[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fayY5JnUmuir8Wcclrr_tStDZfbRZvE_dPwiNdOMkajU":3,"$f1JHyvLiz-nz5tmkDI_cvYjPF5ephLNp2fNq0kSqkgpI":166,"$fxS62x97oiymO5ErvykViUSNR5-4-9B8Uij1hjAZ_3jo":188},{"items":4,"totalItens":163,"success":164,"errors":165,"limitReached":163},[5,12,15,18,22,26,29,32,35,39,43,46,49,52,55,58,61,64,67,70,73,76,80,83,86,90,94,97,100,103,106,110,113,117,121,124,127,130,133,136,139,142,145,148,151,154,157,160],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.1,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},0.116814,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":24,"paymentDate":25,"status":11},0.095,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":27,"comDate":27,"paymentDate":28,"status":11},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":37,"comDate":37,"paymentDate":38,"status":11},0.105,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":41,"comDate":41,"paymentDate":42,"status":11},0.11,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":56,"comDate":56,"paymentDate":57,"status":11},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":59,"comDate":59,"paymentDate":60,"status":11},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":62,"comDate":62,"paymentDate":63,"status":11},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":11},0.12,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":77,"approvalDate":81,"comDate":81,"paymentDate":82,"status":11},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":84,"comDate":84,"paymentDate":85,"status":11},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},0.08,"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":11},0.09,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":95,"comDate":95,"paymentDate":96,"status":11},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":98,"comDate":98,"paymentDate":99,"status":11},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":101,"comDate":101,"paymentDate":102,"status":11},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":104,"comDate":104,"paymentDate":105,"status":11},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":107,"approvalDate":108,"comDate":108,"paymentDate":109,"status":11},0.106,"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":111,"comDate":111,"paymentDate":112,"status":11},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":114,"approvalDate":115,"comDate":115,"paymentDate":116,"status":11},0.115,"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":118,"approvalDate":119,"comDate":119,"paymentDate":120,"status":11},0.116,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":107,"approvalDate":122,"comDate":122,"paymentDate":123,"status":11},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":107,"approvalDate":125,"comDate":125,"paymentDate":126,"status":11},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":107,"approvalDate":128,"comDate":128,"paymentDate":129,"status":11},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":107,"approvalDate":131,"comDate":131,"paymentDate":132,"status":11},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":107,"approvalDate":134,"comDate":134,"paymentDate":135,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":107,"approvalDate":137,"comDate":137,"paymentDate":138,"status":11},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":107,"approvalDate":140,"comDate":140,"paymentDate":141,"status":11},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":107,"approvalDate":143,"comDate":143,"paymentDate":144,"status":11},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":107,"approvalDate":146,"comDate":146,"paymentDate":147,"status":11},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":107,"approvalDate":149,"comDate":149,"paymentDate":150,"status":11},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":107,"approvalDate":152,"comDate":152,"paymentDate":153,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":107,"approvalDate":155,"comDate":155,"paymentDate":156,"status":11},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":107,"approvalDate":158,"comDate":158,"paymentDate":159,"status":11},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":107,"approvalDate":161,"comDate":161,"paymentDate":162,"status":11},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":167,"quote":174,"fundamentals":180,"priceHistory":181,"relatedTickers":182},{"ticker":168,"slug":169,"kind":170,"companyName":171,"shortName":172,"description":173},"CYCR11","cycr11","fii","Cyrela Crédito Fundo de Investimento Imobiliário","FII Cyrela","",{"price":175,"change":176,"changePercent":177,"currency":178,"updatedAt":179},8.4,0.06,0.7194,"BRL","2026-09-24T23:48:20Z",{},[],[183,184,185,186,187],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":189,"totalItens":163,"success":164,"errors":1020,"limitReached":163},[190,196,202,209,215,220,224,229,234,239,245,250,257,261,263,266,270,274,277,280,283,286,289,292,295,298,301,304,307,310,313,317,320,323,327,331,334,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,417,421,425,429,434,438,441,446,449,453,456,460,464,466,470,473,478,482,488,494,499,503,508,514,519,523,528,531,534,538,541,544,548,551,554,557,560,563,566,570,573,577,581,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,638,641,644,647,650,653,656,659,662,665,667,670,673,676,679,682,685,688,691,694,698,701,704,707,710,713,716,720,723,726,729,732,735,738,742,745,748,751,754,757,760,763,766,769,773,776,779,782,785,788,790,793,797,801,804,807,810,813,816,819,822,824,827,830,833,836,839,842,845,848,851,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,915,919,925,932,938,942,947,950,954,958,961,964,967,970,972,975,978,982,985,988,991,994,997,1000,1002,1005,1008,1011,1014,1017],{"timestamp":191,"open":192,"high":193,"low":192,"close":194,"volume":195},"2025-09-25T00:00:00",8.59,8.68,8.67,41092,{"timestamp":197,"open":193,"high":198,"low":199,"close":200,"volume":201},"2025-09-28T00:00:00",8.77,8.64,8.71,128194,{"timestamp":203,"open":204,"high":205,"low":206,"close":207,"volume":208},"2025-09-29T00:00:00",8.72,8.78,8.62,8.7,223437,{"timestamp":128,"open":210,"high":211,"low":212,"close":213,"volume":214},8.65,8.66,8.58,8.6,136882,{"timestamp":216,"open":213,"high":217,"low":218,"close":218,"volume":219},"2025-10-01T00:00:00",8.63,8.57,42244,{"timestamp":221,"open":213,"high":206,"low":222,"close":192,"volume":223},"2025-10-02T00:00:00",8.56,55865,{"timestamp":225,"open":213,"high":226,"low":227,"close":222,"volume":228},"2025-10-05T00:00:00",8.61,8.55,100072,{"timestamp":230,"open":213,"high":213,"low":231,"close":232,"volume":233},"2025-10-06T00:00:00",8.47,8.48,79367,{"timestamp":235,"open":227,"high":227,"low":236,"close":237,"volume":238},"2025-10-07T00:00:00",8.46,8.5,67256,{"timestamp":240,"open":231,"high":241,"low":242,"close":243,"volume":244},"2025-10-08T00:00:00",8.52,8.43,8.49,73306,{"timestamp":246,"open":247,"high":247,"low":248,"close":242,"volume":249},"2025-10-09T00:00:00",8.53,8.42,79285,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-10-12T00:00:00",8.44,8.45,8.35,8.39,74488,{"timestamp":258,"open":252,"high":231,"low":259,"close":236,"volume":260},"2025-10-13T00:00:00",8.37,65315,{"timestamp":129,"open":236,"high":192,"low":248,"close":222,"volume":262},57422,{"timestamp":264,"open":213,"high":226,"low":236,"close":232,"volume":265},"2025-10-15T00:00:00",107552,{"timestamp":267,"open":268,"high":226,"low":243,"close":226,"volume":269},"2025-10-16T00:00:00",8.54,69726,{"timestamp":271,"open":226,"high":206,"low":243,"close":272,"volume":273},"2025-10-19T00:00:00",8.51,62227,{"timestamp":275,"open":222,"high":222,"low":252,"close":243,"volume":276},"2025-10-20T00:00:00",132545,{"timestamp":278,"open":237,"high":247,"low":236,"close":237,"volume":279},"2025-10-21T00:00:00",87802,{"timestamp":281,"open":237,"high":247,"low":236,"close":231,"volume":282},"2025-10-22T00:00:00",102703,{"timestamp":284,"open":272,"high":272,"low":253,"close":237,"volume":285},"2025-10-23T00:00:00",87462,{"timestamp":287,"open":237,"high":227,"low":242,"close":247,"volume":288},"2025-10-26T00:00:00",79833,{"timestamp":290,"open":247,"high":268,"low":253,"close":231,"volume":291},"2025-10-27T00:00:00",68685,{"timestamp":293,"open":243,"high":241,"low":231,"close":231,"volume":294},"2025-10-28T00:00:00",29762,{"timestamp":296,"open":243,"high":268,"low":231,"close":268,"volume":297},"2025-10-29T00:00:00",35303,{"timestamp":299,"open":268,"high":222,"low":237,"close":222,"volume":300},"2025-10-30T00:00:00",35302,{"timestamp":302,"open":253,"high":243,"low":242,"close":253,"volume":303},"2025-11-02T00:00:00",34850,{"timestamp":305,"open":236,"high":243,"low":242,"close":253,"volume":306},"2025-11-03T00:00:00",18546,{"timestamp":308,"open":253,"high":231,"low":252,"close":231,"volume":309},"2025-11-04T00:00:00",24611,{"timestamp":311,"open":237,"high":237,"low":175,"close":175,"volume":312},"2025-11-05T00:00:00",117038,{"timestamp":314,"open":248,"high":231,"low":315,"close":236,"volume":316},"2025-11-06T00:00:00",8.38,80842,{"timestamp":318,"open":236,"high":232,"low":315,"close":255,"volume":319},"2025-11-09T00:00:00",139636,{"timestamp":321,"open":255,"high":242,"low":315,"close":175,"volume":322},"2025-11-10T00:00:00",96935,{"timestamp":324,"open":175,"high":325,"low":259,"close":325,"volume":326},"2025-11-11T00:00:00",8.41,133443,{"timestamp":328,"open":325,"high":248,"low":329,"close":329,"volume":330},"2025-11-12T00:00:00",8.34,143424,{"timestamp":332,"open":325,"high":325,"low":254,"close":325,"volume":333},"2025-11-13T00:00:00",111456,{"timestamp":335,"open":242,"high":252,"low":336,"close":315,"volume":337},"2025-11-16T00:00:00",8.36,181950,{"timestamp":339,"open":175,"high":252,"low":336,"close":315,"volume":340},"2025-11-17T00:00:00",110339,{"timestamp":342,"open":315,"high":175,"low":336,"close":336,"volume":343},"2025-11-18T00:00:00",111579,{"timestamp":345,"open":336,"high":175,"low":336,"close":315,"volume":346},"2025-11-20T00:00:00",59802,{"timestamp":348,"open":175,"high":236,"low":315,"close":253,"volume":349},"2025-11-23T00:00:00",53545,{"timestamp":351,"open":175,"high":232,"low":175,"close":252,"volume":352},"2025-11-24T00:00:00",48626,{"timestamp":354,"open":231,"high":232,"low":175,"close":175,"volume":355},"2025-11-25T00:00:00",43990,{"timestamp":357,"open":315,"high":232,"low":315,"close":232,"volume":358},"2025-11-26T00:00:00",47266,{"timestamp":360,"open":231,"high":192,"low":231,"close":218,"volume":361},"2025-11-27T00:00:00",107777,{"timestamp":363,"open":236,"high":241,"low":248,"close":272,"volume":364},"2025-11-30T00:00:00",43130,{"timestamp":366,"open":272,"high":268,"low":253,"close":243,"volume":367},"2025-12-01T00:00:00",35176,{"timestamp":369,"open":247,"high":227,"low":241,"close":247,"volume":370},"2025-12-02T00:00:00",45612,{"timestamp":372,"open":241,"high":212,"low":272,"close":212,"volume":373},"2025-12-03T00:00:00",59526,{"timestamp":375,"open":212,"high":226,"low":272,"close":272,"volume":376},"2025-12-04T00:00:00",71064,{"timestamp":378,"open":241,"high":192,"low":236,"close":272,"volume":379},"2025-12-07T00:00:00",96743,{"timestamp":381,"open":268,"high":227,"low":243,"close":243,"volume":382},"2025-12-08T00:00:00",39770,{"timestamp":384,"open":243,"high":213,"low":243,"close":222,"volume":385},"2025-12-09T00:00:00",31843,{"timestamp":387,"open":213,"high":213,"low":237,"close":237,"volume":388},"2025-12-10T00:00:00",48140,{"timestamp":390,"open":241,"high":218,"low":237,"close":241,"volume":391},"2025-12-11T00:00:00",42005,{"timestamp":393,"open":241,"high":192,"low":241,"close":192,"volume":394},"2025-12-14T00:00:00",57559,{"timestamp":396,"open":192,"high":192,"low":241,"close":241,"volume":397},"2025-12-15T00:00:00",41925,{"timestamp":399,"open":227,"high":212,"low":237,"close":212,"volume":400},"2025-12-16T00:00:00",32183,{"timestamp":402,"open":247,"high":199,"low":247,"close":199,"volume":403},"2025-12-17T00:00:00",56452,{"timestamp":405,"open":199,"high":211,"low":213,"close":206,"volume":406},"2025-12-18T00:00:00",39704,{"timestamp":408,"open":206,"high":204,"low":213,"close":204,"volume":409},"2025-12-21T00:00:00",59149,{"timestamp":411,"open":204,"high":205,"low":217,"close":207,"volume":412},"2025-12-22T00:00:00",144863,{"timestamp":414,"open":207,"high":205,"low":199,"close":415,"volume":416},"2025-12-25T00:00:00",8.75,91135,{"timestamp":418,"open":198,"high":419,"low":200,"close":419,"volume":420},"2025-12-28T00:00:00",8.81,60050,{"timestamp":422,"open":419,"high":423,"low":415,"close":423,"volume":424},"2025-12-29T00:00:00",8.85,198102,{"timestamp":426,"open":427,"high":427,"low":210,"close":210,"volume":428},"2026-01-01T00:00:00",8.79,62455,{"timestamp":430,"open":204,"high":431,"low":207,"close":432,"volume":433},"2026-01-04T00:00:00",8.8,8.76,34151,{"timestamp":435,"open":205,"high":436,"low":415,"close":432,"volume":437},"2026-01-05T00:00:00",8.92,64852,{"timestamp":439,"open":427,"high":423,"low":207,"close":419,"volume":440},"2026-01-06T00:00:00",77954,{"timestamp":442,"open":443,"high":444,"low":415,"close":432,"volume":445},"2026-01-07T00:00:00",8.84,8.86,93972,{"timestamp":447,"open":419,"high":443,"low":198,"close":431,"volume":448},"2026-01-08T00:00:00",33705,{"timestamp":450,"open":451,"high":451,"low":204,"close":419,"volume":452},"2026-01-11T00:00:00",8.82,102810,{"timestamp":454,"open":419,"high":444,"low":427,"close":444,"volume":455},"2026-01-12T00:00:00",32643,{"timestamp":457,"open":451,"high":458,"low":198,"close":431,"volume":459},"2026-01-13T00:00:00",8.88,78995,{"timestamp":461,"open":451,"high":462,"low":431,"close":451,"volume":463},"2026-01-14T00:00:00",8.87,53874,{"timestamp":138,"open":419,"high":458,"low":419,"close":451,"volume":465},43917,{"timestamp":467,"open":444,"high":468,"low":444,"close":468,"volume":469},"2026-01-18T00:00:00",8.91,33140,{"timestamp":471,"open":436,"high":436,"low":462,"close":462,"volume":472},"2026-01-19T00:00:00",25953,{"timestamp":474,"open":475,"high":476,"low":444,"close":462,"volume":477},"2026-01-20T00:00:00",8.9,8.95,43814,{"timestamp":479,"open":475,"high":480,"low":458,"close":476,"volume":481},"2026-01-21T00:00:00",9.03,54343,{"timestamp":483,"open":476,"high":484,"low":485,"close":486,"volume":487},"2026-01-22T00:00:00",9.17,8.93,9,86861,{"timestamp":489,"open":490,"high":491,"low":468,"close":492,"volume":493},"2026-01-25T00:00:00",9.01,9.1,8.94,69882,{"timestamp":495,"open":492,"high":496,"low":492,"close":497,"volume":498},"2026-01-26T00:00:00",9.02,8.99,75965,{"timestamp":500,"open":486,"high":501,"low":485,"close":485,"volume":502},"2026-01-27T00:00:00",9.04,55712,{"timestamp":504,"open":505,"high":506,"low":436,"close":497,"volume":507},"2026-01-28T00:00:00",8.97,9.09,133915,{"timestamp":509,"open":510,"high":511,"low":512,"close":510,"volume":513},"2026-02-01T00:00:00",9.07,9.11,9.06,11357,{"timestamp":515,"open":510,"high":511,"low":516,"close":517,"volume":518},"2026-02-02T00:00:00",9.05,9.08,42463,{"timestamp":520,"open":511,"high":521,"low":501,"close":517,"volume":522},"2026-02-03T00:00:00",9.15,86691,{"timestamp":524,"open":491,"high":525,"low":510,"close":526,"volume":527},"2026-02-05T00:00:00",9.16,9.14,31174,{"timestamp":529,"open":526,"high":526,"low":512,"close":517,"volume":530},"2026-02-08T00:00:00",62870,{"timestamp":532,"open":517,"high":511,"low":516,"close":510,"volume":533},"2026-02-09T00:00:00",184950,{"timestamp":535,"open":506,"high":484,"low":536,"close":516,"volume":537},"2026-02-10T00:00:00",8.98,105982,{"timestamp":539,"open":526,"high":526,"low":496,"close":516,"volume":540},"2026-02-11T00:00:00",76496,{"timestamp":542,"open":510,"high":491,"low":480,"close":517,"volume":543},"2026-02-12T00:00:00",39028,{"timestamp":545,"open":510,"high":546,"low":512,"close":512,"volume":547},"2026-02-17T00:00:00",9.12,30664,{"timestamp":549,"open":491,"high":491,"low":501,"close":516,"volume":550},"2026-02-18T00:00:00",245308,{"timestamp":552,"open":512,"high":517,"low":516,"close":517,"volume":553},"2026-02-19T00:00:00",51949,{"timestamp":555,"open":517,"high":511,"low":512,"close":506,"volume":556},"2026-02-22T00:00:00",109789,{"timestamp":558,"open":510,"high":526,"low":501,"close":506,"volume":559},"2026-02-23T00:00:00",103024,{"timestamp":561,"open":506,"high":525,"low":501,"close":506,"volume":562},"2026-02-24T00:00:00",141450,{"timestamp":564,"open":510,"high":491,"low":480,"close":501,"volume":565},"2026-02-25T00:00:00",96684,{"timestamp":567,"open":491,"high":568,"low":512,"close":546,"volume":569},"2026-02-26T00:00:00",9.13,92737,{"timestamp":571,"open":516,"high":491,"low":536,"close":510,"volume":572},"2026-03-01T00:00:00",92593,{"timestamp":574,"open":517,"high":575,"low":501,"close":512,"volume":576},"2026-03-02T00:00:00",9.2,90955,{"timestamp":578,"open":511,"high":579,"low":517,"close":526,"volume":580},"2026-03-03T00:00:00",9.35,148396,{"timestamp":582,"open":526,"high":583,"low":512,"close":546,"volume":584},"2026-03-04T00:00:00",9.18,129461,{"timestamp":586,"open":521,"high":521,"low":516,"close":512,"volume":587},"2026-03-05T00:00:00",87219,{"timestamp":589,"open":510,"high":511,"low":516,"close":516,"volume":590},"2026-03-08T00:00:00",39122,{"timestamp":592,"open":516,"high":526,"low":516,"close":510,"volume":593},"2026-03-09T00:00:00",34406,{"timestamp":595,"open":568,"high":568,"low":480,"close":516,"volume":596},"2026-03-10T00:00:00",76843,{"timestamp":598,"open":516,"high":506,"low":501,"close":516,"volume":599},"2026-03-11T00:00:00",41168,{"timestamp":601,"open":506,"high":506,"low":501,"close":516,"volume":602},"2026-03-12T00:00:00",39382,{"timestamp":604,"open":516,"high":491,"low":501,"close":501,"volume":605},"2026-03-15T00:00:00",86571,{"timestamp":607,"open":501,"high":510,"low":501,"close":501,"volume":608},"2026-03-16T00:00:00",78736,{"timestamp":610,"open":496,"high":516,"low":536,"close":501,"volume":611},"2026-03-18T00:00:00",59182,{"timestamp":613,"open":480,"high":516,"low":490,"close":496,"volume":614},"2026-03-19T00:00:00",89546,{"timestamp":616,"open":516,"high":491,"low":480,"close":517,"volume":617},"2026-03-22T00:00:00",13676,{"timestamp":619,"open":546,"high":568,"low":480,"close":480,"volume":620},"2026-03-23T00:00:00",45606,{"timestamp":622,"open":512,"high":491,"low":496,"close":512,"volume":623},"2026-03-24T00:00:00",71764,{"timestamp":625,"open":512,"high":511,"low":501,"close":516,"volume":626},"2026-03-25T00:00:00",71071,{"timestamp":628,"open":491,"high":568,"low":510,"close":491,"volume":629},"2026-03-26T00:00:00",27569,{"timestamp":631,"open":511,"high":546,"low":501,"close":516,"volume":632},"2026-03-29T00:00:00",42817,{"timestamp":634,"open":506,"high":568,"low":516,"close":568,"volume":635},"2026-03-30T00:00:00",30822,{"timestamp":146,"open":486,"high":510,"low":497,"close":496,"volume":637},128018,{"timestamp":639,"open":501,"high":510,"low":497,"close":486,"volume":640},"2026-04-01T00:00:00",73294,{"timestamp":642,"open":512,"high":512,"low":486,"close":496,"volume":643},"2026-04-05T00:00:00",88853,{"timestamp":645,"open":496,"high":512,"low":486,"close":490,"volume":646},"2026-04-06T00:00:00",70734,{"timestamp":648,"open":501,"high":512,"low":486,"close":501,"volume":649},"2026-04-07T00:00:00",81013,{"timestamp":651,"open":501,"high":512,"low":490,"close":496,"volume":652},"2026-04-08T00:00:00",140156,{"timestamp":654,"open":491,"high":491,"low":490,"close":516,"volume":655},"2026-04-09T00:00:00",107029,{"timestamp":657,"open":490,"high":512,"low":490,"close":496,"volume":658},"2026-04-12T00:00:00",73512,{"timestamp":660,"open":516,"high":517,"low":496,"close":510,"volume":661},"2026-04-13T00:00:00",104597,{"timestamp":663,"open":510,"high":491,"low":480,"close":516,"volume":664},"2026-04-14T00:00:00",85301,{"timestamp":147,"open":506,"high":506,"low":501,"close":516,"volume":666},90580,{"timestamp":668,"open":506,"high":506,"low":501,"close":516,"volume":669},"2026-04-16T00:00:00",75544,{"timestamp":671,"open":516,"high":517,"low":501,"close":516,"volume":672},"2026-04-19T00:00:00",61663,{"timestamp":674,"open":516,"high":506,"low":501,"close":501,"volume":675},"2026-04-21T00:00:00",92412,{"timestamp":677,"open":501,"high":517,"low":480,"close":510,"volume":678},"2026-04-22T00:00:00",107111,{"timestamp":680,"open":512,"high":512,"low":480,"close":512,"volume":681},"2026-04-23T00:00:00",73068,{"timestamp":683,"open":516,"high":510,"low":501,"close":510,"volume":684},"2026-04-26T00:00:00",66470,{"timestamp":686,"open":480,"high":512,"low":480,"close":516,"volume":687},"2026-04-27T00:00:00",55897,{"timestamp":689,"open":516,"high":510,"low":480,"close":512,"volume":690},"2026-04-28T00:00:00",70736,{"timestamp":692,"open":501,"high":517,"low":501,"close":510,"volume":693},"2026-04-29T00:00:00",181561,{"timestamp":695,"open":696,"high":512,"low":475,"close":512,"volume":697},"2026-05-03T00:00:00",8.96,220570,{"timestamp":699,"open":516,"high":516,"low":696,"close":497,"volume":700},"2026-05-04T00:00:00",203045,{"timestamp":702,"open":480,"high":480,"low":696,"close":496,"volume":703},"2026-05-05T00:00:00",52377,{"timestamp":705,"open":480,"high":480,"low":696,"close":505,"volume":706},"2026-05-06T00:00:00",184783,{"timestamp":708,"open":486,"high":490,"low":505,"close":490,"volume":709},"2026-05-07T00:00:00",158253,{"timestamp":711,"open":486,"high":496,"low":696,"close":486,"volume":712},"2026-05-10T00:00:00",110010,{"timestamp":714,"open":505,"high":486,"low":436,"close":476,"volume":715},"2026-05-11T00:00:00",69475,{"timestamp":717,"open":505,"high":505,"low":718,"close":718,"volume":719},"2026-05-12T00:00:00",8.89,80147,{"timestamp":721,"open":718,"high":696,"low":451,"close":423,"volume":722},"2026-05-13T00:00:00",142823,{"timestamp":724,"open":485,"high":485,"low":423,"close":462,"volume":725},"2026-05-14T00:00:00",62505,{"timestamp":727,"open":436,"high":476,"low":423,"close":444,"volume":728},"2026-05-17T00:00:00",53938,{"timestamp":730,"open":458,"high":718,"low":415,"close":205,"volume":731},"2026-05-18T00:00:00",82733,{"timestamp":733,"open":205,"high":718,"low":205,"close":718,"volume":734},"2026-05-19T00:00:00",40428,{"timestamp":736,"open":475,"high":475,"low":451,"close":718,"volume":737},"2026-05-20T00:00:00",67690,{"timestamp":739,"open":475,"high":436,"low":740,"close":423,"volume":741},"2026-05-21T00:00:00",8.83,127116,{"timestamp":743,"open":423,"high":696,"low":740,"close":444,"volume":744},"2026-05-24T00:00:00",108312,{"timestamp":746,"open":468,"high":485,"low":740,"close":423,"volume":747},"2026-05-25T00:00:00",100141,{"timestamp":749,"open":458,"high":458,"low":451,"close":458,"volume":750},"2026-05-26T00:00:00",109693,{"timestamp":752,"open":458,"high":475,"low":451,"close":462,"volume":753},"2026-05-27T00:00:00",69519,{"timestamp":755,"open":468,"high":696,"low":423,"close":696,"volume":756},"2026-05-28T00:00:00",42614,{"timestamp":758,"open":696,"high":696,"low":427,"close":444,"volume":759},"2026-05-31T00:00:00",49814,{"timestamp":761,"open":444,"high":468,"low":451,"close":444,"volume":762},"2026-06-01T00:00:00",93021,{"timestamp":764,"open":444,"high":718,"low":200,"close":200,"volume":765},"2026-06-02T00:00:00",82374,{"timestamp":767,"open":204,"high":443,"low":200,"close":415,"volume":768},"2026-06-04T00:00:00",66037,{"timestamp":770,"open":415,"high":740,"low":771,"close":427,"volume":772},"2026-06-07T00:00:00",8.74,57730,{"timestamp":774,"open":443,"high":443,"low":193,"close":204,"volume":775},"2026-06-08T00:00:00",45799,{"timestamp":777,"open":207,"high":415,"low":192,"close":213,"volume":778},"2026-06-09T00:00:00",131518,{"timestamp":780,"open":211,"high":415,"low":211,"close":771,"volume":781},"2026-06-10T00:00:00",16921,{"timestamp":783,"open":771,"high":458,"low":771,"close":458,"volume":784},"2026-06-11T00:00:00",29768,{"timestamp":786,"open":458,"high":458,"low":419,"close":444,"volume":787},"2026-06-14T00:00:00",38387,{"timestamp":153,"open":458,"high":485,"low":740,"close":443,"volume":789},35577,{"timestamp":791,"open":444,"high":458,"low":194,"close":451,"volume":792},"2026-06-16T00:00:00",24392,{"timestamp":794,"open":419,"high":451,"low":199,"close":795,"volume":796},"2026-06-17T00:00:00",8.69,53442,{"timestamp":798,"open":205,"high":423,"low":799,"close":443,"volume":800},"2026-06-18T00:00:00",8.73,62486,{"timestamp":802,"open":205,"high":458,"low":795,"close":205,"volume":803},"2026-06-21T00:00:00",74809,{"timestamp":805,"open":799,"high":431,"low":799,"close":427,"volume":806},"2026-06-22T00:00:00",42645,{"timestamp":808,"open":427,"high":451,"low":204,"close":204,"volume":809},"2026-06-23T00:00:00",43303,{"timestamp":811,"open":419,"high":419,"low":432,"close":431,"volume":812},"2026-06-24T00:00:00",27785,{"timestamp":814,"open":423,"high":485,"low":740,"close":485,"volume":815},"2026-06-25T00:00:00",302511,{"timestamp":817,"open":468,"high":485,"low":444,"close":462,"volume":818},"2026-06-28T00:00:00",30549,{"timestamp":820,"open":485,"high":485,"low":462,"close":485,"volume":821},"2026-06-29T00:00:00",30223,{"timestamp":155,"open":458,"high":458,"low":205,"close":423,"volume":823},35275,{"timestamp":825,"open":423,"high":423,"low":431,"close":740,"volume":826},"2026-07-01T00:00:00",39326,{"timestamp":828,"open":740,"high":444,"low":431,"close":443,"volume":829},"2026-07-02T00:00:00",52856,{"timestamp":831,"open":423,"high":444,"low":740,"close":443,"volume":832},"2026-07-05T00:00:00",11226,{"timestamp":834,"open":443,"high":443,"low":205,"close":740,"volume":835},"2026-07-06T00:00:00",62367,{"timestamp":837,"open":427,"high":740,"low":205,"close":451,"volume":838},"2026-07-07T00:00:00",16453,{"timestamp":840,"open":431,"high":451,"low":212,"close":771,"volume":841},"2026-07-08T00:00:00",123329,{"timestamp":843,"open":415,"high":198,"low":204,"close":432,"volume":844},"2026-07-09T00:00:00",55514,{"timestamp":846,"open":198,"high":431,"low":415,"close":432,"volume":847},"2026-07-12T00:00:00",25506,{"timestamp":849,"open":198,"high":427,"low":207,"close":415,"volume":850},"2026-07-13T00:00:00",49323,{"timestamp":156,"open":485,"high":485,"low":771,"close":198,"volume":852},69438,{"timestamp":854,"open":207,"high":198,"low":210,"close":204,"volume":855},"2026-07-15T00:00:00",105706,{"timestamp":857,"open":204,"high":204,"low":210,"close":194,"volume":858},"2026-07-16T00:00:00",72956,{"timestamp":860,"open":194,"high":204,"low":206,"close":199,"volume":861},"2026-07-19T00:00:00",59639,{"timestamp":863,"open":193,"high":193,"low":243,"close":192,"volume":864},"2026-07-20T00:00:00",104582,{"timestamp":866,"open":192,"high":217,"low":227,"close":226,"volume":867},"2026-07-21T00:00:00",56161,{"timestamp":869,"open":226,"high":199,"low":268,"close":199,"volume":870},"2026-07-22T00:00:00",66649,{"timestamp":872,"open":217,"high":207,"low":213,"close":207,"volume":873},"2026-07-23T00:00:00",62475,{"timestamp":875,"open":799,"high":799,"low":192,"close":206,"volume":876},"2026-07-26T00:00:00",64694,{"timestamp":878,"open":211,"high":211,"low":241,"close":206,"volume":879},"2026-07-27T00:00:00",64002,{"timestamp":881,"open":213,"high":193,"low":272,"close":199,"volume":882},"2026-07-28T00:00:00",139327,{"timestamp":884,"open":194,"high":193,"low":213,"close":193,"volume":885},"2026-07-29T00:00:00",9380,{"timestamp":887,"open":218,"high":194,"low":247,"close":226,"volume":888},"2026-07-30T00:00:00",55230,{"timestamp":890,"open":268,"high":206,"low":236,"close":227,"volume":891},"2026-08-02T00:00:00",73085,{"timestamp":893,"open":192,"high":192,"low":231,"close":241,"volume":894},"2026-08-03T00:00:00",24912,{"timestamp":896,"open":241,"high":241,"low":231,"close":272,"volume":897},"2026-08-04T00:00:00",40350,{"timestamp":899,"open":272,"high":213,"low":231,"close":243,"volume":900},"2026-08-05T00:00:00",62257,{"timestamp":902,"open":227,"high":222,"low":231,"close":232,"volume":903},"2026-08-06T00:00:00",30771,{"timestamp":905,"open":237,"high":237,"low":253,"close":231,"volume":906},"2026-08-09T00:00:00",32287,{"timestamp":908,"open":237,"high":241,"low":175,"close":236,"volume":909},"2026-08-10T00:00:00",42861,{"timestamp":911,"open":236,"high":236,"low":912,"close":913,"volume":914},"2026-08-11T00:00:00",8.22,8.32,231143,{"timestamp":916,"open":255,"high":255,"low":917,"close":917,"volume":918},"2026-08-12T00:00:00",8.18,303168,{"timestamp":920,"open":921,"high":921,"low":922,"close":923,"volume":924},"2026-08-13T00:00:00",8.28,8.11,8.2,124318,{"timestamp":926,"open":927,"high":928,"low":929,"close":930,"volume":931},"2026-08-16T00:00:00",8.21,8.24,8,8.15,167785,{"timestamp":933,"open":934,"high":928,"low":935,"close":936,"volume":937},"2026-08-17T00:00:00",8.12,8.09,8.23,63793,{"timestamp":939,"open":928,"high":329,"low":928,"close":940,"volume":941},"2026-08-18T00:00:00",8.26,53899,{"timestamp":943,"open":944,"high":945,"low":917,"close":944,"volume":946},"2026-08-19T00:00:00",8.27,8.33,171194,{"timestamp":948,"open":254,"high":254,"low":936,"close":254,"volume":949},"2026-08-20T00:00:00",139776,{"timestamp":951,"open":952,"high":259,"low":944,"close":259,"volume":953},"2026-08-23T00:00:00",8.3,45602,{"timestamp":955,"open":259,"high":175,"low":944,"close":956,"volume":957},"2026-08-24T00:00:00",8.29,150160,{"timestamp":959,"open":945,"high":231,"low":913,"close":253,"volume":960},"2026-08-25T00:00:00",66123,{"timestamp":962,"open":231,"high":227,"low":248,"close":243,"volume":963},"2026-08-26T00:00:00",58245,{"timestamp":965,"open":232,"high":247,"low":242,"close":232,"volume":966},"2026-08-27T00:00:00",65119,{"timestamp":968,"open":232,"high":222,"low":242,"close":222,"volume":969},"2026-08-30T00:00:00",92054,{"timestamp":161,"open":255,"high":252,"low":921,"close":329,"volume":971},88537,{"timestamp":973,"open":254,"high":231,"low":956,"close":253,"volume":974},"2026-09-01T00:00:00",323326,{"timestamp":976,"open":315,"high":242,"low":336,"close":175,"volume":977},"2026-09-02T00:00:00",57574,{"timestamp":979,"open":325,"high":248,"low":980,"close":259,"volume":981},"2026-09-03T00:00:00",8.31,328298,{"timestamp":983,"open":175,"high":175,"low":940,"close":945,"volume":984},"2026-09-07T00:00:00",119656,{"timestamp":986,"open":945,"high":945,"low":912,"close":944,"volume":987},"2026-09-08T00:00:00",108243,{"timestamp":989,"open":944,"high":944,"low":936,"close":940,"volume":990},"2026-09-09T00:00:00",37157,{"timestamp":992,"open":944,"high":956,"low":912,"close":956,"volume":993},"2026-09-10T00:00:00",58490,{"timestamp":995,"open":936,"high":945,"low":936,"close":945,"volume":996},"2026-09-13T00:00:00",76689,{"timestamp":998,"open":913,"high":254,"low":956,"close":956,"volume":999},"2026-09-14T00:00:00",92119,{"timestamp":162,"open":945,"high":945,"low":956,"close":913,"volume":1001},120415,{"timestamp":1003,"open":980,"high":945,"low":952,"close":945,"volume":1004},"2026-09-16T00:00:00",151244,{"timestamp":1006,"open":336,"high":336,"low":928,"close":928,"volume":1007},"2026-09-17T00:00:00",188368,{"timestamp":1009,"open":928,"high":254,"low":928,"close":254,"volume":1010},"2026-09-20T00:00:00",63783,{"timestamp":1012,"open":254,"high":259,"low":980,"close":259,"volume":1013},"2026-09-21T00:00:00",42963,{"timestamp":1015,"open":259,"high":259,"low":952,"close":329,"volume":1016},"2026-09-22T00:00:00",71742,{"timestamp":1018,"open":952,"high":253,"low":952,"close":175,"volume":1019},"2026-09-23T00:00:00",45092,[]]