[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fKaWbTiKxTkeQBNLfuuO8ZsovYV03iCfvpzi4RO7o97U":3,"$fr0uZR5RbZb_5YMfL8y7S1xj_c0LroXcxzenDEvks13o":165,"$fHLmiQOzzM8I6PC9bKKgX2QYBZ4bDkb7UjihWARbcazQ":186},{"items":4,"totalItens":162,"success":163,"errors":164,"limitReached":162},[5,12,15,18,21,24,27,30,33,36,39,42,45,48,51,54,58,62,66,70,74,77,81,85,88,91,94,97,100,103,106,109,112,115,119,122,125,128,131,134,137,140,143,146,149,152,156,159],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.11,"2022-10-20T00:00:00","2022-10-27T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2022-11-21T00:00:00","2022-11-28T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2022-12-19T00:00:00","2022-12-26T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":19,"comDate":19,"paymentDate":20,"status":11},"2023-01-18T00:00:00","2023-01-25T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},"2023-02-17T00:00:00","2023-02-28T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":25,"comDate":25,"paymentDate":26,"status":11},"2023-03-17T00:00:00","2023-03-24T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":28,"comDate":28,"paymentDate":29,"status":11},"2023-04-20T00:00:00","2023-04-28T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":31,"comDate":31,"paymentDate":32,"status":11},"2023-05-18T00:00:00","2023-05-25T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":34,"comDate":34,"paymentDate":35,"status":11},"2023-06-20T00:00:00","2023-06-27T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":37,"comDate":37,"paymentDate":38,"status":11},"2023-07-19T00:00:00","2023-07-26T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":40,"comDate":40,"paymentDate":41,"status":11},"2023-08-17T00:00:00","2023-08-24T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":43,"comDate":43,"paymentDate":44,"status":11},"2023-09-20T00:00:00","2023-09-27T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},"2023-10-19T00:00:00","2023-10-26T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":49,"comDate":49,"paymentDate":50,"status":11},"2023-11-21T00:00:00","2023-11-28T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":52,"comDate":52,"paymentDate":53,"status":11},"2023-12-19T00:00:00","2023-12-27T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":11},0.1,"2024-01-18T00:00:00","2024-01-25T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":11},0.075,"2024-02-21T00:00:00","2024-02-28T00:00:00",{"type":6,"category":7,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":11},0.0808973,"2024-03-19T00:00:00","2024-03-26T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},0.0952289,"2024-04-17T00:00:00","2024-04-24T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":11},0.095,"2024-05-20T00:00:00","2024-05-27T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":75,"comDate":75,"paymentDate":76,"status":11},"2024-06-19T00:00:00","2024-06-26T00:00:00",{"type":6,"category":7,"amount":78,"approvalDate":79,"comDate":79,"paymentDate":80,"status":11},0.0947905,"2024-07-17T00:00:00","2024-07-24T00:00:00",{"type":6,"category":7,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":84,"status":11},0.0952095,"2024-08-19T00:00:00","2024-08-26T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":86,"comDate":86,"paymentDate":87,"status":11},"2024-09-18T00:00:00","2024-09-25T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":89,"comDate":89,"paymentDate":90,"status":11},"2024-10-17T00:00:00","2024-10-24T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":92,"comDate":92,"paymentDate":93,"status":11},"2024-11-21T00:00:00","2024-11-28T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":95,"comDate":95,"paymentDate":96,"status":11},"2024-12-18T00:00:00","2024-12-27T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":98,"comDate":98,"paymentDate":99,"status":11},"2025-01-20T00:00:00","2025-01-27T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":101,"comDate":101,"paymentDate":102,"status":11},"2025-02-19T00:00:00","2025-02-26T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":104,"comDate":104,"paymentDate":105,"status":11},"2025-03-21T00:00:00","2025-03-28T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":107,"comDate":107,"paymentDate":108,"status":11},"2025-04-17T00:00:00","2025-04-28T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":110,"comDate":110,"paymentDate":111,"status":11},"2025-05-20T00:00:00","2025-05-27T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":113,"comDate":113,"paymentDate":114,"status":11},"2025-06-18T00:00:00","2025-06-26T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":11},0.105622,"2025-07-17T00:00:00","2025-07-24T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":120,"comDate":120,"paymentDate":121,"status":11},"2025-08-19T00:00:00","2025-08-26T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":123,"comDate":123,"paymentDate":124,"status":11},"2025-09-17T00:00:00","2025-09-24T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":126,"comDate":126,"paymentDate":127,"status":11},"2025-10-17T00:00:00","2025-10-24T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":129,"comDate":129,"paymentDate":130,"status":11},"2025-11-19T00:00:00","2025-11-27T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":132,"comDate":132,"paymentDate":133,"status":11},"2025-12-17T00:00:00","2025-12-26T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":135,"comDate":135,"paymentDate":136,"status":11},"2026-01-20T00:00:00","2026-01-27T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":138,"comDate":138,"paymentDate":139,"status":11},"2026-02-20T00:00:00","2026-02-27T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":141,"comDate":141,"paymentDate":142,"status":11},"2026-03-18T00:00:00","2026-03-25T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":144,"comDate":144,"paymentDate":145,"status":11},"2026-04-20T00:00:00","2026-04-28T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":147,"comDate":147,"paymentDate":148,"status":11},"2026-05-20T00:00:00","2026-05-27T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":150,"comDate":150,"paymentDate":151,"status":11},"2026-06-18T00:00:00","2026-06-25T00:00:00",{"type":6,"category":7,"amount":153,"approvalDate":154,"comDate":154,"paymentDate":155,"status":11},0.100695,"2026-07-17T00:00:00","2026-07-24T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":157,"comDate":157,"paymentDate":158,"status":11},"2026-08-19T00:00:00","2026-08-26T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":160,"comDate":160,"paymentDate":161,"status":11},"2026-09-18T00:00:00","2026-09-25T00:00:00",null,true,[],{"summary":166,"quote":173,"fundamentals":178,"priceHistory":179,"relatedTickers":180},{"ticker":167,"slug":168,"kind":169,"companyName":170,"shortName":171,"description":172},"EQIR11","eqir11","fii","Eqi Recebíveis Imobiliários Fundo De Investimento Imobiliário","FII Eqi Rece","",{"price":174,"change":175,"changePercent":175,"currency":176,"updatedAt":177},8,0,"BRL","2026-09-24T23:48:20Z",{},[],[181,182,183,184,185],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":187,"totalItens":162,"success":163,"errors":1019,"limitReached":162},[188,193,199,204,208,213,217,222,225,228,232,235,239,242,246,250,254,259,264,267,271,275,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,325,328,331,335,338,341,344,347,349,352,355,358,361,365,369,372,375,378,382,387,391,394,396,399,402,406,411,417,423,428,432,437,442,446,450,455,461,468,473,479,482,487,491,496,501,504,507,509,513,517,520,524,527,530,534,537,540,544,547,551,554,557,560,563,566,569,572,575,579,582,585,588,592,595,598,603,608,614,616,619,622,625,628,630,633,636,639,642,645,648,651,654,658,661,664,667,670,675,682,686,690,693,696,699,702,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,748,751,754,757,760,762,765,768,771,774,777,780,784,787,790,793,796,799,802,805,807,810,813,816,819,822,826,829,832,835,838,841,844,847,851,854,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,907,912,915,920,923,927,930,934,937,940,943,946,948,951,954,957,960,962,965,968,971,974,977,981,984,987,990,993,996,999,1002,1005,1007,1010,1013,1016],{"timestamp":189,"open":190,"high":190,"low":191,"close":190,"volume":192},"2025-09-25T00:00:00",7.87,7.79,18560,{"timestamp":194,"open":195,"high":196,"low":197,"close":190,"volume":198},"2025-09-28T00:00:00",7.89,7.9,7.85,17655,{"timestamp":200,"open":190,"high":201,"low":190,"close":202,"volume":203},"2025-09-29T00:00:00",7.97,7.96,13976,{"timestamp":205,"open":195,"high":202,"low":195,"close":206,"volume":207},"2025-09-30T00:00:00",7.92,8244,{"timestamp":209,"open":210,"high":210,"low":211,"close":190,"volume":212},"2025-10-01T00:00:00",7.95,7.86,3232,{"timestamp":214,"open":190,"high":195,"low":215,"close":197,"volume":216},"2025-10-02T00:00:00",7.84,10543,{"timestamp":218,"open":219,"high":219,"low":220,"close":190,"volume":221},"2025-10-05T00:00:00",7.88,7.81,7541,{"timestamp":223,"open":196,"high":196,"low":215,"close":211,"volume":224},"2025-10-06T00:00:00",9993,{"timestamp":226,"open":195,"high":196,"low":191,"close":191,"volume":227},"2025-10-07T00:00:00",31529,{"timestamp":229,"open":230,"high":219,"low":230,"close":220,"volume":231},"2025-10-08T00:00:00",7.8,11676,{"timestamp":233,"open":220,"high":211,"low":220,"close":197,"volume":234},"2025-10-09T00:00:00",5784,{"timestamp":236,"open":197,"high":197,"low":191,"close":237,"volume":238},"2025-10-12T00:00:00",7.82,26321,{"timestamp":240,"open":197,"high":219,"low":230,"close":219,"volume":241},"2025-10-13T00:00:00",9457,{"timestamp":243,"open":195,"high":195,"low":244,"close":211,"volume":245},"2025-10-14T00:00:00",7.83,15815,{"timestamp":247,"open":195,"high":210,"low":211,"close":248,"volume":249},"2025-10-15T00:00:00",7.94,16367,{"timestamp":251,"open":252,"high":252,"low":219,"close":195,"volume":253},"2025-10-16T00:00:00",7.93,9379,{"timestamp":255,"open":244,"high":211,"low":256,"close":257,"volume":258},"2025-10-19T00:00:00",7.69,7.72,30248,{"timestamp":260,"open":261,"high":244,"low":262,"close":244,"volume":263},"2025-10-20T00:00:00",7.75,7.71,21780,{"timestamp":265,"open":244,"high":244,"low":191,"close":191,"volume":266},"2025-10-21T00:00:00",4371,{"timestamp":268,"open":237,"high":215,"low":269,"close":269,"volume":270},"2025-10-22T00:00:00",7.78,25053,{"timestamp":272,"open":220,"high":244,"low":273,"close":273,"volume":274},"2025-10-23T00:00:00",7.77,13902,{"timestamp":276,"open":273,"high":220,"low":277,"close":269,"volume":278},"2025-10-26T00:00:00",7.76,6553,{"timestamp":280,"open":269,"high":220,"low":273,"close":269,"volume":281},"2025-10-27T00:00:00",5078,{"timestamp":283,"open":191,"high":230,"low":269,"close":191,"volume":284},"2025-10-28T00:00:00",1357,{"timestamp":286,"open":230,"high":220,"low":277,"close":230,"volume":287},"2025-10-29T00:00:00",28248,{"timestamp":289,"open":220,"high":220,"low":277,"close":269,"volume":290},"2025-10-30T00:00:00",21284,{"timestamp":292,"open":230,"high":230,"low":277,"close":277,"volume":293},"2025-11-02T00:00:00",14587,{"timestamp":295,"open":191,"high":230,"low":261,"close":277,"volume":296},"2025-11-03T00:00:00",14898,{"timestamp":298,"open":273,"high":230,"low":273,"close":269,"volume":299},"2025-11-04T00:00:00",8730,{"timestamp":301,"open":230,"high":197,"low":269,"close":197,"volume":302},"2025-11-05T00:00:00",4648,{"timestamp":304,"open":197,"high":190,"low":244,"close":197,"volume":305},"2025-11-06T00:00:00",4887,{"timestamp":307,"open":190,"high":196,"low":215,"close":211,"volume":308},"2025-11-09T00:00:00",38804,{"timestamp":310,"open":211,"high":195,"low":197,"close":190,"volume":311},"2025-11-10T00:00:00",7140,{"timestamp":313,"open":190,"high":190,"low":191,"close":237,"volume":314},"2025-11-11T00:00:00",16021,{"timestamp":316,"open":237,"high":197,"low":237,"close":244,"volume":317},"2025-11-12T00:00:00",10428,{"timestamp":319,"open":215,"high":195,"low":244,"close":195,"volume":320},"2025-11-13T00:00:00",7034,{"timestamp":322,"open":190,"high":323,"low":190,"close":323,"volume":324},"2025-11-16T00:00:00",7.91,8035,{"timestamp":326,"open":323,"high":206,"low":219,"close":323,"volume":327},"2025-11-17T00:00:00",8777,{"timestamp":329,"open":252,"high":252,"low":219,"close":219,"volume":330},"2025-11-18T00:00:00",7722,{"timestamp":332,"open":333,"high":191,"low":333,"close":261,"volume":334},"2025-11-20T00:00:00",7.73,15068,{"timestamp":336,"open":269,"high":230,"low":261,"close":277,"volume":337},"2025-11-23T00:00:00",10902,{"timestamp":339,"open":191,"high":191,"low":261,"close":269,"volume":340},"2025-11-24T00:00:00",9440,{"timestamp":342,"open":230,"high":190,"low":269,"close":215,"volume":343},"2025-11-25T00:00:00",12343,{"timestamp":345,"open":269,"high":211,"low":269,"close":215,"volume":346},"2025-11-26T00:00:00",12876,{"timestamp":130,"open":215,"high":195,"low":237,"close":219,"volume":348},30347,{"timestamp":350,"open":273,"high":252,"low":273,"close":196,"volume":351},"2025-11-30T00:00:00",10317,{"timestamp":353,"open":196,"high":210,"low":190,"close":210,"volume":354},"2025-12-01T00:00:00",20412,{"timestamp":356,"open":252,"high":210,"low":323,"close":206,"volume":357},"2025-12-02T00:00:00",4444,{"timestamp":359,"open":206,"high":202,"low":323,"close":210,"volume":360},"2025-12-03T00:00:00",16852,{"timestamp":362,"open":202,"high":363,"low":210,"close":210,"volume":364},"2025-12-04T00:00:00",7.99,9593,{"timestamp":366,"open":367,"high":174,"low":202,"close":363,"volume":368},"2025-12-07T00:00:00",7.98,18750,{"timestamp":370,"open":363,"high":174,"low":252,"close":210,"volume":371},"2025-12-08T00:00:00",19151,{"timestamp":373,"open":367,"high":363,"low":252,"close":363,"volume":374},"2025-12-09T00:00:00",2963,{"timestamp":376,"open":363,"high":363,"low":248,"close":248,"volume":377},"2025-12-10T00:00:00",8216,{"timestamp":379,"open":201,"high":380,"low":248,"close":380,"volume":381},"2025-12-11T00:00:00",8.01,11935,{"timestamp":383,"open":384,"high":385,"low":202,"close":202,"volume":386},"2025-12-14T00:00:00",8.03,8.06,13787,{"timestamp":388,"open":389,"high":385,"low":252,"close":248,"volume":390},"2025-12-15T00:00:00",8.04,34690,{"timestamp":392,"open":201,"high":363,"low":219,"close":196,"volume":393},"2025-12-16T00:00:00",31697,{"timestamp":132,"open":273,"high":195,"low":277,"close":219,"volume":395},8964,{"timestamp":397,"open":196,"high":252,"low":190,"close":206,"volume":398},"2025-12-18T00:00:00",7641,{"timestamp":400,"open":206,"high":201,"low":195,"close":202,"volume":401},"2025-12-21T00:00:00",31600,{"timestamp":403,"open":201,"high":404,"low":202,"close":404,"volume":405},"2025-12-22T00:00:00",8.07,36135,{"timestamp":407,"open":323,"high":408,"low":323,"close":409,"volume":410},"2025-12-25T00:00:00",8.13,8.12,19517,{"timestamp":412,"open":413,"high":414,"low":413,"close":415,"volume":416},"2025-12-28T00:00:00",8.1,8.16,8.11,8653,{"timestamp":418,"open":419,"high":420,"low":413,"close":421,"volume":422},"2025-12-29T00:00:00",8.24,8.26,8.25,53685,{"timestamp":424,"open":425,"high":425,"low":426,"close":419,"volume":427},"2026-01-01T00:00:00",8.29,8.18,13431,{"timestamp":429,"open":385,"high":430,"low":385,"close":430,"volume":431},"2026-01-04T00:00:00",8.23,21911,{"timestamp":433,"open":434,"high":435,"low":426,"close":435,"volume":436},"2026-01-05T00:00:00",8.27,8.28,52468,{"timestamp":438,"open":439,"high":440,"low":439,"close":440,"volume":441},"2026-01-06T00:00:00",8.2,8.32,5092,{"timestamp":443,"open":444,"high":444,"low":421,"close":425,"volume":445},"2026-01-07T00:00:00",8.3,6178,{"timestamp":447,"open":440,"high":448,"low":419,"close":435,"volume":449},"2026-01-08T00:00:00",8.33,5347,{"timestamp":451,"open":440,"high":452,"low":434,"close":453,"volume":454},"2026-01-11T00:00:00",8.37,8.36,4790,{"timestamp":456,"open":457,"high":458,"low":448,"close":459,"volume":460},"2026-01-12T00:00:00",8.39,8.5,8.38,20149,{"timestamp":462,"open":463,"high":464,"low":465,"close":466,"volume":467},"2026-01-13T00:00:00",8.42,8.51,8.4,8.43,7241,{"timestamp":469,"open":470,"high":458,"low":465,"close":471,"volume":472},"2026-01-14T00:00:00",8.46,8.41,35043,{"timestamp":474,"open":475,"high":476,"low":466,"close":477,"volume":478},"2026-01-15T00:00:00",8.54,8.58,8.53,61175,{"timestamp":480,"open":477,"high":476,"low":477,"close":476,"volume":481},"2026-01-18T00:00:00",12801,{"timestamp":483,"open":477,"high":484,"low":477,"close":485,"volume":486},"2026-01-19T00:00:00",8.65,8.63,19202,{"timestamp":135,"open":488,"high":477,"low":470,"close":489,"volume":490},8.48,8.49,17084,{"timestamp":492,"open":493,"high":493,"low":452,"close":494,"volume":495},"2026-01-21T00:00:00",8.52,8.45,39929,{"timestamp":497,"open":489,"high":498,"low":499,"close":464,"volume":500},"2026-01-22T00:00:00",8.55,8.44,10758,{"timestamp":502,"open":475,"high":498,"low":464,"close":464,"volume":503},"2026-01-25T00:00:00",20661,{"timestamp":505,"open":464,"high":498,"low":458,"close":458,"volume":506},"2026-01-26T00:00:00",31063,{"timestamp":136,"open":464,"high":475,"low":488,"close":475,"volume":508},6423,{"timestamp":510,"open":493,"high":511,"low":458,"close":464,"volume":512},"2026-01-28T00:00:00",8.56,12197,{"timestamp":514,"open":515,"high":515,"low":475,"close":475,"volume":516},"2026-02-01T00:00:00",8.57,14118,{"timestamp":518,"open":475,"high":476,"low":477,"close":475,"volume":519},"2026-02-02T00:00:00",8451,{"timestamp":521,"open":476,"high":522,"low":475,"close":498,"volume":523},"2026-02-03T00:00:00",8.61,19651,{"timestamp":525,"open":476,"high":476,"low":475,"close":515,"volume":526},"2026-02-05T00:00:00",18146,{"timestamp":528,"open":475,"high":476,"low":475,"close":476,"volume":529},"2026-02-08T00:00:00",5762,{"timestamp":531,"open":515,"high":532,"low":477,"close":477,"volume":533},"2026-02-09T00:00:00",8.6,6436,{"timestamp":535,"open":511,"high":476,"low":493,"close":477,"volume":536},"2026-02-10T00:00:00",14432,{"timestamp":538,"open":477,"high":515,"low":477,"close":498,"volume":539},"2026-02-11T00:00:00",9297,{"timestamp":541,"open":477,"high":532,"low":477,"close":542,"volume":543},"2026-02-12T00:00:00",8.59,13855,{"timestamp":545,"open":542,"high":522,"low":475,"close":476,"volume":546},"2026-02-17T00:00:00",12648,{"timestamp":548,"open":476,"high":549,"low":493,"close":522,"volume":550},"2026-02-18T00:00:00",8.64,53217,{"timestamp":552,"open":522,"high":484,"low":515,"close":549,"volume":553},"2026-02-19T00:00:00",9659,{"timestamp":555,"open":476,"high":476,"low":464,"close":475,"volume":556},"2026-02-22T00:00:00",38870,{"timestamp":558,"open":515,"high":532,"low":475,"close":476,"volume":559},"2026-02-23T00:00:00",11748,{"timestamp":561,"open":476,"high":532,"low":475,"close":515,"volume":562},"2026-02-24T00:00:00",8550,{"timestamp":564,"open":498,"high":532,"low":498,"close":515,"volume":565},"2026-02-25T00:00:00",3631,{"timestamp":567,"open":485,"high":485,"low":477,"close":476,"volume":568},"2026-02-26T00:00:00",19790,{"timestamp":570,"open":498,"high":542,"low":477,"close":477,"volume":571},"2026-03-01T00:00:00",9461,{"timestamp":573,"open":477,"high":532,"low":477,"close":515,"volume":574},"2026-03-02T00:00:00",6717,{"timestamp":576,"open":577,"high":577,"low":498,"close":542,"volume":578},"2026-03-03T00:00:00",8.62,3904,{"timestamp":580,"open":522,"high":522,"low":477,"close":477,"volume":581},"2026-03-04T00:00:00",11860,{"timestamp":583,"open":485,"high":485,"low":515,"close":532,"volume":584},"2026-03-05T00:00:00",3080,{"timestamp":586,"open":522,"high":484,"low":511,"close":511,"volume":587},"2026-03-08T00:00:00",4892,{"timestamp":589,"open":532,"high":590,"low":476,"close":577,"volume":591},"2026-03-09T00:00:00",8.66,9538,{"timestamp":593,"open":590,"high":590,"low":542,"close":522,"volume":594},"2026-03-10T00:00:00",4318,{"timestamp":596,"open":522,"high":485,"low":511,"close":485,"volume":597},"2026-03-11T00:00:00",5712,{"timestamp":599,"open":485,"high":600,"low":522,"close":601,"volume":602},"2026-03-12T00:00:00",8.73,8.72,22370,{"timestamp":604,"open":605,"high":606,"low":605,"close":600,"volume":607},"2026-03-15T00:00:00",8.67,8.75,7507,{"timestamp":609,"open":610,"high":611,"low":612,"close":611,"volume":613},"2026-03-16T00:00:00",8.74,8.76,8.69,11081,{"timestamp":141,"open":522,"high":522,"low":511,"close":476,"volume":615},18477,{"timestamp":617,"open":522,"high":522,"low":476,"close":542,"volume":618},"2026-03-19T00:00:00",7728,{"timestamp":620,"open":542,"high":577,"low":476,"close":476,"volume":621},"2026-03-22T00:00:00",14288,{"timestamp":623,"open":476,"high":577,"low":515,"close":532,"volume":624},"2026-03-23T00:00:00",22740,{"timestamp":626,"open":515,"high":577,"low":515,"close":522,"volume":627},"2026-03-24T00:00:00",13302,{"timestamp":142,"open":522,"high":577,"low":476,"close":542,"volume":629},16753,{"timestamp":631,"open":532,"high":532,"low":515,"close":532,"volume":632},"2026-03-26T00:00:00",3526,{"timestamp":634,"open":522,"high":577,"low":511,"close":532,"volume":635},"2026-03-29T00:00:00",10258,{"timestamp":637,"open":532,"high":577,"low":515,"close":522,"volume":638},"2026-03-30T00:00:00",4240,{"timestamp":640,"open":577,"high":484,"low":476,"close":522,"volume":641},"2026-03-31T00:00:00",5823,{"timestamp":643,"open":522,"high":549,"low":532,"close":522,"volume":644},"2026-04-01T00:00:00",5655,{"timestamp":646,"open":542,"high":522,"low":476,"close":522,"volume":647},"2026-04-05T00:00:00",8785,{"timestamp":649,"open":577,"high":549,"low":542,"close":549,"volume":650},"2026-04-06T00:00:00",20271,{"timestamp":652,"open":549,"high":605,"low":522,"close":484,"volume":653},"2026-04-07T00:00:00",9784,{"timestamp":655,"open":476,"high":656,"low":476,"close":656,"volume":657},"2026-04-08T00:00:00",8.68,7351,{"timestamp":659,"open":656,"high":612,"low":476,"close":484,"volume":660},"2026-04-09T00:00:00",14123,{"timestamp":662,"open":484,"high":612,"low":549,"close":612,"volume":663},"2026-04-12T00:00:00",13513,{"timestamp":665,"open":600,"high":600,"low":484,"close":600,"volume":666},"2026-04-13T00:00:00",5069,{"timestamp":668,"open":600,"high":610,"low":612,"close":610,"volume":669},"2026-04-14T00:00:00",11289,{"timestamp":671,"open":606,"high":672,"low":673,"close":672,"volume":674},"2026-04-15T00:00:00",8.79,8.71,5093,{"timestamp":676,"open":677,"high":678,"low":679,"close":680,"volume":681},"2026-04-16T00:00:00",8.85,8.9,8.78,8.83,32769,{"timestamp":683,"open":679,"high":677,"low":679,"close":684,"volume":685},"2026-04-19T00:00:00",8.84,5146,{"timestamp":687,"open":688,"high":610,"low":605,"close":656,"volume":689},"2026-04-21T00:00:00",8.7,6055,{"timestamp":691,"open":673,"high":600,"low":549,"close":549,"volume":692},"2026-04-22T00:00:00",6466,{"timestamp":694,"open":656,"high":688,"low":549,"close":688,"volume":695},"2026-04-23T00:00:00",3137,{"timestamp":697,"open":610,"high":610,"low":590,"close":590,"volume":698},"2026-04-26T00:00:00",2445,{"timestamp":700,"open":590,"high":688,"low":590,"close":605,"volume":701},"2026-04-27T00:00:00",3273,{"timestamp":145,"open":673,"high":673,"low":590,"close":612,"volume":703},3424,{"timestamp":705,"open":600,"high":600,"low":590,"close":688,"volume":706},"2026-04-29T00:00:00",3891,{"timestamp":708,"open":688,"high":673,"low":484,"close":484,"volume":709},"2026-05-03T00:00:00",6532,{"timestamp":711,"open":612,"high":688,"low":549,"close":612,"volume":712},"2026-05-04T00:00:00",4452,{"timestamp":714,"open":549,"high":612,"low":532,"close":590,"volume":715},"2026-05-05T00:00:00",23561,{"timestamp":717,"open":484,"high":656,"low":485,"close":605,"volume":718},"2026-05-06T00:00:00",12025,{"timestamp":720,"open":605,"high":656,"low":549,"close":656,"volume":721},"2026-05-07T00:00:00",3796,{"timestamp":723,"open":656,"high":612,"low":577,"close":577,"volume":724},"2026-05-10T00:00:00",10089,{"timestamp":726,"open":522,"high":484,"low":458,"close":458,"volume":727},"2026-05-11T00:00:00",16531,{"timestamp":729,"open":475,"high":511,"low":464,"close":475,"volume":730},"2026-05-12T00:00:00",4438,{"timestamp":732,"open":476,"high":476,"low":458,"close":458,"volume":733},"2026-05-13T00:00:00",7472,{"timestamp":735,"open":475,"high":476,"low":494,"close":498,"volume":736},"2026-05-14T00:00:00",7242,{"timestamp":738,"open":476,"high":542,"low":498,"close":511,"volume":739},"2026-05-17T00:00:00",4183,{"timestamp":741,"open":511,"high":577,"low":498,"close":498,"volume":742},"2026-05-18T00:00:00",11240,{"timestamp":744,"open":542,"high":532,"low":511,"close":476,"volume":745},"2026-05-19T00:00:00",9316,{"timestamp":147,"open":488,"high":489,"low":471,"close":470,"volume":747},20568,{"timestamp":749,"open":470,"high":488,"low":499,"close":470,"volume":750},"2026-05-21T00:00:00",7854,{"timestamp":752,"open":499,"high":511,"low":499,"close":488,"volume":753},"2026-05-24T00:00:00",14728,{"timestamp":755,"open":488,"high":464,"low":488,"close":489,"volume":756},"2026-05-25T00:00:00",4066,{"timestamp":758,"open":488,"high":477,"low":488,"close":477,"volume":759},"2026-05-26T00:00:00",6388,{"timestamp":148,"open":515,"high":515,"low":464,"close":498,"volume":761},3521,{"timestamp":763,"open":515,"high":542,"low":458,"close":464,"volume":764},"2026-05-28T00:00:00",18044,{"timestamp":766,"open":498,"high":515,"low":475,"close":475,"volume":767},"2026-05-31T00:00:00",4228,{"timestamp":769,"open":476,"high":476,"low":458,"close":475,"volume":770},"2026-06-01T00:00:00",17066,{"timestamp":772,"open":475,"high":511,"low":464,"close":475,"volume":773},"2026-06-02T00:00:00",4359,{"timestamp":775,"open":458,"high":476,"low":458,"close":476,"volume":776},"2026-06-04T00:00:00",4000,{"timestamp":778,"open":577,"high":577,"low":494,"close":470,"volume":779},"2026-06-07T00:00:00",14028,{"timestamp":781,"open":494,"high":458,"low":466,"close":782,"volume":783},"2026-06-08T00:00:00",8.47,7006,{"timestamp":785,"open":782,"high":782,"low":463,"close":782,"volume":786},"2026-06-09T00:00:00",4110,{"timestamp":788,"open":464,"high":464,"low":471,"close":466,"volume":789},"2026-06-10T00:00:00",4611,{"timestamp":791,"open":466,"high":782,"low":463,"close":466,"volume":792},"2026-06-11T00:00:00",8658,{"timestamp":794,"open":466,"high":475,"low":466,"close":475,"volume":795},"2026-06-14T00:00:00",9269,{"timestamp":797,"open":475,"high":475,"low":458,"close":475,"volume":798},"2026-06-15T00:00:00",5426,{"timestamp":800,"open":477,"high":477,"low":499,"close":499,"volume":801},"2026-06-16T00:00:00",12945,{"timestamp":803,"open":470,"high":488,"low":471,"close":470,"volume":804},"2026-06-17T00:00:00",12089,{"timestamp":150,"open":440,"high":465,"low":440,"close":459,"volume":806},4379,{"timestamp":808,"open":463,"high":463,"low":448,"close":448,"volume":809},"2026-06-21T00:00:00",10940,{"timestamp":811,"open":448,"high":452,"low":448,"close":448,"volume":812},"2026-06-22T00:00:00",9118,{"timestamp":814,"open":448,"high":452,"low":440,"close":452,"volume":815},"2026-06-23T00:00:00",3004,{"timestamp":817,"open":452,"high":471,"low":452,"close":465,"volume":818},"2026-06-24T00:00:00",1832,{"timestamp":151,"open":465,"high":466,"low":820,"close":820,"volume":821},8.31,8090,{"timestamp":823,"open":824,"high":453,"low":820,"close":440,"volume":825},"2026-06-28T00:00:00",8.35,3116,{"timestamp":827,"open":453,"high":453,"low":434,"close":440,"volume":828},"2026-06-29T00:00:00",3606,{"timestamp":830,"open":494,"high":494,"low":435,"close":452,"volume":831},"2026-06-30T00:00:00",4413,{"timestamp":833,"open":448,"high":471,"low":448,"close":459,"volume":834},"2026-07-01T00:00:00",12039,{"timestamp":836,"open":463,"high":463,"low":459,"close":463,"volume":837},"2026-07-02T00:00:00",1734,{"timestamp":839,"open":470,"high":470,"low":459,"close":463,"volume":840},"2026-07-05T00:00:00",5168,{"timestamp":842,"open":470,"high":470,"low":452,"close":499,"volume":843},"2026-07-06T00:00:00",4878,{"timestamp":845,"open":499,"high":470,"low":452,"close":494,"volume":846},"2026-07-07T00:00:00",3154,{"timestamp":848,"open":494,"high":494,"low":435,"close":849,"volume":850},"2026-07-08T00:00:00",8.34,31850,{"timestamp":852,"open":459,"high":457,"low":448,"close":459,"volume":853},"2026-07-09T00:00:00",8470,{"timestamp":855,"open":459,"high":459,"low":856,"close":444,"volume":857},"2026-07-12T00:00:00",8.21,28946,{"timestamp":859,"open":849,"high":453,"low":444,"close":453,"volume":860},"2026-07-13T00:00:00",4290,{"timestamp":862,"open":820,"high":465,"low":820,"close":465,"volume":863},"2026-07-14T00:00:00",7479,{"timestamp":865,"open":471,"high":470,"low":453,"close":470,"volume":866},"2026-07-15T00:00:00",17045,{"timestamp":868,"open":494,"high":489,"low":463,"close":488,"volume":869},"2026-07-16T00:00:00",11734,{"timestamp":871,"open":440,"high":489,"low":444,"close":444,"volume":872},"2026-07-19T00:00:00",7659,{"timestamp":874,"open":849,"high":849,"low":420,"close":448,"volume":875},"2026-07-20T00:00:00",4785,{"timestamp":877,"open":448,"high":448,"low":435,"close":440,"volume":878},"2026-07-21T00:00:00",5483,{"timestamp":880,"open":444,"high":440,"low":434,"close":444,"volume":881},"2026-07-22T00:00:00",1249,{"timestamp":883,"open":849,"high":849,"low":420,"close":420,"volume":884},"2026-07-23T00:00:00",4678,{"timestamp":886,"open":444,"high":444,"low":430,"close":420,"volume":887},"2026-07-26T00:00:00",8347,{"timestamp":889,"open":420,"high":444,"low":420,"close":444,"volume":890},"2026-07-27T00:00:00",8556,{"timestamp":892,"open":435,"high":820,"low":434,"close":425,"volume":893},"2026-07-28T00:00:00",1915,{"timestamp":895,"open":444,"high":444,"low":421,"close":444,"volume":896},"2026-07-29T00:00:00",9289,{"timestamp":898,"open":444,"high":444,"low":421,"close":444,"volume":899},"2026-07-30T00:00:00",5892,{"timestamp":901,"open":421,"high":820,"low":856,"close":434,"volume":902},"2026-08-02T00:00:00",12823,{"timestamp":904,"open":820,"high":820,"low":905,"close":905,"volume":906},"2026-08-03T00:00:00",8.15,12015,{"timestamp":908,"open":909,"high":909,"low":910,"close":910,"volume":911},"2026-08-04T00:00:00",8.19,8.09,19216,{"timestamp":913,"open":910,"high":408,"low":910,"close":408,"volume":914},"2026-08-05T00:00:00",2084,{"timestamp":916,"open":917,"high":917,"low":918,"close":918,"volume":919},"2026-08-06T00:00:00",8.17,8.08,5679,{"timestamp":921,"open":409,"high":409,"low":404,"close":415,"volume":922},"2026-08-09T00:00:00",4745,{"timestamp":924,"open":415,"high":409,"low":925,"close":925,"volume":926},"2026-08-10T00:00:00",8.05,4086,{"timestamp":928,"open":925,"high":910,"low":925,"close":925,"volume":929},"2026-08-11T00:00:00",3263,{"timestamp":931,"open":925,"high":918,"low":932,"close":384,"volume":933},"2026-08-12T00:00:00",8.02,3223,{"timestamp":935,"open":404,"high":404,"low":932,"close":932,"volume":936},"2026-08-13T00:00:00",3580,{"timestamp":938,"open":925,"high":404,"low":380,"close":384,"volume":939},"2026-08-16T00:00:00",11794,{"timestamp":941,"open":932,"high":404,"low":174,"close":174,"volume":942},"2026-08-17T00:00:00",6764,{"timestamp":944,"open":384,"high":925,"low":932,"close":384,"volume":945},"2026-08-18T00:00:00",4314,{"timestamp":157,"open":323,"high":210,"low":195,"close":248,"volume":947},8706,{"timestamp":949,"open":201,"high":201,"low":195,"close":196,"volume":950},"2026-08-20T00:00:00",4201,{"timestamp":952,"open":195,"high":252,"low":219,"close":206,"volume":953},"2026-08-23T00:00:00",5136,{"timestamp":955,"open":206,"high":206,"low":195,"close":195,"volume":956},"2026-08-24T00:00:00",7993,{"timestamp":958,"open":195,"high":174,"low":195,"close":252,"volume":959},"2026-08-25T00:00:00",8869,{"timestamp":158,"open":202,"high":367,"low":323,"close":367,"volume":961},5818,{"timestamp":963,"open":367,"high":389,"low":202,"close":380,"volume":964},"2026-08-27T00:00:00",1981,{"timestamp":966,"open":918,"high":413,"low":380,"close":925,"volume":967},"2026-08-30T00:00:00",3717,{"timestamp":969,"open":413,"high":413,"low":174,"close":174,"volume":970},"2026-08-31T00:00:00",5665,{"timestamp":972,"open":380,"high":385,"low":380,"close":932,"volume":973},"2026-09-01T00:00:00",1240,{"timestamp":975,"open":925,"high":413,"low":925,"close":385,"volume":976},"2026-09-02T00:00:00",8835,{"timestamp":978,"open":979,"high":979,"low":925,"close":979,"volume":980},"2026-09-03T00:00:00",8.14,4720,{"timestamp":982,"open":979,"high":905,"low":363,"close":363,"volume":983},"2026-09-07T00:00:00",21722,{"timestamp":985,"open":363,"high":408,"low":367,"close":389,"volume":986},"2026-09-08T00:00:00",5697,{"timestamp":988,"open":932,"high":409,"low":367,"close":367,"volume":989},"2026-09-09T00:00:00",7882,{"timestamp":991,"open":925,"high":404,"low":174,"close":380,"volume":992},"2026-09-10T00:00:00",8512,{"timestamp":994,"open":385,"high":413,"low":367,"close":389,"volume":995},"2026-09-13T00:00:00",4363,{"timestamp":997,"open":918,"high":408,"low":380,"close":384,"volume":998},"2026-09-14T00:00:00",6628,{"timestamp":1000,"open":384,"high":979,"low":384,"close":384,"volume":1001},"2026-09-15T00:00:00",8370,{"timestamp":1003,"open":415,"high":415,"low":384,"close":385,"volume":1004},"2026-09-16T00:00:00",4636,{"timestamp":1006,"open":385,"high":409,"low":385,"close":413,"volume":305},"2026-09-17T00:00:00",{"timestamp":1008,"open":174,"high":932,"low":202,"close":363,"volume":1009},"2026-09-20T00:00:00",7460,{"timestamp":1011,"open":201,"high":385,"low":201,"close":385,"volume":1012},"2026-09-21T00:00:00",4905,{"timestamp":1014,"open":918,"high":918,"low":174,"close":174,"volume":1015},"2026-09-22T00:00:00",3290,{"timestamp":1017,"open":174,"high":918,"low":174,"close":174,"volume":1018},"2026-09-23T00:00:00",1253,[]]