"volume":347},"2025-12-21T00:00:00",10.3,897,{"timestamp":349,"open":222,"high":350,"low":189,"close":296,"volume":351},"2025-12-22T00:00:00",10.94,3189233,{"timestamp":353,"open":296,"high":251,"low":169,"close":251,"volume":354},"2025-12-25T00:00:00",297,{"timestamp":356,"open":263,"high":251,"low":134,"close":251,"volume":357},"2025-12-28T00:00:00",176,{"timestamp":359,"open":251,"high":251,"low":185,"close":360,"volume":361},"2025-12-29T00:00:00",10.89,470728,{"timestamp":363,"open":364,"high":364,"low":236,"close":364,"volume":365},"2026-01-01T00:00:00",11,549,{"timestamp":367,"open":368,"high":368,"low":118,"close":369,"volume":370},"2026-01-04T00:00:00",11.11,11.04,926,{"timestamp":372,"open":369,"high":369,"low":296,"close":373,"volume":374},"2026-01-05T00:00:00",11.01,1175,{"timestamp":376,"open":251,"high":377,"low":227,"close":364,"volume":378},"2026-01-06T00:00:00",11.03,18754908,{"timestamp":380,"open":377,"high":377,"low":165,"close":288,"volume":381},"2026-01-07T00:00:00",1743,{"timestamp":383,"open":205,"high":288,"low":205,"close":309,"volume":384},"2026-01-08T00:00:00",330,{"timestamp":386,"open":288,"high":288,"low":222,"close":227,"volume":387},"2026-01-11T00:00:00",648944,{"timestamp":389,"open":256,"high":227,"low":256,"close":223,"volume":357},"2026-01-12T00:00:00",{"timestamp":391,"open":113,"high":212,"low":97,"close":223,"volume":392},"2026-01-13T00:00:00",844,{"timestamp":394,"open":395,"high":396,"low":113,"close":397,"volume":398},"2026-01-14T00:00:00",10.7,11.02,10.58,272,{"timestamp":400,"open":401,"high":402,"low":316,"close":232,"volume":403},"2026-01-15T00:00:00",10.78,10.99,288,{"timestamp":405,"open":406,"high":407,"low":205,"close":408,"volume":409},"2026-01-18T00:00:00",10.91,11.18,11.15,1631,{"timestamp":411,"open":212,"high":412,"low":205,"close":396,"volume":413},"2026-01-19T00:00:00",11.13,31578,{"timestamp":415,"open":416,"high":251,"low":177,"close":395,"volume":417},"2026-01-20T00:00:00",10.9,3133,{"timestamp":419,"open":420,"high":421,"low":123,"close":416,"volume":422},"2026-01-21T00:00:00",10.69,10.92,289,{"timestamp":424,"open":232,"high":425,"low":426,"close":406,"volume":427},"2026-01-22T00:00:00",10.95,10.57,228,{"timestamp":429,"open":350,"high":425,"low":205,"close":350,"volume":403},"2026-01-25T00:00:00",{"timestamp":431,"open":292,"high":425,"low":432,"close":360,"volume":433},"2026-01-26T00:00:00",10.64,1033,{"timestamp":435,"open":425,"high":425,"low":292,"close":280,"volume":436},"2026-01-27T00:00:00",4264,{"timestamp":438,"open":280,"high":280,"low":439,"close":263,"volume":440},"2026-01-28T00:00:00",10.35,10955,{"timestamp":442,"open":292,"high":292,"low":223,"close":292,"volume":443},"2026-02-01T00:00:00",715,{"timestamp":445,"open":292,"high":273,"low":157,"close":157,"volume":446},"2026-02-02T00:00:00",345,{"timestamp":448,"open":231,"high":231,"low":97,"close":222,"volume":449},"2026-02-03T00:00:00",2795,{"timestamp":451,"open":176,"high":420,"low":176,"close":222,"volume":452},"2026-02-05T00:00:00",269,{"timestamp":454,"open":146,"high":395,"low":146,"close":395,"volume":455},"2026-02-08T00:00:00",2397,{"timestamp":457,"open":177,"high":420,"low":177,"close":420,"volume":458},"2026-02-09T00:00:00",996167,{"timestamp":460,"open":158,"high":316,"low":134,"close":227,"volume":461},"2026-02-10T00:00:00",594,{"timestamp":463,"open":227,"high":316,"low":157,"close":227,"volume":464},"2026-02-11T00:00:00",492,{"timestamp":466,"open":153,"high":232,"low":153,"close":232,"volume":467},"2026-02-12T00:00:00",618,{"timestamp":469,"open":232,"high":232,"low":181,"close":232,"volume":470},"2026-02-17T00:00:00",4635,{"timestamp":61,"open":309,"high":472,"low":439,"close":134,"volume":473},11.33,3204,{"timestamp":475,"open":118,"high":476,"low":134,"close":205,"volume":477},"2026-02-19T00:00:00",11.64,109,{"timestamp":479,"open":231,"high":231,"low":236,"close":264,"volume":480},"2026-02-22T00:00:00",254,{"timestamp":482,"open":165,"high":205,"low":342,"close":204,"volume":483},"2026-02-23T00:00:00",3239,{"timestamp":485,"open":97,"high":153,"low":142,"close":247,"volume":486},"2026-02-24T00:00:00",1270,{"timestamp":62,"open":488,"high":153,"low":488,"close":346,"volume":489},10.21,695,{"timestamp":491,"open":146,"high":153,"low":138,"close":204,"volume":492},"2026-02-26T00:00:00",2347,{"timestamp":494,"open":157,"high":157,"low":247,"close":439,"volume":495},"2026-03-01T00:00:00",912,{"timestamp":497,"open":138,"high":158,"low":138,"close":146,"volume":498},"2026-03-02T00:00:00",234,{"timestamp":500,"open":97,"high":97,"low":133,"close":119,"volume":501},"2026-03-03T00:00:00",317,{"timestamp":503,"open":158,"high":158,"low":142,"close":119,"volume":504},"2026-03-04T00:00:00",406,{"timestamp":506,"open":507,"high":157,"low":142,"close":204,"volume":508},"2026-03-05T00:00:00",10.48,370,{"timestamp":510,"open":176,"high":420,"low":124,"close":346,"volume":511},"2026-03-08T00:00:00",1154,{"timestamp":513,"open":514,"high":395,"low":515,"close":97,"volume":516},"2026-03-09T00:00:00",10.12,9.8,36669,{"timestamp":518,"open":222,"high":222,"low":519,"close":204,"volume":520},"2026-03-10T00:00:00",10.01,6626,{"timestamp":522,"open":157,"high":157,"low":204,"close":204,"volume":523},"2026-03-11T00:00:00",12,{"timestamp":525,"open":204,"high":204,"low":526,"close":146,"volume":527},"2026-03-12T00:00:00",10.17,455,{"timestamp":529,"open":337,"high":204,"low":337,"close":530,"volume":531},"2026-03-15T00:00:00",10.37,97733,{"timestamp":533,"open":128,"high":204,"low":128,"close":534,"volume":535},"2026-03-16T00:00:00",10.36,474,{"timestamp":64,"open":197,"high":146,"low":346,"close":346,"volume":537},393,{"timestamp":539,"open":197,"high":119,"low":540,"close":534,"volume":541},"2026-03-19T00:00:00",10.22,470,{"timestamp":543,"open":540,"high":119,"low":488,"close":439,"volume":544},"2026-03-22T00:00:00",1648,{"timestamp":546,"open":530,"high":530,"low":439,"close":530,"volume":547},"2026-03-23T00:00:00",7,{"timestamp":549,"open":530,"high":530,"low":133,"close":530,"volume":550},"2026-03-24T00:00:00",546,{"timestamp":65,"open":540,"high":204,"low":540,"close":119,"volume":552},1731131,{"timestamp":554,"open":204,"high":204,"low":519,"close":346,"volume":555},"2026-03-26T00:00:00",3110,{"timestamp":557,"open":346,"high":119,"low":114,"close":185,"volume":558},"2026-03-29T00:00:00",50671,{"timestamp":560,"open":197,"high":197,"low":185,"close":138,"volume":561},"2026-03-30T00:00:00",26,{"timestamp":563,"open":181,"high":197,"low":488,"close":247,"volume":564},"2026-03-31T00:00:00",3218232,{"timestamp":566,"open":197,"high":197,"low":169,"close":197,"volume":567},"2026-04-01T00:00:00",419,{"timestamp":569,"open":526,"high":146,"low":526,"close":530,"volume":570},"2026-04-05T00:00:00",291147,{"timestamp":572,"open":530,"high":530,"low":185,"close":247,"volume":573},"2026-04-06T00:00:00",140,{"timestamp":575,"open":576,"high":119,"low":576,"close":119,"volume":577},"2026-04-07T00:00:00",10.24,308,{"timestamp":579,"open":176,"high":146,"low":176,"close":146,"volume":343},"2026-04-08T00:00:00",{"timestamp":581,"open":146,"high":204,"low":193,"close":204,"volume":582},"2026-04-09T00:00:00",432,{"timestamp":584,"open":204,"high":204,"low":176,"close":138,"volume":585},"2026-04-12T00:00:00",592,{"timestamp":587,"open":176,"high":247,"low":176,"close":247,"volume":588},"2026-04-13T00:00:00",409,{"timestamp":590,"open":247,"high":247,"low":176,"close":247,"volume":591},"2026-04-14T00:00:00",3002243,{"timestamp":593,"open":530,"high":594,"low":176,"close":204,"volume":595},"2026-04-15T00:00:00",10.59,12581545,{"timestamp":67,"open":157,"high":594,"low":439,"close":204,"volume":597},5362632,{"timestamp":599,"open":204,"high":204,"low":133,"close":247,"volume":600},"2026-04-19T00:00:00",2879,{"timestamp":602,"open":204,"high":204,"low":193,"close":193,"volume":603},"2026-04-21T00:00:00",720,{"timestamp":605,"open":176,"high":530,"low":488,"close":534,"volume":606},"2026-04-22T00:00:00",3452,{"timestamp":608,"open":346,"high":204,"low":133,"close":204,"volume":609},"2026-04-23T00:00:00",968656,{"timestamp":611,"open":204,"high":204,"low":181,"close":146,"volume":612},"2026-04-26T00:00:00",183,{"timestamp":614,"open":146,"high":146,"low":193,"close":146,"volume":615},"2026-04-27T00:00:00",178,{"timestamp":617,"open":133,"high":204,"low":133,"close":204,"volume":618},"2026-04-28T00:00:00",348,{"timestamp":620,"open":133,"high":204,"low":133,"close":146,"volume":621},"2026-04-29T00:00:00",1869745,{"timestamp":623,"open":204,"high":204,"low":193,"close":193,"volume":624},"2026-05-03T00:00:00",31272,{"timestamp":626,"open":138,"high":119,"low":133,"close":133,"volume":627},"2026-05-04T00:00:00",1244,{"timestamp":629,"open":133,"high":439,"low":133,"close":133,"volume":630},"2026-05-05T00:00:00",255,{"timestamp":632,"open":197,"high":534,"low":169,"close":169,"volume":633},"2026-05-06T00:00:00",97628,{"timestamp":635,"open":138,"high":138,"low":169,"close":181,"volume":636},"2026-05-07T00:00:00",229,{"timestamp":638,"open":193,"high":346,"low":169,"close":346,"volume":639},"2026-05-10T00:00:00",5918,{"timestamp":641,"open":534,"high":534,"low":642,"close":114,"volume":643},"2026-05-11T00:00:00",10.05,7429,{"timestamp":645,"open":133,"high":185,"low":642,"close":193,"volume":646},"2026-05-12T00:00:00",1142,{"timestamp":648,"open":649,"high":133,"low":649,"close":176,"volume":650},"2026-05-13T00:00:00",10.08,233,{"timestamp":652,"open":649,"high":146,"low":649,"close":146,"volume":653},"2026-05-14T00:00:00",1450,{"timestamp":655,"open":176,"high":204,"low":526,"close":146,"volume":656},"2026-05-17T00:00:00",392,{"timestamp":71,"open":176,"high":158,"low":176,"close":247,"volume":658},118,{"timestamp":660,"open":133,"high":439,"low":514,"close":193,"volume":661},"2026-05-19T00:00:00",1440,{"timestamp":663,"open":176,"high":185,"low":337,"close":342,"volume":317},"2026-05-20T00:00:00",{"timestamp":665,"open":114,"high":507,"low":114,"close":530,"volume":666},"2026-05-21T00:00:00",503,{"timestamp":668,"open":176,"high":530,"low":342,"close":534,"volume":669},"2026-05-24T00:00:00",1086,{"timestamp":72,"open":342,"high":146,"low":342,"close":119,"volume":671},51155,{"timestamp":673,"open":189,"high":189,"low":133,"close":189,"volume":674},"2026-05-26T00:00:00",697,{"timestamp":676,"open":134,"high":397,"low":337,"close":530,"volume":677},"2026-05-27T00:00:00",148271,{"timestamp":679,"open":534,"high":146,"low":124,"close":146,"volume":680},"2026-05-28T00:00:00",514,{"timestamp":682,"open":176,"high":119,"low":128,"close":197,"volume":683},"2026-05-31T00:00:00",830,{"timestamp":685,"open":114,"high":397,"low":114,"close":119,"volume":686},"2026-06-01T00:00:00",474986,{"timestamp":688,"open":158,"high":594,"low":176,"close":507,"volume":689},"2026-06-02T00:00:00",227,{"timestamp":691,"open":158,"high":158,"low":193,"close":129,"volume":692},"2026-06-04T00:00:00",412,{"timestamp":694,"open":185,"high":129,"low":526,"close":534,"volume":695},"2026-06-07T00:00:00",1809,{"timestamp":697,"open":333,"high":119,"low":337,"close":540,"volume":698},"2026-06-08T00:00:00",3593,{"timestamp":700,"open":337,"high":169,"low":701,"close":702,"volume":703},"2026-06-09T00:00:00",9.9,10.09,7802,{"timestamp":705,"open":169,"high":169,"low":706,"close":707,"volume":708},"2026-06-10T00:00:00",9.95,10.04,301,{"timestamp":710,"open":114,"high":333,"low":711,"close":169,"volume":712},"2026-06-11T00:00:00",9.97,96,{"timestamp":714,"open":169,"high":333,"low":715,"close":333,"volume":716},"2026-06-14T00:00:00",9.99,5238,{"timestamp":74,"open":176,"high":176,"low":718,"close":702,"volume":719},9.75,6724,{"timestamp":721,"open":333,"high":333,"low":722,"close":702,"volume":723},"2026-06-16T00:00:00",9.85,3410,{"timestamp":725,"open":706,"high":526,"low":706,"close":114,"volume":726},"2026-06-17T00:00:00",222,{"timestamp":728,"open":707,"high":128,"low":729,"close":114,"volume":730},"2026-06-18T00:00:00",9.96,197,{"timestamp":732,"open":733,"high":114,"low":733,"close":114,"volume":734},"2026-06-21T00:00:00",9.94,1069,{"timestamp":75,"open":333,"high":333,"low":642,"close":526,"volume":736},515,{"timestamp":738,"open":526,"high":526,"low":642,"close":514,"volume":739},"2026-06-23T00:00:00",639,{"timestamp":741,"open":526,"high":526,"low":330,"close":526,"volume":742},"2026-06-24T00:00:00",1927562,{"timestamp":744,"open":526,"high":526,"low":642,"close":745,"volume":746},"2026-06-25T00:00:00",10.13,125,{"timestamp":748,"open":642,"high":745,"low":642,"close":745,"volume":749},"2026-06-28T00:00:00",177,{"timestamp":751,"open":752,"high":342,"low":515,"close":342,"volume":753},"2026-06-29T00:00:00",10.1,18966,{"timestamp":755,"open":169,"high":124,"low":642,"close":124,"volume":756},"2026-06-30T00:00:00",381,{"timestamp":758,"open":124,"high":124,"low":752,"close":124,"volume":759},"2026-07-01T00:00:00",108,{"timestamp":761,"open":124,"high":124,"low":540,"close":124,"volume":762},"2026-07-02T00:00:00",24,{"timestamp":764,"open":576,"high":576,"low":745,"close":124,"volume":765},"2026-07-05T00:00:00",146,{"timestamp":767,"open":124,"high":124,"low":128,"close":124,"volume":759},"2026-07-06T00:00:00",{"timestamp":769,"open":576,"high":288,"low":702,"close":158,"volume":770},"2026-07-07T00:00:00",1156117,{"timestamp":772,"open":205,"high":205,"low":576,"close":97,"volume":773},"2026-07-08T00:00:00",815,{"timestamp":775,"open":119,"high":97,"low":119,"close":158,"volume":776},"2026-07-09T00:00:00",208,{"timestamp":778,"open":97,"high":97,"low":530,"close":204,"volume":779},"2026-07-12T00:00:00",4327,{"timestamp":781,"open":97,"high":97,"low":346,"close":158,"volume":782},"2026-07-13T00:00:00",143,{"timestamp":77,"open":193,"high":784,"low":193,"close":205,"volume":785},11.57,610,{"timestamp":787,"open":231,"high":231,"low":205,"close":205,"volume":788},"2026-07-15T00:00:00",116,{"timestamp":790,"open":507,"high":205,"low":138,"close":205,"volume":791},"2026-07-16T00:00:00",1427897,{"timestamp":793,"open":507,"high":205,"low":138,"close":205,"volume":794},"2026-07-19T00:00:00",501,{"timestamp":796,"open":231,"high":231,"low":142,"close":142,"volume":797},"2026-07-20T00:00:00",1052,{"timestamp":78,"open":177,"high":205,"low":138,"close":205,"volume":799},358,{"timestamp":801,"open":231,"high":288,"low":802,"close":205,"volume":803},"2026-07-22T00:00:00",9.74,12723,{"timestamp":805,"open":119,"high":806,"low":807,"close":259,"volume":808},"2026-07-23T00:00:00",21,10.07,2154,{"timestamp":810,"open":113,"high":811,"low":507,"close":395,"volume":812},"2026-07-26T00:00:00",11.54,1241,{"timestamp":814,"open":507,"high":815,"low":133,"close":395,"volume":816},"2026-07-27T00:00:00",13.07,4825,{"timestamp":818,"open":397,"high":395,"low":165,"close":395,"volume":819},"2026-07-28T00:00:00",711,{"timestamp":821,"open":397,"high":273,"low":397,"close":296,"volume":822},"2026-07-29T00:00:00",836,{"timestamp":824,"open":189,"high":273,"low":189,"close":273,"volume":825},"2026-07-30T00:00:00",566302,{"timestamp":827,"open":828,"high":828,"low":129,"close":273,"volume":829},"2026-08-02T00:00:00",10.86,239,{"timestamp":831,"open":205,"high":364,"low":205,"close":364,"volume":832},"2026-08-03T00:00:00",698,{"timestamp":834,"open":268,"high":835,"low":268,"close":835,"volume":630},"2026-08-04T00:00:00",11.06,{"timestamp":837,"open":425,"high":838,"low":273,"close":838,"volume":839},"2026-08-05T00:00:00",11.05,1359,{"timestamp":841,"open":835,"high":835,"low":165,"close":396,"volume":842},"2026-08-06T00:00:00",5488,{"timestamp":844,"open":835,"high":835,"low":406,"close":377,"volume":845},"2026-08-09T00:00:00",141,{"timestamp":847,"open":369,"high":369,"low":292,"close":848,"volume":849},"2026-08-10T00:00:00",10.97,1251,{"timestamp":851,"open":320,"high":852,"low":320,"close":852,"volume":853},"2026-08-11T00:00:00",10.96,1302,{"timestamp":855,"open":838,"high":838,"low":320,"close":421,"volume":856},"2026-08-12T00:00:00",247,{"timestamp":858,"open":377,"high":369,"low":223,"close":852,"volume":859},"2026-08-13T00:00:00",363,{"timestamp":861,"open":848,"high":396,"low":231,"close":360,"volume":862},"2026-08-16T00:00:00",1629,{"timestamp":864,"open":364,"high":364,"low":288,"close":364,"volume":865},"2026-08-17T00:00:00",1058,{"timestamp":867,"open":368,"high":368,"low":395,"close":402,"volume":433},"2026-08-18T00:00:00",{"timestamp":869,"open":402,"high":402,"low":232,"close":848,"volume":870},"2026-08-19T00:00:00",2365,{"timestamp":872,"open":251,"high":251,"low":401,"close":873,"volume":874},"2026-08-20T00:00:00",10.93,998,{"timestamp":876,"open":425,"high":425,"low":232,"close":274,"volume":877},"2026-08-23T00:00:00",1676,{"timestamp":879,"open":274,"high":274,"low":264,"close":316,"volume":880},"2026-08-24T00:00:00",1095,{"timestamp":882,"open":401,"high":401,"low":153,"close":273,"volume":883},"2026-08-25T00:00:00",489,{"timestamp":885,"open":273,"high":401,"low":97,"close":401,"volume":886},"2026-08-26T00:00:00",1389,{"timestamp":888,"open":280,"high":280,"low":426,"close":263,"volume":889},"2026-08-27T00:00:00",965611,{"timestamp":891,"open":280,"high":835,"low":264,"close":296,"volume":392},"2026-08-30T00:00:00",{"timestamp":893,"open":264,"high":360,"low":112,"close":320,"volume":894},"2026-08-31T00:00:00",858436,{"timestamp":896,"open":316,"high":897,"low":113,"close":274,"volume":898},"2026-09-01T00:00:00",10.88,2274,{"timestamp":900,"open":264,"high":320,"low":223,"close":274,"volume":901},"2026-09-02T00:00:00",3210,{"timestamp":903,"open":421,"high":904,"low":432,"close":269,"volume":905},"2026-09-03T00:00:00",11.35,1515875,{"timestamp":907,"open":425,"high":364,"low":118,"close":309,"volume":908},"2026-09-07T00:00:00",4895,{"timestamp":910,"open":309,"high":309,"low":112,"close":395,"volume":911},"2026-09-08T00:00:00",3455,{"timestamp":913,"open":118,"high":284,"low":118,"close":316,"volume":914},"2026-09-09T00:00:00",161611,{"timestamp":916,"open":316,"high":316,"low":113,"close":316,"volume":917},"2026-09-10T00:00:00",1050,{"timestamp":919,"open":113,"high":273,"low":113,"close":296,"volume":920},"2026-09-13T00:00:00",706,{"timestamp":922,"open":269,"high":269,"low":113,"close":273,"volume":923},"2026-09-14T00:00:00",5942,{"timestamp":83,"open":256,"high":925,"low":256,"close":320,"volume":926},11.55,56232,{"timestamp":928,"open":232,"high":929,"low":112,"close":288,"volume":930},"2026-09-16T00:00:00",11.72,10018,{"timestamp":932,"open":406,"high":933,"low":934,"close":158,"volume":935},"2026-09-17T00:00:00",11.67,9.66,20245,{"timestamp":937,"open":205,"high":223,"low":938,"close":119,"volume":939},"2026-09-20T00:00:00",9.71,20351,{"timestamp":941,"open":158,"high":97,"low":119,"close":97,"volume":942},"2026-09-21T00:00:00",1059,{"timestamp":84,"open":222,"high":904,"low":204,"close":97,"volume":944},4729,{"timestamp":946,"open":222,"high":222,"low":204,"close":97,"volume":947},"2026-09-23T00:00:00",2300,[]]