[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f_a26Ck3SYef21xaL7QFPcuFIEZnod4uBksrbTtpVtqU":3,"$f0wcel5haobtLC5QbHOwokmrZgcx4IRngKm3UWek0s8E":25,"$fUJWMiIGm0hQn391dWYRa9faAGzLam0gC3cjeUFYFVdI":126},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"HGBL11","hgbl11","fii","Hedge Brasil Logstico Ind Fund Investimento Imobiliario Resp Lim","FII Hgbl","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},8.86,-0.07,-0.7839,"BRL","2026-09-24T23:48:26Z",{},[],[20,21,22,23,24],"HGLG11","XPLG11","BTLG11","KNRI11","BRCO11",{"items":26,"totalItens":123,"success":124,"errors":125,"limitReached":123},[27,34,37,40,44,47,50,53,57,61,65,68,71,74,77,81,84,87,90,93,96,99,102,105,108,111,114,117,120],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.17,"2024-05-02T00:00:00","2024-05-15T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},0.15,"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},0.14,"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},0.11,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},0.072,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},0.084,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":127,"totalItens":123,"success":124,"errors":964,"limitReached":123},[128,135,140,146,151,157,164,169,173,178,182,185,189,193,195,198,203,207,212,215,220,224,227,231,236,240,247,252,256,260,263,266,270,273,276,279,282,285,288,291,294,297,301,304,309,313,318,322,326,329,333,336,339,343,346,349,352,355,358,361,364,367,372,377,381,388,395,400,406,411,415,419,423,426,430,432,436,440,445,450,453,457,460,463,467,470,473,478,481,484,487,490,493,496,499,503,506,511,514,517,520,523,527,529,532,535,538,541,544,547,551,554,557,560,562,565,568,571,574,577,580,583,586,588,591,594,597,600,603,606,609,612,615,617,620,623,626,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,693,695,698,701,704,707,710,713,716,719,721,724,727,730,732,735,738,741,744,747,751,754,757,760,763,765,768,771,774,778,781,784,787,791,794,796,800,803,806,809,813,818,821,824,828,831,834,837,840,843,846,849,853,857,860,863,866,870,875,881,885,888,892,895,899,902,905,909,913,915,918,921,924,927,930,933,936,939,942,944,948,951,955,958,961],{"timestamp":129,"open":130,"high":131,"low":132,"close":133,"volume":134},"2025-09-25T00:00:00",8.57,8.6,8.42,8.52,2341,{"timestamp":136,"open":137,"high":133,"low":138,"close":133,"volume":139},"2025-09-28T00:00:00",8.5,8.46,5531,{"timestamp":141,"open":133,"high":142,"low":143,"close":144,"volume":145},"2025-09-29T00:00:00",8.9,8.48,8.8,1976,{"timestamp":88,"open":147,"high":147,"low":148,"close":149,"volume":150},8.79,8.43,8.77,16771,{"timestamp":152,"open":153,"high":154,"low":155,"close":144,"volume":156},"2025-10-01T00:00:00",8.59,8.85,8.51,14809,{"timestamp":158,"open":159,"high":160,"low":161,"close":162,"volume":163},"2025-10-02T00:00:00",8.84,9.1,8.78,8.82,4549,{"timestamp":165,"open":162,"high":166,"low":162,"close":167,"volume":168},"2025-10-05T00:00:00",9,8.88,3029,{"timestamp":170,"open":162,"high":171,"low":162,"close":154,"volume":172},"2025-10-06T00:00:00",9.09,1811,{"timestamp":174,"open":159,"high":175,"low":176,"close":154,"volume":177},"2025-10-07T00:00:00",9.03,8.83,1006,{"timestamp":179,"open":142,"high":142,"low":159,"close":180,"volume":181},"2025-10-08T00:00:00",8.89,403,{"timestamp":183,"open":142,"high":142,"low":176,"close":180,"volume":184},"2025-10-09T00:00:00",692,{"timestamp":186,"open":180,"high":142,"low":187,"close":180,"volume":188},"2025-10-12T00:00:00",8.81,1713,{"timestamp":190,"open":142,"high":142,"low":154,"close":191,"volume":192},"2025-10-13T00:00:00",8.87,1904,{"timestamp":89,"open":187,"high":142,"low":131,"close":142,"volume":194},8212,{"timestamp":196,"open":142,"high":160,"low":159,"close":142,"volume":197},"2025-10-15T00:00:00",1680,{"timestamp":199,"open":200,"high":171,"low":142,"close":201,"volume":202},"2025-10-16T00:00:00",8.99,8.98,2152,{"timestamp":204,"open":142,"high":205,"low":142,"close":200,"volume":206},"2025-10-19T00:00:00",9.01,2143,{"timestamp":208,"open":200,"high":200,"low":209,"close":210,"volume":211},"2025-10-20T00:00:00",8.92,8.97,1350,{"timestamp":213,"open":142,"high":210,"low":147,"close":210,"volume":214},"2025-10-21T00:00:00",49272,{"timestamp":216,"open":180,"high":217,"low":180,"close":218,"volume":219},"2025-10-22T00:00:00",8.95,8.93,40224,{"timestamp":221,"open":191,"high":175,"low":144,"close":222,"volume":223},"2025-10-23T00:00:00",8.94,2299,{"timestamp":225,"open":222,"high":222,"low":161,"close":191,"volume":226},"2025-10-26T00:00:00",13272,{"timestamp":228,"open":144,"high":142,"low":229,"close":162,"volume":230},"2025-10-27T00:00:00",8.71,6212,{"timestamp":232,"open":233,"high":160,"low":222,"close":234,"volume":235},"2025-10-29T00:00:00",9.02,9.04,1370,{"timestamp":237,"open":238,"high":171,"low":210,"close":171,"volume":239},"2025-10-30T00:00:00",9.08,1984,{"timestamp":241,"open":242,"high":243,"low":244,"close":245,"volume":246},"2025-11-02T00:00:00",9.19,10,8.63,9.05,808,{"timestamp":248,"open":249,"high":250,"low":144,"close":249,"volume":251},"2025-11-03T00:00:00",9.14,9.2,3742,{"timestamp":253,"open":249,"high":249,"low":254,"close":205,"volume":255},"2025-11-04T00:00:00",8.7,55939,{"timestamp":257,"open":209,"high":258,"low":209,"close":209,"volume":259},"2025-11-05T00:00:00",9.06,891,{"timestamp":261,"open":166,"high":233,"low":144,"close":187,"volume":262},"2025-11-06T00:00:00",25826,{"timestamp":264,"open":159,"high":166,"low":159,"close":222,"volume":265},"2025-11-09T00:00:00",2411,{"timestamp":267,"open":222,"high":222,"low":268,"close":209,"volume":269},"2025-11-10T00:00:00",8.67,273649,{"timestamp":271,"open":159,"high":218,"low":144,"close":176,"volume":272},"2025-11-11T00:00:00",2195,{"timestamp":274,"open":209,"high":209,"low":191,"close":180,"volume":275},"2025-11-12T00:00:00",34179,{"timestamp":277,"open":209,"high":201,"low":12,"close":222,"volume":278},"2025-11-13T00:00:00",2347,{"timestamp":280,"open":217,"high":217,"low":167,"close":209,"volume":281},"2025-11-16T00:00:00",2145,{"timestamp":283,"open":218,"high":218,"low":180,"close":142,"volume":284},"2025-11-17T00:00:00",538,{"timestamp":286,"open":218,"high":222,"low":159,"close":159,"volume":287},"2025-11-18T00:00:00",6860,{"timestamp":289,"open":209,"high":209,"low":159,"close":142,"volume":290},"2025-11-20T00:00:00",8107,{"timestamp":292,"open":191,"high":180,"low":12,"close":167,"volume":293},"2025-11-23T00:00:00",518,{"timestamp":295,"open":167,"high":180,"low":159,"close":167,"volume":296},"2025-11-24T00:00:00",890,{"timestamp":298,"open":167,"high":180,"low":299,"close":167,"volume":300},"2025-11-25T00:00:00",8.76,62135,{"timestamp":302,"open":142,"high":258,"low":144,"close":258,"volume":303},"2025-11-26T00:00:00",2492,{"timestamp":305,"open":258,"high":306,"low":222,"close":307,"volume":308},"2025-11-27T00:00:00",9.28,9.25,2742,{"timestamp":310,"open":311,"high":311,"low":137,"close":159,"volume":312},"2025-11-30T00:00:00",9.15,7086,{"timestamp":314,"open":144,"high":222,"low":315,"close":316,"volume":317},"2025-12-01T00:00:00",8.58,8.65,15500,{"timestamp":319,"open":153,"high":229,"low":320,"close":229,"volume":321},"2025-12-02T00:00:00",8.55,3744,{"timestamp":323,"open":161,"high":218,"low":254,"close":324,"volume":325},"2025-12-03T00:00:00",8.72,1292014,{"timestamp":327,"open":167,"high":222,"low":324,"close":142,"volume":328},"2025-12-04T00:00:00",2903,{"timestamp":330,"open":187,"high":209,"low":331,"close":180,"volume":332},"2025-12-07T00:00:00",8.56,1521,{"timestamp":334,"open":180,"high":142,"low":176,"close":176,"volume":335},"2025-12-08T00:00:00",635,{"timestamp":337,"open":176,"high":180,"low":299,"close":149,"volume":338},"2025-12-09T00:00:00",261,{"timestamp":340,"open":341,"high":142,"low":341,"close":142,"volume":342},"2025-12-10T00:00:00",8.75,345,{"timestamp":344,"open":142,"high":142,"low":299,"close":142,"volume":345},"2025-12-11T00:00:00",1747,{"timestamp":347,"open":142,"high":142,"low":159,"close":154,"volume":348},"2025-12-14T00:00:00",1395,{"timestamp":350,"open":167,"high":142,"low":176,"close":191,"volume":351},"2025-12-15T00:00:00",864,{"timestamp":353,"open":144,"high":159,"low":144,"close":176,"volume":354},"2025-12-16T00:00:00",1073,{"timestamp":356,"open":176,"high":159,"low":299,"close":176,"volume":357},"2025-12-17T00:00:00",1614,{"timestamp":359,"open":180,"high":180,"low":159,"close":180,"volume":360},"2025-12-18T00:00:00",929,{"timestamp":362,"open":142,"high":142,"low":176,"close":191,"volume":363},"2025-12-21T00:00:00",1298,{"timestamp":365,"open":142,"high":311,"low":142,"close":311,"volume":366},"2025-12-22T00:00:00",16758,{"timestamp":368,"open":238,"high":369,"low":176,"close":370,"volume":371},"2025-12-25T00:00:00",9.5,9.45,2049,{"timestamp":373,"open":374,"high":375,"low":166,"close":374,"volume":376},"2025-12-28T00:00:00",9.35,9.49,1159,{"timestamp":378,"open":370,"high":369,"low":209,"close":379,"volume":380},"2025-12-29T00:00:00",9.44,535,{"timestamp":382,"open":383,"high":384,"low":385,"close":386,"volume":387},"2026-01-01T00:00:00",9.3,9.85,8.96,9.64,2733,{"timestamp":389,"open":390,"high":391,"low":392,"close":393,"volume":394},"2026-01-04T00:00:00",9.74,9.8,9.27,9.48,2644,{"timestamp":396,"open":397,"high":397,"low":398,"close":375,"volume":399},"2026-01-05T00:00:00",9.53,9.17,10934,{"timestamp":401,"open":402,"high":402,"low":403,"close":404,"volume":405},"2026-01-06T00:00:00",9.47,9.21,9.34,543756,{"timestamp":407,"open":408,"high":370,"low":250,"close":409,"volume":410},"2026-01-07T00:00:00",9.37,9.31,15284,{"timestamp":412,"open":250,"high":413,"low":249,"close":249,"volume":414},"2026-01-08T00:00:00",9.36,1097,{"timestamp":416,"open":398,"high":392,"low":166,"close":417,"volume":418},"2026-01-11T00:00:00",9.13,9556,{"timestamp":420,"open":421,"high":421,"low":171,"close":171,"volume":422},"2026-01-12T00:00:00",9.18,566,{"timestamp":424,"open":311,"high":398,"low":160,"close":398,"volume":425},"2026-01-13T00:00:00",318,{"timestamp":427,"open":421,"high":428,"low":244,"close":428,"volume":429},"2026-01-14T00:00:00",9.23,5020,{"timestamp":98,"open":398,"high":392,"low":171,"close":398,"volume":431},1430,{"timestamp":433,"open":434,"high":383,"low":311,"close":250,"volume":435},"2026-01-18T00:00:00",9.16,2485,{"timestamp":437,"open":438,"high":438,"low":160,"close":242,"volume":439},"2026-01-19T00:00:00",9.29,5263,{"timestamp":441,"open":383,"high":442,"low":311,"close":443,"volume":444},"2026-01-20T00:00:00",9.38,9.26,3612,{"timestamp":446,"open":443,"high":447,"low":242,"close":448,"volume":449},"2026-01-21T00:00:00",9.32,9.24,2126,{"timestamp":451,"open":448,"high":448,"low":249,"close":428,"volume":452},"2026-01-22T00:00:00",2856,{"timestamp":454,"open":448,"high":455,"low":398,"close":428,"volume":456},"2026-01-25T00:00:00",9.33,247657,{"timestamp":458,"open":250,"high":448,"low":242,"close":448,"volume":459},"2026-01-26T00:00:00",7483,{"timestamp":461,"open":250,"high":374,"low":250,"close":307,"volume":462},"2026-01-27T00:00:00",2445,{"timestamp":464,"open":438,"high":374,"low":465,"close":374,"volume":466},"2026-01-28T00:00:00",9.11,4398,{"timestamp":468,"open":311,"high":311,"low":205,"close":249,"volume":469},"2026-02-01T00:00:00",3151,{"timestamp":471,"open":250,"high":250,"low":160,"close":160,"volume":472},"2026-02-02T00:00:00",781,{"timestamp":474,"open":475,"high":475,"low":476,"close":242,"volume":477},"2026-02-03T00:00:00",9.22,9.12,395,{"timestamp":479,"open":421,"high":442,"low":238,"close":249,"volume":480},"2026-02-05T00:00:00",429887,{"timestamp":482,"open":408,"high":442,"low":398,"close":421,"volume":483},"2026-02-08T00:00:00",950,{"timestamp":485,"open":455,"high":413,"low":434,"close":413,"volume":486},"2026-02-09T00:00:00",1188,{"timestamp":488,"open":398,"high":306,"low":249,"close":392,"volume":489},"2026-02-10T00:00:00",1681,{"timestamp":491,"open":442,"high":442,"low":398,"close":438,"volume":492},"2026-02-11T00:00:00",1166,{"timestamp":494,"open":413,"high":413,"low":311,"close":374,"volume":495},"2026-02-12T00:00:00",5301,{"timestamp":497,"open":413,"high":370,"low":250,"close":438,"volume":498},"2026-02-17T00:00:00",526834,{"timestamp":500,"open":501,"high":501,"low":475,"close":374,"volume":502},"2026-02-18T00:00:00",9.56,2555,{"timestamp":504,"open":475,"high":393,"low":421,"close":393,"volume":505},"2026-02-19T00:00:00",117071,{"timestamp":507,"open":508,"high":509,"low":166,"close":465,"volume":510},"2026-02-22T00:00:00",9.58,9.69,23593,{"timestamp":512,"open":306,"high":306,"low":245,"close":428,"volume":513},"2026-02-23T00:00:00",2778,{"timestamp":515,"open":306,"high":306,"low":311,"close":311,"volume":516},"2026-02-24T00:00:00",1690,{"timestamp":518,"open":428,"high":438,"low":417,"close":438,"volume":519},"2026-02-25T00:00:00",2479,{"timestamp":521,"open":438,"high":438,"low":421,"close":438,"volume":522},"2026-02-26T00:00:00",5248,{"timestamp":524,"open":434,"high":525,"low":434,"close":438,"volume":526},"2026-03-01T00:00:00",9.39,983,{"timestamp":528,"open":250,"high":383,"low":249,"close":250,"volume":211},"2026-03-02T00:00:00",{"timestamp":530,"open":307,"high":383,"low":398,"close":398,"volume":531},"2026-03-03T00:00:00",1396,{"timestamp":533,"open":392,"high":392,"low":434,"close":448,"volume":534},"2026-03-04T00:00:00",1627,{"timestamp":536,"open":443,"high":392,"low":398,"close":392,"volume":537},"2026-03-05T00:00:00",3598,{"timestamp":539,"open":392,"high":404,"low":465,"close":428,"volume":540},"2026-03-08T00:00:00",3282,{"timestamp":542,"open":250,"high":443,"low":476,"close":242,"volume":543},"2026-03-09T00:00:00",1375,{"timestamp":545,"open":242,"high":250,"low":233,"close":421,"volume":546},"2026-03-10T00:00:00",526776,{"timestamp":548,"open":242,"high":242,"low":549,"close":434,"volume":550},"2026-03-11T00:00:00",9.07,391,{"timestamp":552,"open":250,"high":250,"low":465,"close":417,"volume":553},"2026-03-12T00:00:00",585,{"timestamp":555,"open":250,"high":250,"low":476,"close":242,"volume":556},"2026-03-15T00:00:00",1745,{"timestamp":558,"open":242,"high":242,"low":166,"close":434,"volume":559},"2026-03-16T00:00:00",16894,{"timestamp":561,"open":242,"high":242,"low":245,"close":242,"volume":197},"2026-03-18T00:00:00",{"timestamp":563,"open":242,"high":383,"low":417,"close":392,"volume":564},"2026-03-19T00:00:00",2322,{"timestamp":566,"open":392,"high":392,"low":160,"close":307,"volume":567},"2026-03-22T00:00:00",1942,{"timestamp":569,"open":307,"high":307,"low":249,"close":307,"volume":570},"2026-03-23T00:00:00",3231,{"timestamp":572,"open":307,"high":306,"low":398,"close":443,"volume":573},"2026-03-24T00:00:00",979,{"timestamp":575,"open":306,"high":438,"low":421,"close":392,"volume":576},"2026-03-25T00:00:00",2294,{"timestamp":578,"open":306,"high":306,"low":476,"close":250,"volume":579},"2026-03-26T00:00:00",1625,{"timestamp":581,"open":476,"high":475,"low":476,"close":403,"volume":582},"2026-03-29T00:00:00",911,{"timestamp":584,"open":392,"high":306,"low":476,"close":306,"volume":585},"2026-03-30T00:00:00",5849,{"timestamp":106,"open":383,"high":383,"low":476,"close":421,"volume":587},407,{"timestamp":589,"open":383,"high":383,"low":434,"close":398,"volume":590},"2026-04-01T00:00:00",1668,{"timestamp":592,"open":374,"high":374,"low":398,"close":307,"volume":593},"2026-04-05T00:00:00",4129,{"timestamp":595,"open":475,"high":475,"low":311,"close":403,"volume":596},"2026-04-06T00:00:00",1069,{"timestamp":598,"open":403,"high":403,"low":311,"close":242,"volume":599},"2026-04-07T00:00:00",823,{"timestamp":601,"open":250,"high":250,"low":210,"close":421,"volume":602},"2026-04-08T00:00:00",5212,{"timestamp":604,"open":421,"high":250,"low":245,"close":250,"volume":605},"2026-04-09T00:00:00",981,{"timestamp":607,"open":448,"high":307,"low":245,"close":307,"volume":608},"2026-04-12T00:00:00",2142,{"timestamp":610,"open":448,"high":448,"low":476,"close":475,"volume":611},"2026-04-13T00:00:00",3416,{"timestamp":613,"open":307,"high":307,"low":171,"close":421,"volume":614},"2026-04-14T00:00:00",1117,{"timestamp":107,"open":421,"high":242,"low":258,"close":421,"volume":616},1462,{"timestamp":618,"open":242,"high":428,"low":160,"close":242,"volume":619},"2026-04-16T00:00:00",2130,{"timestamp":621,"open":428,"high":428,"low":233,"close":160,"volume":622},"2026-04-19T00:00:00",5601,{"timestamp":624,"open":242,"high":242,"low":234,"close":238,"volume":625},"2026-04-21T00:00:00",750,{"timestamp":627,"open":403,"high":403,"low":238,"close":242,"volume":284},"2026-04-22T00:00:00",{"timestamp":629,"open":250,"high":448,"low":417,"close":250,"volume":630},"2026-04-23T00:00:00",2038,{"timestamp":632,"open":250,"high":383,"low":160,"close":383,"volume":633},"2026-04-26T00:00:00",3134,{"timestamp":635,"open":383,"high":383,"low":249,"close":249,"volume":636},"2026-04-27T00:00:00",1254,{"timestamp":638,"open":234,"high":403,"low":234,"close":434,"volume":639},"2026-04-28T00:00:00",5547,{"timestamp":641,"open":434,"high":383,"low":245,"close":383,"volume":642},"2026-04-29T00:00:00",10535,{"timestamp":644,"open":392,"high":392,"low":245,"close":250,"volume":645},"2026-05-03T00:00:00",4114,{"timestamp":647,"open":250,"high":250,"low":238,"close":250,"volume":648},"2026-05-04T00:00:00",6615,{"timestamp":650,"open":465,"high":311,"low":238,"close":476,"volume":651},"2026-05-05T00:00:00",3895,{"timestamp":653,"open":476,"high":448,"low":245,"close":448,"volume":654},"2026-05-06T00:00:00",4473,{"timestamp":656,"open":307,"high":307,"low":238,"close":428,"volume":657},"2026-05-07T00:00:00",2751,{"timestamp":659,"open":448,"high":448,"low":249,"close":448,"volume":660},"2026-05-10T00:00:00",811,{"timestamp":662,"open":448,"high":307,"low":311,"close":307,"volume":663},"2026-05-11T00:00:00",831,{"timestamp":665,"open":307,"high":443,"low":549,"close":403,"volume":666},"2026-05-12T00:00:00",6631,{"timestamp":668,"open":403,"high":428,"low":171,"close":428,"volume":669},"2026-05-13T00:00:00",12402,{"timestamp":671,"open":448,"high":448,"low":166,"close":242,"volume":672},"2026-05-14T00:00:00",3107,{"timestamp":674,"open":160,"high":403,"low":160,"close":421,"volume":675},"2026-05-17T00:00:00",1250,{"timestamp":677,"open":398,"high":242,"low":205,"close":242,"volume":678},"2026-05-18T00:00:00",2584,{"timestamp":680,"open":250,"high":250,"low":217,"close":217,"volume":681},"2026-05-19T00:00:00",2979,{"timestamp":683,"open":234,"high":476,"low":167,"close":160,"volume":684},"2026-05-20T00:00:00",368,{"timestamp":686,"open":160,"high":250,"low":175,"close":250,"volume":687},"2026-05-21T00:00:00",1937,{"timestamp":689,"open":250,"high":250,"low":465,"close":250,"volume":690},"2026-05-24T00:00:00",1033,{"timestamp":692,"open":250,"high":250,"low":238,"close":398,"volume":134},"2026-05-25T00:00:00",{"timestamp":694,"open":242,"high":242,"low":434,"close":434,"volume":342},"2026-05-26T00:00:00",{"timestamp":696,"open":434,"high":242,"low":549,"close":242,"volume":697},"2026-05-27T00:00:00",1759,{"timestamp":699,"open":242,"high":383,"low":160,"close":383,"volume":700},"2026-05-28T00:00:00",3582,{"timestamp":702,"open":383,"high":383,"low":205,"close":250,"volume":703},"2026-05-31T00:00:00",3908,{"timestamp":705,"open":403,"high":403,"low":465,"close":250,"volume":706},"2026-06-01T00:00:00",1455,{"timestamp":708,"open":242,"high":242,"low":171,"close":311,"volume":709},"2026-06-02T00:00:00",1975,{"timestamp":711,"open":250,"high":250,"low":476,"close":398,"volume":712},"2026-06-04T00:00:00",829,{"timestamp":714,"open":250,"high":250,"low":166,"close":249,"volume":715},"2026-06-07T00:00:00",4384,{"timestamp":717,"open":417,"high":249,"low":549,"close":417,"volume":718},"2026-06-08T00:00:00",290,{"timestamp":720,"open":245,"high":250,"low":245,"close":311,"volume":380},"2026-06-09T00:00:00",{"timestamp":722,"open":242,"high":242,"low":137,"close":245,"volume":723},"2026-06-10T00:00:00",4257,{"timestamp":725,"open":245,"high":245,"low":187,"close":166,"volume":726},"2026-06-11T00:00:00",13255,{"timestamp":728,"open":166,"high":160,"low":149,"close":160,"volume":729},"2026-06-14T00:00:00",25127,{"timestamp":113,"open":160,"high":311,"low":166,"close":417,"volume":731},1620,{"timestamp":733,"open":398,"high":398,"low":245,"close":476,"volume":734},"2026-06-16T00:00:00",1903,{"timestamp":736,"open":205,"high":404,"low":154,"close":166,"volume":737},"2026-06-17T00:00:00",5060,{"timestamp":739,"open":166,"high":166,"low":218,"close":200,"volume":740},"2026-06-18T00:00:00",2048,{"timestamp":742,"open":200,"high":166,"low":154,"close":154,"volume":743},"2026-06-21T00:00:00",3368,{"timestamp":745,"open":142,"high":166,"low":154,"close":200,"volume":746},"2026-06-22T00:00:00",30547,{"timestamp":748,"open":749,"high":217,"low":162,"close":217,"volume":750},"2026-06-23T00:00:00",8.91,4231,{"timestamp":752,"open":217,"high":217,"low":187,"close":218,"volume":753},"2026-06-24T00:00:00",6532,{"timestamp":755,"open":222,"high":166,"low":187,"close":166,"volume":756},"2026-06-25T00:00:00",25038,{"timestamp":758,"open":166,"high":171,"low":299,"close":166,"volume":759},"2026-06-28T00:00:00",8070,{"timestamp":761,"open":159,"high":166,"low":341,"close":166,"volume":762},"2026-06-29T00:00:00",18465,{"timestamp":115,"open":12,"high":167,"low":147,"close":154,"volume":764},6183,{"timestamp":766,"open":144,"high":166,"low":144,"close":142,"volume":767},"2026-07-01T00:00:00",668,{"timestamp":769,"open":142,"high":385,"low":176,"close":217,"volume":770},"2026-07-02T00:00:00",2835,{"timestamp":772,"open":217,"high":166,"low":144,"close":144,"volume":773},"2026-07-05T00:00:00",5513,{"timestamp":775,"open":144,"high":144,"low":776,"close":144,"volume":777},"2026-07-06T00:00:00",8.66,4633,{"timestamp":779,"open":144,"high":144,"low":316,"close":147,"volume":780},"2026-07-07T00:00:00",3655,{"timestamp":782,"open":254,"high":147,"low":254,"close":149,"volume":783},"2026-07-08T00:00:00",752,{"timestamp":785,"open":147,"high":147,"low":254,"close":147,"volume":786},"2026-07-09T00:00:00",1183,{"timestamp":788,"open":147,"high":144,"low":789,"close":144,"volume":790},"2026-07-12T00:00:00",8.61,35202,{"timestamp":792,"open":254,"high":167,"low":316,"close":167,"volume":793},"2026-07-13T00:00:00",11024,{"timestamp":116,"open":180,"high":180,"low":268,"close":144,"volume":795},10522,{"timestamp":797,"open":180,"high":180,"low":798,"close":191,"volume":799},"2026-07-15T00:00:00",8.08,27126,{"timestamp":801,"open":167,"high":167,"low":131,"close":12,"volume":802},"2026-07-16T00:00:00",5843,{"timestamp":804,"open":254,"high":191,"low":776,"close":254,"volume":805},"2026-07-19T00:00:00",8432,{"timestamp":807,"open":385,"high":385,"low":244,"close":254,"volume":808},"2026-07-20T00:00:00",3713,{"timestamp":810,"open":811,"high":811,"low":244,"close":324,"volume":812},"2026-07-21T00:00:00",8.74,2938,{"timestamp":814,"open":815,"high":815,"low":816,"close":229,"volume":817},"2026-07-22T00:00:00",8.73,8.64,1492,{"timestamp":819,"open":815,"high":508,"low":268,"close":402,"volume":820},"2026-07-23T00:00:00",22990,{"timestamp":822,"open":306,"high":306,"low":153,"close":187,"volume":823},"2026-07-26T00:00:00",25645,{"timestamp":825,"open":187,"high":826,"low":133,"close":159,"volume":827},"2026-07-27T00:00:00",9.54,64568,{"timestamp":829,"open":12,"high":12,"low":316,"close":147,"volume":830},"2026-07-28T00:00:00",16059,{"timestamp":832,"open":229,"high":144,"low":776,"close":144,"volume":833},"2026-07-29T00:00:00",44355,{"timestamp":835,"open":144,"high":159,"low":254,"close":159,"volume":836},"2026-07-30T00:00:00",4091,{"timestamp":838,"open":776,"high":159,"low":776,"close":341,"volume":839},"2026-08-02T00:00:00",2076,{"timestamp":841,"open":268,"high":341,"low":268,"close":254,"volume":842},"2026-08-03T00:00:00",5047,{"timestamp":844,"open":254,"high":254,"low":316,"close":254,"volume":845},"2026-08-04T00:00:00",10259,{"timestamp":847,"open":811,"high":161,"low":131,"close":254,"volume":848},"2026-08-05T00:00:00",2834,{"timestamp":850,"open":851,"high":341,"low":851,"close":341,"volume":852},"2026-08-06T00:00:00",8.62,1349,{"timestamp":854,"open":244,"high":815,"low":244,"close":855,"volume":856},"2026-08-09T00:00:00",8.68,1557,{"timestamp":858,"open":254,"high":254,"low":315,"close":131,"volume":859},"2026-08-10T00:00:00",2548,{"timestamp":861,"open":131,"high":131,"low":137,"close":153,"volume":862},"2026-08-11T00:00:00",2198,{"timestamp":864,"open":131,"high":131,"low":155,"close":131,"volume":865},"2026-08-12T00:00:00",2941,{"timestamp":867,"open":155,"high":153,"low":868,"close":153,"volume":869},"2026-08-13T00:00:00",8.4,5809,{"timestamp":871,"open":872,"high":131,"low":873,"close":315,"volume":874},"2026-08-16T00:00:00",8.47,8.33,5385,{"timestamp":876,"open":877,"high":320,"low":878,"close":879,"volume":880},"2026-08-17T00:00:00",8.45,8.32,8.53,3429,{"timestamp":882,"open":879,"high":883,"low":868,"close":883,"volume":884},"2026-08-18T00:00:00",8.54,1685,{"timestamp":886,"open":879,"high":883,"low":132,"close":883,"volume":887},"2026-08-19T00:00:00",713,{"timestamp":889,"open":883,"high":883,"low":890,"close":883,"volume":891},"2026-08-20T00:00:00",8.41,2815,{"timestamp":893,"open":132,"high":883,"low":132,"close":883,"volume":894},"2026-08-23T00:00:00",1643,{"timestamp":896,"open":137,"high":883,"low":897,"close":883,"volume":898},"2026-08-24T00:00:00",8.44,2755,{"timestamp":900,"open":883,"high":320,"low":872,"close":137,"volume":901},"2026-08-25T00:00:00",2300,{"timestamp":903,"open":137,"high":137,"low":877,"close":143,"volume":904},"2026-08-26T00:00:00",319,{"timestamp":906,"open":137,"high":137,"low":872,"close":907,"volume":908},"2026-08-27T00:00:00",8.49,1018,{"timestamp":910,"open":137,"high":137,"low":911,"close":137,"volume":912},"2026-08-30T00:00:00",8.37,10697,{"timestamp":121,"open":897,"high":776,"low":897,"close":315,"volume":914},738,{"timestamp":916,"open":851,"high":851,"low":133,"close":315,"volume":917},"2026-09-01T00:00:00",150905,{"timestamp":919,"open":851,"high":851,"low":138,"close":131,"volume":920},"2026-09-02T00:00:00",828,{"timestamp":922,"open":131,"high":131,"low":155,"close":153,"volume":923},"2026-09-03T00:00:00",1152,{"timestamp":925,"open":153,"high":776,"low":883,"close":776,"volume":926},"2026-09-07T00:00:00",3667,{"timestamp":928,"open":316,"high":776,"low":890,"close":244,"volume":929},"2026-09-08T00:00:00",22462,{"timestamp":931,"open":244,"high":776,"low":155,"close":315,"volume":932},"2026-09-09T00:00:00",6281,{"timestamp":934,"open":315,"high":789,"low":907,"close":153,"volume":935},"2026-09-10T00:00:00",26037,{"timestamp":937,"open":268,"high":268,"low":133,"close":131,"volume":938},"2026-09-13T00:00:00",1835,{"timestamp":940,"open":131,"high":244,"low":907,"close":851,"volume":941},"2026-09-14T00:00:00",19039,{"timestamp":122,"open":851,"high":851,"low":883,"close":789,"volume":943},2940,{"timestamp":945,"open":851,"high":946,"low":315,"close":166,"volume":947},"2026-09-16T00:00:00",9.4,19196,{"timestamp":949,"open":167,"high":166,"low":855,"close":222,"volume":950},"2026-09-17T00:00:00",4513,{"timestamp":952,"open":154,"high":953,"low":254,"close":166,"volume":954},"2026-09-20T00:00:00",9.6,6581,{"timestamp":956,"open":201,"high":160,"low":324,"close":142,"volume":957},"2026-09-21T00:00:00",9965,{"timestamp":959,"open":180,"high":222,"low":811,"close":218,"volume":960},"2026-09-22T00:00:00",940,{"timestamp":962,"open":166,"high":166,"low":268,"close":12,"volume":963},"2026-09-23T00:00:00",11116,[]]