[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fUrcPpELLqezADBsqsdJ1anapWsD71EatwkPNGBsI_6w":3,"$fM58jJ8Yr2Fw7ql6r20Ysfwqk6kIDXvkGWwH8m7RGFmU":160,"$fh3IUK4_3DyXDrQU-ceGjRz9gtWN79_bF9UiDXpYENNo":182},{"items":4,"totalItens":157,"success":158,"errors":159,"limitReached":157},[5,12,15,18,21,25,28,31,34,37,40,43,46,49,52,55,58,61,64,67,70,73,76,79,82,86,90,94,97,100,103,106,109,112,115,118,121,124,127,130,133,136,139,142,145,148,151,154],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.062,"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":8,"approvalDate":19,"comDate":19,"paymentDate":20,"status":11},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":23,"comDate":23,"paymentDate":24,"status":11},0.063,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":29,"comDate":29,"paymentDate":30,"status":11},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":32,"comDate":32,"paymentDate":33,"status":11},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":35,"comDate":35,"paymentDate":36,"status":11},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":38,"comDate":38,"paymentDate":39,"status":11},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":41,"comDate":41,"paymentDate":42,"status":11},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":56,"comDate":56,"paymentDate":57,"status":11},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":59,"comDate":59,"paymentDate":60,"status":11},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":62,"comDate":62,"paymentDate":63,"status":11},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":80,"comDate":80,"paymentDate":81,"status":11},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":11},0.06,"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},0.058,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":11},0.056,"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":95,"comDate":95,"paymentDate":96,"status":11},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":98,"comDate":98,"paymentDate":99,"status":11},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":101,"comDate":101,"paymentDate":102,"status":11},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":104,"comDate":104,"paymentDate":105,"status":11},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":107,"comDate":107,"paymentDate":108,"status":11},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":110,"comDate":110,"paymentDate":111,"status":11},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":113,"comDate":113,"paymentDate":114,"status":11},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":116,"comDate":116,"paymentDate":117,"status":11},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":119,"comDate":119,"paymentDate":120,"status":11},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":122,"comDate":122,"paymentDate":123,"status":11},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":125,"comDate":125,"paymentDate":126,"status":11},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":128,"comDate":128,"paymentDate":129,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":131,"comDate":131,"paymentDate":132,"status":11},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":134,"comDate":134,"paymentDate":135,"status":11},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":137,"comDate":137,"paymentDate":138,"status":11},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":140,"comDate":140,"paymentDate":141,"status":11},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":143,"comDate":143,"paymentDate":144,"status":11},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":146,"comDate":146,"paymentDate":147,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":149,"comDate":149,"paymentDate":150,"status":11},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":152,"comDate":152,"paymentDate":153,"status":11},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":155,"comDate":155,"paymentDate":156,"status":11},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":161,"quote":168,"fundamentals":174,"priceHistory":175,"relatedTickers":176},{"ticker":162,"slug":163,"kind":164,"companyName":165,"shortName":166,"description":167},"HFOF11","hfof11","fii","Hedge Top Fofii 3 Fundo Investimento Imobiliario","FII Htopfof3","",{"price":169,"change":170,"changePercent":171,"currency":172,"updatedAt":173},6.27,-0.04,-0.6339,"BRL","2026-09-24T23:48:19Z",{},[],[177,178,179,180,181],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":183,"totalItens":157,"success":158,"errors":1013,"limitReached":157},[184,190,195,199,203,207,212,216,219,222,225,228,231,234,236,239,242,245,248,251,254,257,260,263,266,269,274,277,281,286,290,293,297,300,303,306,309,312,315,318,321,325,328,331,336,342,347,352,356,359,362,367,370,373,376,379,383,386,389,393,397,401,407,412,418,423,427,430,434,437,440,443,447,450,455,459,462,466,471,475,481,485,492,498,504,509,514,518,522,525,531,535,538,542,545,548,551,556,559,562,566,571,576,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,627,630,633,636,639,642,644,647,650,653,656,659,662,665,668,672,674,677,680,683,686,689,692,695,698,701,705,710,715,718,721,725,728,731,734,737,740,743,746,749,752,755,758,762,765,768,771,774,777,780,783,786,789,792,795,798,800,803,806,809,812,815,818,821,824,827,830,832,835,838,841,844,847,850,853,856,859,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,922,926,930,933,936,939,943,946,949,952,955,958,961,964,966,969,972,975,978,981,984,987,990,993,995,998,1001,1004,1007,1010],{"timestamp":185,"open":186,"high":187,"low":188,"close":187,"volume":189},"2025-09-25T00:00:00",6.12,6.16,6.11,138800,{"timestamp":191,"open":192,"high":192,"low":186,"close":193,"volume":194},"2025-09-28T00:00:00",6.18,6.15,180700,{"timestamp":196,"open":197,"high":187,"low":186,"close":193,"volume":198},"2025-09-29T00:00:00",6.14,247039,{"timestamp":122,"open":186,"high":200,"low":201,"close":186,"volume":202},6.13,6.07,181221,{"timestamp":204,"open":186,"high":200,"low":205,"close":186,"volume":206},"2025-10-01T00:00:00",6.1,182356,{"timestamp":208,"open":200,"high":209,"low":186,"close":210,"volume":211},"2025-10-02T00:00:00",6.21,6.19,529532,{"timestamp":213,"open":187,"high":214,"low":200,"close":200,"volume":215},"2025-10-05T00:00:00",6.17,231024,{"timestamp":217,"open":200,"high":192,"low":200,"close":214,"volume":218},"2025-10-06T00:00:00",228868,{"timestamp":220,"open":214,"high":214,"low":200,"close":193,"volume":221},"2025-10-07T00:00:00",222323,{"timestamp":223,"open":187,"high":214,"low":200,"close":200,"volume":224},"2025-10-08T00:00:00",168250,{"timestamp":226,"open":193,"high":193,"low":188,"close":200,"volume":227},"2025-10-09T00:00:00",245003,{"timestamp":229,"open":200,"high":187,"low":188,"close":187,"volume":230},"2025-10-12T00:00:00",158534,{"timestamp":232,"open":193,"high":187,"low":186,"close":200,"volume":233},"2025-10-13T00:00:00",144235,{"timestamp":123,"open":200,"high":214,"low":205,"close":214,"volume":235},171331,{"timestamp":237,"open":214,"high":192,"low":205,"close":214,"volume":238},"2025-10-15T00:00:00",253194,{"timestamp":240,"open":197,"high":192,"low":200,"close":192,"volume":241},"2025-10-16T00:00:00",160937,{"timestamp":243,"open":193,"high":192,"low":186,"close":197,"volume":244},"2025-10-19T00:00:00",220124,{"timestamp":246,"open":193,"high":187,"low":200,"close":193,"volume":247},"2025-10-20T00:00:00",138338,{"timestamp":249,"open":193,"high":214,"low":200,"close":193,"volume":250},"2025-10-21T00:00:00",134471,{"timestamp":252,"open":193,"high":214,"low":188,"close":186,"volume":253},"2025-10-22T00:00:00",349756,{"timestamp":255,"open":187,"high":192,"low":200,"close":192,"volume":256},"2025-10-23T00:00:00",247703,{"timestamp":258,"open":192,"high":210,"low":193,"close":192,"volume":259},"2025-10-26T00:00:00",203233,{"timestamp":261,"open":187,"high":210,"low":193,"close":214,"volume":262},"2025-10-27T00:00:00",88826,{"timestamp":264,"open":214,"high":210,"low":187,"close":214,"volume":265},"2025-10-28T00:00:00",446182,{"timestamp":267,"open":214,"high":210,"low":193,"close":210,"volume":268},"2025-10-29T00:00:00",467552,{"timestamp":270,"open":271,"high":272,"low":193,"close":214,"volume":273},"2025-10-30T00:00:00",6.2,6.22,294781,{"timestamp":275,"open":271,"high":271,"low":205,"close":200,"volume":276},"2025-11-02T00:00:00",353946,{"timestamp":278,"open":186,"high":200,"low":279,"close":201,"volume":280},"2025-11-03T00:00:00",6.05,534565,{"timestamp":282,"open":283,"high":283,"low":284,"close":283,"volume":285},"2025-11-04T00:00:00",6.09,6.06,144247,{"timestamp":287,"open":205,"high":188,"low":279,"close":288,"volume":289},"2025-11-05T00:00:00",6.08,851887,{"timestamp":291,"open":283,"high":283,"low":279,"close":279,"volume":292},"2025-11-06T00:00:00",143872,{"timestamp":294,"open":279,"high":288,"low":295,"close":284,"volume":296},"2025-11-09T00:00:00",6.02,189373,{"timestamp":298,"open":201,"high":186,"low":284,"close":188,"volume":299},"2025-11-10T00:00:00",266722,{"timestamp":301,"open":205,"high":200,"low":283,"close":186,"volume":302},"2025-11-11T00:00:00",425272,{"timestamp":304,"open":186,"high":197,"low":205,"close":197,"volume":305},"2025-11-12T00:00:00",290628,{"timestamp":307,"open":197,"high":192,"low":186,"close":192,"volume":308},"2025-11-13T00:00:00",298078,{"timestamp":310,"open":271,"high":209,"low":193,"close":214,"volume":311},"2025-11-16T00:00:00",313362,{"timestamp":313,"open":210,"high":210,"low":187,"close":192,"volume":314},"2025-11-17T00:00:00",144976,{"timestamp":316,"open":210,"high":271,"low":187,"close":192,"volume":317},"2025-11-18T00:00:00",161830,{"timestamp":319,"open":209,"high":209,"low":192,"close":192,"volume":320},"2025-11-20T00:00:00",161862,{"timestamp":322,"open":272,"high":323,"low":271,"close":272,"volume":324},"2025-11-23T00:00:00",6.24,127179,{"timestamp":326,"open":323,"high":323,"low":192,"close":271,"volume":327},"2025-11-24T00:00:00",250437,{"timestamp":329,"open":271,"high":323,"low":210,"close":271,"volume":330},"2025-11-25T00:00:00",399739,{"timestamp":332,"open":323,"high":333,"low":209,"close":334,"volume":335},"2025-11-26T00:00:00",6.25,6.23,167253,{"timestamp":337,"open":338,"high":339,"low":333,"close":340,"volume":341},"2025-11-27T00:00:00",6.26,6.34,6.32,326140,{"timestamp":343,"open":344,"high":345,"low":333,"close":340,"volume":346},"2025-11-30T00:00:00",6.3,6.33,342172,{"timestamp":348,"open":349,"high":350,"low":344,"close":345,"volume":351},"2025-12-01T00:00:00",6.36,6.39,541940,{"timestamp":353,"open":354,"high":354,"low":338,"close":344,"volume":355},"2025-12-02T00:00:00",6.35,445365,{"timestamp":357,"open":340,"high":340,"low":169,"close":344,"volume":358},"2025-12-03T00:00:00",329225,{"timestamp":360,"open":345,"high":339,"low":333,"close":338,"volume":361},"2025-12-04T00:00:00",392737,{"timestamp":363,"open":364,"high":365,"low":333,"close":333,"volume":366},"2025-12-07T00:00:00",6.28,6.29,202468,{"timestamp":368,"open":344,"high":344,"low":333,"close":169,"volume":369},"2025-12-08T00:00:00",236249,{"timestamp":371,"open":365,"high":365,"low":333,"close":365,"volume":372},"2025-12-09T00:00:00",135673,{"timestamp":374,"open":364,"high":365,"low":333,"close":365,"volume":375},"2025-12-10T00:00:00",218066,{"timestamp":377,"open":364,"high":365,"low":338,"close":364,"volume":378},"2025-12-11T00:00:00",205597,{"timestamp":380,"open":364,"high":381,"low":338,"close":169,"volume":382},"2025-12-14T00:00:00",6.31,152129,{"timestamp":384,"open":381,"high":381,"low":365,"close":344,"volume":385},"2025-12-15T00:00:00",110176,{"timestamp":387,"open":340,"high":349,"low":365,"close":349,"volume":388},"2025-12-16T00:00:00",218561,{"timestamp":390,"open":391,"high":391,"low":340,"close":354,"volume":392},"2025-12-17T00:00:00",6.37,103478,{"timestamp":394,"open":354,"high":395,"low":340,"close":354,"volume":396},"2025-12-18T00:00:00",6.38,271908,{"timestamp":398,"open":395,"high":399,"low":381,"close":399,"volume":400},"2025-12-21T00:00:00",6.4,336282,{"timestamp":402,"open":403,"high":404,"low":391,"close":405,"volume":406},"2025-12-22T00:00:00",6.42,6.43,6.41,604400,{"timestamp":408,"open":399,"high":409,"low":395,"close":410,"volume":411},"2025-12-25T00:00:00",6.5,6.49,207025,{"timestamp":413,"open":410,"high":414,"low":415,"close":416,"volume":417},"2025-12-28T00:00:00",6.57,6.47,6.53,222051,{"timestamp":419,"open":414,"high":420,"low":421,"close":420,"volume":422},"2025-12-29T00:00:00",6.68,6.55,213897,{"timestamp":424,"open":409,"high":409,"low":425,"close":409,"volume":426},"2026-01-01T00:00:00",6.44,145813,{"timestamp":428,"open":404,"high":409,"low":391,"close":409,"volume":429},"2026-01-04T00:00:00",124514,{"timestamp":431,"open":425,"high":432,"low":399,"close":404,"volume":433},"2026-01-05T00:00:00",6.45,207228,{"timestamp":435,"open":403,"high":425,"low":391,"close":405,"volume":436},"2026-01-06T00:00:00",659952,{"timestamp":438,"open":405,"high":432,"low":391,"close":399,"volume":439},"2026-01-07T00:00:00",194455,{"timestamp":441,"open":432,"high":409,"low":399,"close":410,"volume":442},"2026-01-08T00:00:00",229675,{"timestamp":444,"open":410,"high":445,"low":405,"close":409,"volume":446},"2026-01-11T00:00:00",6.52,165495,{"timestamp":448,"open":409,"high":416,"low":415,"close":445,"volume":449},"2026-01-12T00:00:00",195104,{"timestamp":451,"open":445,"high":445,"low":452,"close":453,"volume":454},"2026-01-13T00:00:00",6.48,6.51,178157,{"timestamp":456,"open":445,"high":457,"low":415,"close":416,"volume":458},"2026-01-14T00:00:00",6.54,214403,{"timestamp":132,"open":457,"high":460,"low":409,"close":414,"volume":461},6.6,341507,{"timestamp":463,"open":464,"high":460,"low":445,"close":421,"volume":465},"2026-01-18T00:00:00",6.58,195169,{"timestamp":467,"open":460,"high":468,"low":469,"close":460,"volume":470},"2026-01-19T00:00:00",6.66,6.56,547755,{"timestamp":472,"open":460,"high":473,"low":469,"close":473,"volume":474},"2026-01-20T00:00:00",6.62,248812,{"timestamp":476,"open":477,"high":478,"low":414,"close":479,"volume":480},"2026-01-21T00:00:00",6.61,6.65,6.64,394438,{"timestamp":482,"open":479,"high":483,"low":477,"close":420,"volume":484},"2026-01-22T00:00:00",6.73,328462,{"timestamp":486,"open":487,"high":488,"low":489,"close":490,"volume":491},"2026-01-25T00:00:00",6.8,6.89,6.78,6.81,811077,{"timestamp":493,"open":494,"high":494,"low":495,"close":496,"volume":497},"2026-01-26T00:00:00",6.88,6.82,6.83,459860,{"timestamp":499,"open":500,"high":501,"low":496,"close":502,"volume":503},"2026-01-27T00:00:00",6.86,7,6.96,494826,{"timestamp":505,"open":506,"high":506,"low":507,"close":501,"volume":508},"2026-01-28T00:00:00",7.04,6.91,282234,{"timestamp":510,"open":488,"high":511,"low":512,"close":512,"volume":513},"2026-02-01T00:00:00",6.9,6.85,64142,{"timestamp":515,"open":488,"high":502,"low":490,"close":516,"volume":517},"2026-02-02T00:00:00",6.95,542931,{"timestamp":519,"open":520,"high":520,"low":512,"close":488,"volume":521},"2026-02-03T00:00:00",6.93,520490,{"timestamp":523,"open":496,"high":500,"low":487,"close":490,"volume":524},"2026-02-05T00:00:00",244520,{"timestamp":526,"open":527,"high":528,"low":529,"close":490,"volume":530},"2026-02-08T00:00:00",6.79,6.84,6.75,256493,{"timestamp":532,"open":487,"high":496,"low":533,"close":489,"volume":534},"2026-02-09T00:00:00",6.77,317727,{"timestamp":536,"open":487,"high":487,"low":529,"close":533,"volume":537},"2026-02-10T00:00:00",369929,{"timestamp":539,"open":533,"high":540,"low":529,"close":496,"volume":541},"2026-02-11T00:00:00",6.87,364690,{"timestamp":543,"open":512,"high":512,"low":489,"close":528,"volume":544},"2026-02-12T00:00:00",338081,{"timestamp":546,"open":528,"high":512,"low":533,"close":495,"volume":547},"2026-02-17T00:00:00",288767,{"timestamp":549,"open":487,"high":512,"low":527,"close":528,"volume":550},"2026-02-18T00:00:00",228221,{"timestamp":552,"open":528,"high":553,"low":495,"close":554,"volume":555},"2026-02-19T00:00:00",6.94,6.92,330328,{"timestamp":557,"open":520,"high":516,"low":512,"close":554,"volume":558},"2026-02-22T00:00:00",328236,{"timestamp":560,"open":511,"high":553,"low":494,"close":553,"volume":561},"2026-02-23T00:00:00",378103,{"timestamp":563,"open":553,"high":564,"low":554,"close":502,"volume":565},"2026-02-24T00:00:00",6.98,169304,{"timestamp":567,"open":568,"high":569,"low":516,"close":569,"volume":570},"2026-02-25T00:00:00",6.97,7.01,166647,{"timestamp":572,"open":501,"high":573,"low":516,"close":574,"volume":575},"2026-02-26T00:00:00",7.11,7.09,346286,{"timestamp":577,"open":578,"high":578,"low":507,"close":579,"volume":580},"2026-03-01T00:00:00",7.07,7.03,262768,{"timestamp":582,"open":501,"high":501,"low":490,"close":512,"volume":583},"2026-03-02T00:00:00",753304,{"timestamp":585,"open":528,"high":512,"low":533,"close":528,"volume":586},"2026-03-03T00:00:00",326057,{"timestamp":588,"open":495,"high":528,"low":487,"close":490,"volume":589},"2026-03-04T00:00:00",274385,{"timestamp":591,"open":490,"high":500,"low":490,"close":528,"volume":592},"2026-03-05T00:00:00",216196,{"timestamp":594,"open":540,"high":540,"low":490,"close":495,"volume":595},"2026-03-08T00:00:00",217354,{"timestamp":597,"open":500,"high":494,"low":496,"close":496,"volume":598},"2026-03-09T00:00:00",171923,{"timestamp":600,"open":500,"high":511,"low":496,"close":511,"volume":601},"2026-03-10T00:00:00",135408,{"timestamp":603,"open":511,"high":507,"low":512,"close":512,"volume":604},"2026-03-11T00:00:00",181943,{"timestamp":606,"open":488,"high":511,"low":496,"close":496,"volume":607},"2026-03-12T00:00:00",287709,{"timestamp":609,"open":496,"high":540,"low":496,"close":528,"volume":610},"2026-03-15T00:00:00",177184,{"timestamp":612,"open":500,"high":500,"low":495,"close":495,"volume":613},"2026-03-16T00:00:00",229005,{"timestamp":615,"open":500,"high":500,"low":496,"close":512,"volume":616},"2026-03-18T00:00:00",102256,{"timestamp":618,"open":496,"high":488,"low":490,"close":512,"volume":619},"2026-03-19T00:00:00",519495,{"timestamp":621,"open":540,"high":540,"low":487,"close":528,"volume":622},"2026-03-22T00:00:00",311271,{"timestamp":624,"open":490,"high":528,"low":625,"close":527,"volume":626},"2026-03-23T00:00:00",6.76,337805,{"timestamp":628,"open":489,"high":487,"low":489,"close":487,"volume":629},"2026-03-24T00:00:00",169982,{"timestamp":631,"open":495,"high":495,"low":533,"close":533,"volume":632},"2026-03-25T00:00:00",295295,{"timestamp":634,"open":489,"high":496,"low":533,"close":496,"volume":635},"2026-03-26T00:00:00",302561,{"timestamp":637,"open":496,"high":540,"low":487,"close":528,"volume":638},"2026-03-29T00:00:00",299868,{"timestamp":640,"open":500,"high":500,"low":490,"close":496,"volume":641},"2026-03-30T00:00:00",310556,{"timestamp":140,"open":527,"high":490,"low":529,"close":533,"volume":643},382697,{"timestamp":645,"open":527,"high":490,"low":533,"close":487,"volume":646},"2026-04-01T00:00:00",235223,{"timestamp":648,"open":487,"high":495,"low":489,"close":489,"volume":649},"2026-04-05T00:00:00",222897,{"timestamp":651,"open":487,"high":490,"low":625,"close":533,"volume":652},"2026-04-06T00:00:00",297268,{"timestamp":654,"open":487,"high":490,"low":489,"close":487,"volume":655},"2026-04-07T00:00:00",206298,{"timestamp":657,"open":487,"high":490,"low":489,"close":487,"volume":658},"2026-04-08T00:00:00",123579,{"timestamp":660,"open":487,"high":490,"low":527,"close":490,"volume":661},"2026-04-09T00:00:00",311416,{"timestamp":663,"open":490,"high":490,"low":489,"close":490,"volume":664},"2026-04-12T00:00:00",154475,{"timestamp":666,"open":489,"high":490,"low":489,"close":487,"volume":667},"2026-04-13T00:00:00",203495,{"timestamp":669,"open":487,"high":495,"low":670,"close":527,"volume":671},"2026-04-14T00:00:00",6.67,349396,{"timestamp":141,"open":490,"high":495,"low":529,"close":495,"volume":673},320649,{"timestamp":675,"open":495,"high":528,"low":487,"close":496,"volume":676},"2026-04-16T00:00:00",377931,{"timestamp":678,"open":512,"high":500,"low":490,"close":496,"volume":679},"2026-04-19T00:00:00",199858,{"timestamp":681,"open":495,"high":540,"low":495,"close":496,"volume":682},"2026-04-21T00:00:00",2136982,{"timestamp":684,"open":528,"high":512,"low":487,"close":495,"volume":685},"2026-04-22T00:00:00",277716,{"timestamp":687,"open":528,"high":500,"low":490,"close":490,"volume":688},"2026-04-23T00:00:00",236775,{"timestamp":690,"open":528,"high":512,"low":495,"close":528,"volume":691},"2026-04-26T00:00:00",192372,{"timestamp":693,"open":528,"high":500,"low":487,"close":528,"volume":694},"2026-04-27T00:00:00",301321,{"timestamp":696,"open":490,"high":528,"low":487,"close":496,"volume":697},"2026-04-28T00:00:00",138117,{"timestamp":699,"open":496,"high":494,"low":487,"close":500,"volume":700},"2026-04-29T00:00:00",374718,{"timestamp":702,"open":527,"high":490,"low":703,"close":483,"volume":704},"2026-05-03T00:00:00",6.72,334185,{"timestamp":706,"open":707,"high":707,"low":670,"close":708,"volume":709},"2026-05-04T00:00:00",6.74,6.7,211073,{"timestamp":711,"open":420,"high":703,"low":712,"close":713,"volume":714},"2026-05-05T00:00:00",6.63,6.71,842300,{"timestamp":716,"open":713,"high":713,"low":468,"close":713,"volume":717},"2026-05-06T00:00:00",359233,{"timestamp":719,"open":708,"high":625,"low":670,"close":625,"volume":720},"2026-05-07T00:00:00",210601,{"timestamp":722,"open":625,"high":625,"low":723,"close":703,"volume":724},"2026-05-10T00:00:00",6.69,240524,{"timestamp":726,"open":483,"high":483,"low":445,"close":445,"volume":727},"2026-05-11T00:00:00",1113229,{"timestamp":729,"open":457,"high":421,"low":395,"close":399,"volume":730},"2026-05-12T00:00:00",736804,{"timestamp":732,"open":425,"high":421,"low":399,"close":421,"volume":733},"2026-05-13T00:00:00",1163075,{"timestamp":735,"open":421,"high":421,"low":399,"close":409,"volume":736},"2026-05-14T00:00:00",1071154,{"timestamp":738,"open":457,"high":457,"low":345,"close":339,"volume":739},"2026-05-17T00:00:00",1167340,{"timestamp":741,"open":339,"high":354,"low":210,"close":338,"volume":742},"2026-05-18T00:00:00",786204,{"timestamp":744,"open":334,"high":349,"low":334,"close":345,"volume":745},"2026-05-19T00:00:00",634545,{"timestamp":747,"open":345,"high":349,"low":333,"close":354,"volume":748},"2026-05-20T00:00:00",220935,{"timestamp":750,"open":391,"high":409,"low":349,"close":409,"volume":751},"2026-05-21T00:00:00",628840,{"timestamp":753,"open":416,"high":477,"low":415,"close":477,"volume":754},"2026-05-24T00:00:00",524568,{"timestamp":756,"open":477,"high":479,"low":414,"close":479,"volume":757},"2026-05-25T00:00:00",371272,{"timestamp":759,"open":760,"high":420,"low":760,"close":478,"volume":761},"2026-05-26T00:00:00",6.59,308504,{"timestamp":763,"open":478,"high":723,"low":477,"close":723,"volume":764},"2026-05-27T00:00:00",129047,{"timestamp":766,"open":723,"high":707,"low":479,"close":703,"volume":767},"2026-05-28T00:00:00",482856,{"timestamp":769,"open":712,"high":478,"low":415,"close":479,"volume":770},"2026-05-31T00:00:00",282515,{"timestamp":772,"open":473,"high":723,"low":469,"close":712,"volume":773},"2026-06-01T00:00:00",223430,{"timestamp":775,"open":457,"high":760,"low":403,"close":409,"volume":776},"2026-06-02T00:00:00",716247,{"timestamp":778,"open":445,"high":421,"low":395,"close":409,"volume":779},"2026-06-04T00:00:00",505061,{"timestamp":781,"open":409,"high":416,"low":350,"close":399,"volume":782},"2026-06-07T00:00:00",347293,{"timestamp":784,"open":403,"high":425,"low":354,"close":399,"volume":785},"2026-06-08T00:00:00",238718,{"timestamp":787,"open":403,"high":403,"low":354,"close":399,"volume":788},"2026-06-09T00:00:00",186279,{"timestamp":790,"open":391,"high":432,"low":349,"close":432,"volume":791},"2026-06-10T00:00:00",249030,{"timestamp":793,"open":432,"high":464,"low":350,"close":464,"volume":794},"2026-06-11T00:00:00",479176,{"timestamp":796,"open":421,"high":460,"low":410,"close":414,"volume":797},"2026-06-14T00:00:00",273964,{"timestamp":147,"open":421,"high":460,"low":416,"close":469,"volume":799},139978,{"timestamp":801,"open":414,"high":414,"low":399,"close":403,"volume":802},"2026-06-16T00:00:00",479785,{"timestamp":804,"open":399,"high":425,"low":391,"close":399,"volume":805},"2026-06-17T00:00:00",269427,{"timestamp":807,"open":399,"high":404,"low":349,"close":399,"volume":808},"2026-06-18T00:00:00",240649,{"timestamp":810,"open":403,"high":410,"low":405,"close":452,"volume":811},"2026-06-21T00:00:00",601522,{"timestamp":813,"open":452,"high":410,"low":399,"close":404,"volume":814},"2026-06-22T00:00:00",376187,{"timestamp":816,"open":405,"high":432,"low":391,"close":404,"volume":817},"2026-06-23T00:00:00",334399,{"timestamp":819,"open":403,"high":410,"low":399,"close":410,"volume":820},"2026-06-24T00:00:00",212970,{"timestamp":822,"open":404,"high":416,"low":404,"close":445,"volume":823},"2026-06-25T00:00:00",264474,{"timestamp":825,"open":409,"high":414,"low":409,"close":421,"volume":826},"2026-06-28T00:00:00",139477,{"timestamp":828,"open":416,"high":414,"low":409,"close":421,"volume":829},"2026-06-29T00:00:00",160142,{"timestamp":149,"open":403,"high":452,"low":354,"close":354,"volume":831},367338,{"timestamp":833,"open":354,"high":349,"low":338,"close":344,"volume":834},"2026-07-01T00:00:00",225312,{"timestamp":836,"open":169,"high":339,"low":209,"close":340,"volume":837},"2026-07-02T00:00:00",771981,{"timestamp":839,"open":344,"high":391,"low":169,"close":391,"volume":840},"2026-07-05T00:00:00",263377,{"timestamp":842,"open":391,"high":395,"low":169,"close":365,"volume":843},"2026-07-06T00:00:00",437583,{"timestamp":845,"open":340,"high":340,"low":333,"close":344,"volume":846},"2026-07-07T00:00:00",368026,{"timestamp":848,"open":338,"high":365,"low":338,"close":365,"volume":849},"2026-07-08T00:00:00",139824,{"timestamp":851,"open":365,"high":340,"low":169,"close":365,"volume":852},"2026-07-09T00:00:00",400370,{"timestamp":854,"open":365,"high":344,"low":272,"close":334,"volume":855},"2026-07-12T00:00:00",744841,{"timestamp":857,"open":333,"high":338,"low":272,"close":323,"volume":858},"2026-07-13T00:00:00",411107,{"timestamp":150,"open":272,"high":338,"low":272,"close":338,"volume":860},301997,{"timestamp":862,"open":333,"high":169,"low":334,"close":338,"volume":863},"2026-07-15T00:00:00",487628,{"timestamp":865,"open":338,"high":349,"low":323,"close":349,"volume":866},"2026-07-16T00:00:00",521226,{"timestamp":868,"open":340,"high":395,"low":340,"close":349,"volume":869},"2026-07-19T00:00:00",264232,{"timestamp":871,"open":354,"high":349,"low":365,"close":345,"volume":872},"2026-07-20T00:00:00",286035,{"timestamp":874,"open":345,"high":354,"low":365,"close":354,"volume":875},"2026-07-21T00:00:00",210037,{"timestamp":877,"open":349,"high":349,"low":381,"close":339,"volume":878},"2026-07-22T00:00:00",258632,{"timestamp":880,"open":354,"high":391,"low":340,"close":354,"volume":881},"2026-07-23T00:00:00",219842,{"timestamp":883,"open":349,"high":395,"low":340,"close":395,"volume":884},"2026-07-26T00:00:00",187222,{"timestamp":886,"open":395,"high":403,"low":391,"close":350,"volume":887},"2026-07-27T00:00:00",222207,{"timestamp":889,"open":405,"high":403,"low":391,"close":350,"volume":890},"2026-07-28T00:00:00",163780,{"timestamp":892,"open":350,"high":405,"low":350,"close":350,"volume":893},"2026-07-29T00:00:00",173463,{"timestamp":895,"open":350,"high":403,"low":391,"close":405,"volume":896},"2026-07-30T00:00:00",257851,{"timestamp":898,"open":344,"high":339,"low":338,"close":365,"volume":899},"2026-08-02T00:00:00",407262,{"timestamp":901,"open":365,"high":365,"low":209,"close":338,"volume":902},"2026-08-03T00:00:00",303525,{"timestamp":904,"open":338,"high":345,"low":333,"close":345,"volume":905},"2026-08-04T00:00:00",132709,{"timestamp":907,"open":344,"high":340,"low":209,"close":272,"volume":908},"2026-08-05T00:00:00",403857,{"timestamp":910,"open":209,"high":272,"low":210,"close":209,"volume":911},"2026-08-06T00:00:00",211972,{"timestamp":913,"open":209,"high":272,"low":288,"close":205,"volume":914},"2026-08-09T00:00:00",458007,{"timestamp":916,"open":186,"high":186,"low":295,"close":288,"volume":917},"2026-08-10T00:00:00",221889,{"timestamp":919,"open":288,"high":186,"low":920,"close":186,"volume":921},"2026-08-11T00:00:00",6,159254,{"timestamp":923,"open":283,"high":186,"low":924,"close":288,"volume":925},"2026-08-12T00:00:00",6.01,251669,{"timestamp":927,"open":928,"high":201,"low":920,"close":201,"volume":929},"2026-08-13T00:00:00",6.03,372022,{"timestamp":931,"open":201,"high":197,"low":920,"close":186,"volume":932},"2026-08-16T00:00:00",350462,{"timestamp":934,"open":205,"high":188,"low":279,"close":205,"volume":935},"2026-08-17T00:00:00",319100,{"timestamp":937,"open":205,"high":271,"low":288,"close":271,"volume":938},"2026-08-18T00:00:00",332433,{"timestamp":940,"open":214,"high":192,"low":941,"close":201,"volume":942},"2026-08-19T00:00:00",6.04,425250,{"timestamp":944,"open":186,"high":192,"low":288,"close":192,"volume":945},"2026-08-20T00:00:00",232626,{"timestamp":947,"open":193,"high":210,"low":283,"close":210,"volume":948},"2026-08-23T00:00:00",388417,{"timestamp":950,"open":210,"high":333,"low":200,"close":333,"volume":951},"2026-08-24T00:00:00",360022,{"timestamp":953,"open":333,"high":169,"low":272,"close":169,"volume":954},"2026-08-25T00:00:00",172304,{"timestamp":956,"open":169,"high":344,"low":272,"close":344,"volume":957},"2026-08-26T00:00:00",247880,{"timestamp":959,"open":344,"high":339,"low":214,"close":333,"volume":960},"2026-08-27T00:00:00",320246,{"timestamp":962,"open":338,"high":350,"low":338,"close":350,"volume":963},"2026-08-30T00:00:00",274694,{"timestamp":155,"open":338,"high":381,"low":209,"close":381,"volume":965},168094,{"timestamp":967,"open":344,"high":340,"low":323,"close":344,"volume":968},"2026-09-01T00:00:00",274417,{"timestamp":970,"open":344,"high":345,"low":323,"close":345,"volume":971},"2026-09-02T00:00:00",345194,{"timestamp":973,"open":344,"high":391,"low":364,"close":339,"volume":974},"2026-09-03T00:00:00",248661,{"timestamp":976,"open":339,"high":391,"low":344,"close":340,"volume":977},"2026-09-07T00:00:00",214090,{"timestamp":979,"open":340,"high":339,"low":169,"close":340,"volume":980},"2026-09-08T00:00:00",359402,{"timestamp":982,"open":344,"high":381,"low":338,"close":344,"volume":983},"2026-09-09T00:00:00",305618,{"timestamp":985,"open":344,"high":344,"low":338,"close":169,"volume":986},"2026-09-10T00:00:00",310870,{"timestamp":988,"open":169,"high":169,"low":209,"close":334,"volume":989},"2026-09-13T00:00:00",277528,{"timestamp":991,"open":323,"high":365,"low":209,"close":365,"volume":992},"2026-09-14T00:00:00",134542,{"timestamp":156,"open":365,"high":340,"low":323,"close":344,"volume":994},232387,{"timestamp":996,"open":365,"high":381,"low":338,"close":344,"volume":997},"2026-09-16T00:00:00",196288,{"timestamp":999,"open":344,"high":344,"low":333,"close":365,"volume":1000},"2026-09-17T00:00:00",117092,{"timestamp":1002,"open":365,"high":349,"low":333,"close":349,"volume":1003},"2026-09-20T00:00:00",194400,{"timestamp":1005,"open":344,"high":399,"low":344,"close":399,"volume":1006},"2026-09-21T00:00:00",192409,{"timestamp":1008,"open":399,"high":399,"low":344,"close":381,"volume":1009},"2026-09-22T00:00:00",136898,{"timestamp":1011,"open":344,"high":344,"low":272,"close":272,"volume":1012},"2026-09-23T00:00:00",207340,[]]