[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fhiUeigdASbIJkGT1QtzZDsSTbamXYzqLR0KWftdSHjs":3,"$fD8H242xnDSUeru9NMLq0o98eh9KNLyAIJDJcxOGKdUY":159,"$fegbtboty7il77399jTMhywwyjPjP7VwjkN8x7pG-cgg":180},{"items":4,"totalItens":156,"success":157,"errors":158,"limitReached":156},[5,12,16,20,23,26,29,32,35,38,41,45,48,51,54,57,60,63,66,69,72,75,78,81,84,87,90,93,96,99,102,105,108,111,114,117,120,123,126,129,132,135,138,141,144,147,150,153],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.08,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.09,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},0.095,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":21,"comDate":21,"paymentDate":22,"status":11},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":24,"comDate":24,"paymentDate":25,"status":11},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":27,"comDate":27,"paymentDate":28,"status":11},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":36,"comDate":36,"paymentDate":37,"status":11},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":39,"comDate":39,"paymentDate":40,"status":11},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":11},0.085,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":49,"comDate":49,"paymentDate":50,"status":11},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":52,"comDate":52,"paymentDate":53,"status":11},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":55,"comDate":55,"paymentDate":56,"status":11},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":58,"comDate":58,"paymentDate":59,"status":11},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":61,"comDate":61,"paymentDate":62,"status":11},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":64,"comDate":64,"paymentDate":65,"status":11},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":67,"comDate":67,"paymentDate":68,"status":11},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":70,"comDate":70,"paymentDate":71,"status":11},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":73,"comDate":73,"paymentDate":74,"status":11},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":76,"comDate":76,"paymentDate":77,"status":11},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":79,"comDate":79,"paymentDate":80,"status":11},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":82,"comDate":82,"paymentDate":83,"status":11},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":85,"comDate":85,"paymentDate":86,"status":11},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":91,"comDate":91,"paymentDate":92,"status":11},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":94,"comDate":94,"paymentDate":95,"status":11},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":97,"comDate":97,"paymentDate":98,"status":11},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":100,"comDate":100,"paymentDate":101,"status":11},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":103,"comDate":103,"paymentDate":104,"status":11},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":106,"comDate":106,"paymentDate":107,"status":11},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":109,"comDate":109,"paymentDate":110,"status":11},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":112,"comDate":112,"paymentDate":113,"status":11},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":115,"comDate":115,"paymentDate":116,"status":11},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":118,"comDate":118,"paymentDate":119,"status":11},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":121,"comDate":121,"paymentDate":122,"status":11},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":124,"comDate":124,"paymentDate":125,"status":11},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":127,"comDate":127,"paymentDate":128,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":130,"comDate":130,"paymentDate":131,"status":11},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":133,"comDate":133,"paymentDate":134,"status":11},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":136,"comDate":136,"paymentDate":137,"status":11},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":139,"comDate":139,"paymentDate":140,"status":11},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":142,"comDate":142,"paymentDate":143,"status":11},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":145,"comDate":145,"paymentDate":146,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":148,"comDate":148,"paymentDate":149,"status":11},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":151,"comDate":151,"paymentDate":152,"status":11},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":154,"comDate":154,"paymentDate":155,"status":11},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":160,"quote":167,"fundamentals":172,"priceHistory":173,"relatedTickers":174},{"ticker":161,"slug":162,"kind":163,"companyName":164,"shortName":165,"description":166},"HREC11","hrec11","fii","Hedge Recebiveis Imobiliario Fundo De Invst Imobiliario","FII Hedgerec","",{"price":168,"change":169,"changePercent":169,"currency":170,"updatedAt":171},7.93,0,"BRL","2026-09-24T23:48:20Z",{},[],[175,176,177,178,179],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":181,"totalItens":156,"success":157,"errors":987,"limitReached":156},[182,189,194,198,203,208,212,217,223,227,232,236,240,245,247,250,255,259,264,267,271,274,278,281,284,288,292,297,302,305,308,311,314,318,321,324,327,330,333,336,339,342,345,348,351,354,358,362,365,368,371,375,378,381,384,389,392,396,399,402,405,409,413,416,419,423,427,431,436,440,444,448,451,454,457,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,514,518,522,526,531,537,541,544,548,551,555,558,561,564,567,570,573,576,579,582,585,589,592,595,598,602,606,609,612,615,617,620,623,626,629,632,635,638,641,644,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,740,743,746,749,752,755,758,761,764,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,827,830,833,836,839,842,845,848,851,854,857,860,863,867,870,873,876,879,882,885,888,891,895,900,904,907,910,913,916,920,923,928,931,935,937,940,943,946,949,952,955,958,961,964,966,969,972,975,979,983],{"timestamp":183,"open":184,"high":185,"low":186,"close":187,"volume":188},"2025-09-25T00:00:00",8.27,8.4,8.19,8.34,38053,{"timestamp":190,"open":191,"high":192,"low":191,"close":192,"volume":193},"2025-09-28T00:00:00",8.25,8.35,23404,{"timestamp":195,"open":192,"high":185,"low":196,"close":185,"volume":197},"2025-09-29T00:00:00",8.28,22979,{"timestamp":121,"open":199,"high":185,"low":200,"close":201,"volume":202},8.38,8.15,8.22,91966,{"timestamp":204,"open":205,"high":205,"low":206,"close":206,"volume":207},"2025-10-01T00:00:00",8.31,8.16,25330,{"timestamp":209,"open":196,"high":192,"low":210,"close":192,"volume":211},"2025-10-02T00:00:00",8.2,16539,{"timestamp":213,"open":187,"high":214,"low":215,"close":214,"volume":216},"2025-10-05T00:00:00",8.39,8.26,11538,{"timestamp":218,"open":219,"high":220,"low":221,"close":220,"volume":222},"2025-10-06T00:00:00",8.3,8.37,8.21,15955,{"timestamp":224,"open":192,"high":225,"low":215,"close":215,"volume":226},"2025-10-07T00:00:00",8.36,12969,{"timestamp":228,"open":229,"high":220,"low":230,"close":192,"volume":231},"2025-10-08T00:00:00",8.33,8.23,12736,{"timestamp":233,"open":192,"high":234,"low":191,"close":187,"volume":235},"2025-10-09T00:00:00",8.54,31964,{"timestamp":237,"open":238,"high":238,"low":210,"close":219,"volume":239},"2025-10-12T00:00:00",8.46,36671,{"timestamp":241,"open":219,"high":242,"low":230,"close":243,"volume":244},"2025-10-13T00:00:00",8.44,8.41,107291,{"timestamp":122,"open":243,"high":243,"low":191,"close":199,"volume":246},37862,{"timestamp":248,"open":192,"high":192,"low":191,"close":184,"volume":249},"2025-10-15T00:00:00",26793,{"timestamp":251,"open":192,"high":252,"low":215,"close":253,"volume":254},"2025-10-16T00:00:00",8.53,8.49,29683,{"timestamp":256,"open":253,"high":257,"low":187,"close":257,"volume":258},"2025-10-19T00:00:00",8.55,51644,{"timestamp":260,"open":261,"high":261,"low":199,"close":262,"volume":263},"2025-10-20T00:00:00",8.51,8.48,18860,{"timestamp":265,"open":253,"high":253,"low":191,"close":253,"volume":266},"2025-10-21T00:00:00",59893,{"timestamp":268,"open":243,"high":253,"low":269,"close":253,"volume":270},"2025-10-22T00:00:00",8.32,3884,{"timestamp":272,"open":262,"high":253,"low":269,"close":253,"volume":273},"2025-10-23T00:00:00",18890,{"timestamp":275,"open":276,"high":262,"low":192,"close":262,"volume":277},"2025-10-26T00:00:00",8.47,32461,{"timestamp":279,"open":276,"high":262,"low":214,"close":262,"volume":280},"2025-10-27T00:00:00",7820,{"timestamp":282,"open":261,"high":234,"low":229,"close":276,"volume":283},"2025-10-29T00:00:00",104473,{"timestamp":285,"open":252,"high":286,"low":220,"close":286,"volume":287},"2025-10-30T00:00:00",8.6,43936,{"timestamp":289,"open":242,"high":290,"low":185,"close":253,"volume":291},"2025-11-02T00:00:00",8.57,25429,{"timestamp":293,"open":294,"high":286,"low":295,"close":253,"volume":296},"2025-11-03T00:00:00",8.45,8.43,40946,{"timestamp":298,"open":299,"high":299,"low":185,"close":300,"volume":301},"2025-11-04T00:00:00",8.59,8.5,66026,{"timestamp":303,"open":262,"high":262,"low":199,"close":214,"volume":304},"2025-11-05T00:00:00",32466,{"timestamp":306,"open":238,"high":252,"low":269,"close":269,"volume":307},"2025-11-06T00:00:00",70648,{"timestamp":309,"open":294,"high":294,"low":191,"close":199,"volume":310},"2025-11-09T00:00:00",31302,{"timestamp":312,"open":242,"high":242,"low":191,"close":215,"volume":313},"2025-11-10T00:00:00",96341,{"timestamp":315,"open":219,"high":243,"low":316,"close":316,"volume":317},"2025-11-11T00:00:00",8.13,33743,{"timestamp":319,"open":269,"high":187,"low":316,"close":200,"volume":320},"2025-11-12T00:00:00",54046,{"timestamp":322,"open":269,"high":269,"low":200,"close":219,"volume":323},"2025-11-13T00:00:00",24359,{"timestamp":325,"open":192,"high":192,"low":221,"close":230,"volume":326},"2025-11-16T00:00:00",8507,{"timestamp":328,"open":192,"high":192,"low":221,"close":192,"volume":329},"2025-11-17T00:00:00",11858,{"timestamp":331,"open":187,"high":187,"low":191,"close":219,"volume":332},"2025-11-18T00:00:00",27941,{"timestamp":334,"open":192,"high":192,"low":215,"close":269,"volume":335},"2025-11-20T00:00:00",1912,{"timestamp":337,"open":199,"high":199,"low":219,"close":192,"volume":338},"2025-11-23T00:00:00",25011,{"timestamp":340,"open":214,"high":214,"low":230,"close":230,"volume":341},"2025-11-24T00:00:00",36728,{"timestamp":343,"open":219,"high":225,"low":191,"close":196,"volume":344},"2025-11-25T00:00:00",14611,{"timestamp":346,"open":184,"high":229,"low":210,"close":230,"volume":347},"2025-11-26T00:00:00",33414,{"timestamp":349,"open":199,"high":199,"low":191,"close":191,"volume":350},"2025-11-27T00:00:00",16761,{"timestamp":352,"open":196,"high":205,"low":210,"close":230,"volume":353},"2025-11-30T00:00:00",20320,{"timestamp":355,"open":356,"high":356,"low":186,"close":191,"volume":357},"2025-12-01T00:00:00",8.29,13314,{"timestamp":359,"open":196,"high":356,"low":201,"close":360,"volume":361},"2025-12-02T00:00:00",8.24,8651,{"timestamp":363,"open":356,"high":356,"low":230,"close":215,"volume":364},"2025-12-03T00:00:00",10629,{"timestamp":366,"open":360,"high":184,"low":201,"close":360,"volume":367},"2025-12-04T00:00:00",7011,{"timestamp":369,"open":196,"high":196,"low":210,"close":360,"volume":370},"2025-12-07T00:00:00",11642,{"timestamp":372,"open":210,"high":191,"low":373,"close":201,"volume":374},"2025-12-08T00:00:00",8.18,4700,{"timestamp":376,"open":184,"high":184,"low":186,"close":230,"volume":377},"2025-12-09T00:00:00",19807,{"timestamp":379,"open":230,"high":230,"low":186,"close":221,"volume":380},"2025-12-10T00:00:00",2591,{"timestamp":382,"open":201,"high":230,"low":373,"close":210,"volume":383},"2025-12-11T00:00:00",10995,{"timestamp":385,"open":373,"high":230,"low":386,"close":387,"volume":388},"2025-12-14T00:00:00",8.11,8.12,36467,{"timestamp":390,"open":201,"high":201,"low":387,"close":206,"volume":391},"2025-12-15T00:00:00",56558,{"timestamp":393,"open":201,"high":201,"low":394,"close":394,"volume":395},"2025-12-16T00:00:00",8.14,16827,{"timestamp":397,"open":201,"high":201,"low":394,"close":373,"volume":398},"2025-12-17T00:00:00",12092,{"timestamp":400,"open":210,"high":210,"low":394,"close":373,"volume":401},"2025-12-18T00:00:00",11476,{"timestamp":403,"open":210,"high":210,"low":394,"close":394,"volume":404},"2025-12-21T00:00:00",45057,{"timestamp":406,"open":221,"high":221,"low":407,"close":407,"volume":408},"2025-12-22T00:00:00",8.1,7407,{"timestamp":410,"open":387,"high":411,"low":407,"close":407,"volume":412},"2025-12-25T00:00:00",8.17,10046,{"timestamp":414,"open":186,"high":186,"low":394,"close":206,"volume":415},"2025-12-28T00:00:00",2650,{"timestamp":417,"open":206,"high":210,"low":200,"close":186,"volume":418},"2025-12-29T00:00:00",6750,{"timestamp":420,"open":200,"high":200,"low":421,"close":407,"volume":422},"2026-01-01T00:00:00",8.06,5006,{"timestamp":424,"open":387,"high":387,"low":425,"close":421,"volume":426},"2026-01-04T00:00:00",8.04,12584,{"timestamp":428,"open":387,"high":316,"low":429,"close":421,"volume":430},"2026-01-05T00:00:00",8.01,139710,{"timestamp":432,"open":433,"high":433,"low":429,"close":434,"volume":435},"2026-01-06T00:00:00",8.09,8.02,9917,{"timestamp":437,"open":438,"high":438,"low":434,"close":425,"volume":439},"2026-01-07T00:00:00",8.08,15148,{"timestamp":441,"open":442,"high":421,"low":429,"close":429,"volume":443},"2026-01-08T00:00:00",8.05,6729,{"timestamp":445,"open":442,"high":433,"low":446,"close":433,"volume":447},"2026-01-11T00:00:00",8.03,56409,{"timestamp":449,"open":433,"high":394,"low":442,"close":386,"volume":450},"2026-01-12T00:00:00",16064,{"timestamp":452,"open":394,"high":394,"low":407,"close":407,"volume":453},"2026-01-13T00:00:00",1136,{"timestamp":455,"open":386,"high":200,"low":386,"close":200,"volume":456},"2026-01-14T00:00:00",1607,{"timestamp":131,"open":200,"high":373,"low":316,"close":200,"volume":458},1024,{"timestamp":460,"open":407,"high":411,"low":407,"close":316,"volume":461},"2026-01-18T00:00:00",1066,{"timestamp":463,"open":316,"high":373,"low":316,"close":200,"volume":464},"2026-01-19T00:00:00",2111,{"timestamp":466,"open":373,"high":373,"low":394,"close":373,"volume":467},"2026-01-20T00:00:00",12893,{"timestamp":469,"open":360,"high":360,"low":221,"close":360,"volume":470},"2026-01-21T00:00:00",608,{"timestamp":472,"open":191,"high":286,"low":316,"close":210,"volume":473},"2026-01-22T00:00:00",95217,{"timestamp":475,"open":360,"high":205,"low":201,"close":191,"volume":476},"2026-01-25T00:00:00",14592,{"timestamp":478,"open":191,"high":214,"low":221,"close":192,"volume":479},"2026-01-26T00:00:00",108616,{"timestamp":481,"open":214,"high":214,"low":184,"close":199,"volume":482},"2026-01-27T00:00:00",26249,{"timestamp":484,"open":199,"high":214,"low":215,"close":184,"volume":485},"2026-01-28T00:00:00",35926,{"timestamp":487,"open":215,"high":199,"low":215,"close":199,"volume":488},"2026-02-01T00:00:00",51844,{"timestamp":490,"open":196,"high":261,"low":196,"close":185,"volume":491},"2026-02-02T00:00:00",42137,{"timestamp":493,"open":185,"high":257,"low":205,"close":300,"volume":494},"2026-02-03T00:00:00",44244,{"timestamp":496,"open":220,"high":300,"low":220,"close":243,"volume":497},"2026-02-05T00:00:00",24539,{"timestamp":499,"open":300,"high":300,"low":360,"close":229,"volume":500},"2026-02-08T00:00:00",37619,{"timestamp":502,"open":185,"high":262,"low":360,"close":219,"volume":503},"2026-02-09T00:00:00",28016,{"timestamp":505,"open":219,"high":300,"low":387,"close":215,"volume":506},"2026-02-10T00:00:00",110050,{"timestamp":508,"open":262,"high":262,"low":187,"close":192,"volume":509},"2026-02-11T00:00:00",4715,{"timestamp":511,"open":253,"high":512,"low":196,"close":300,"volume":513},"2026-02-12T00:00:00",8.65,91406,{"timestamp":515,"open":516,"high":516,"low":225,"close":225,"volume":517},"2026-02-17T00:00:00",9.78,103090,{"timestamp":519,"open":290,"high":290,"low":185,"close":520,"volume":521},"2026-02-18T00:00:00",8.56,25093,{"timestamp":523,"open":299,"high":524,"low":242,"close":290,"volume":525},"2026-02-19T00:00:00",9.3,70090,{"timestamp":527,"open":528,"high":529,"low":238,"close":529,"volume":530},"2026-02-22T00:00:00",8.68,8.75,54434,{"timestamp":532,"open":533,"high":534,"low":535,"close":290,"volume":536},"2026-02-23T00:00:00",8.72,9,8.52,65150,{"timestamp":538,"open":529,"high":539,"low":199,"close":262,"volume":540},"2026-02-24T00:00:00",8.9,60798,{"timestamp":542,"open":290,"high":290,"low":205,"close":276,"volume":543},"2026-02-25T00:00:00",19937,{"timestamp":545,"open":546,"high":546,"low":262,"close":535,"volume":547},"2026-02-26T00:00:00",8.62,12965,{"timestamp":549,"open":257,"high":257,"low":187,"close":192,"volume":550},"2026-03-01T00:00:00",15198,{"timestamp":552,"open":553,"high":262,"low":215,"close":295,"volume":554},"2026-03-02T00:00:00",8.42,21674,{"timestamp":556,"open":238,"high":300,"low":229,"close":242,"volume":557},"2026-03-03T00:00:00",263674,{"timestamp":559,"open":225,"high":242,"low":205,"close":242,"volume":560},"2026-03-04T00:00:00",5080,{"timestamp":562,"open":229,"high":512,"low":229,"close":229,"volume":563},"2026-03-05T00:00:00",20901,{"timestamp":565,"open":553,"high":253,"low":184,"close":205,"volume":566},"2026-03-08T00:00:00",24270,{"timestamp":568,"open":192,"high":553,"low":215,"close":205,"volume":569},"2026-03-09T00:00:00",33893,{"timestamp":571,"open":205,"high":225,"low":394,"close":229,"volume":572},"2026-03-10T00:00:00",14945,{"timestamp":574,"open":187,"high":262,"low":201,"close":262,"volume":575},"2026-03-11T00:00:00",5414,{"timestamp":577,"open":238,"high":238,"low":360,"close":191,"volume":578},"2026-03-12T00:00:00",14046,{"timestamp":580,"open":225,"high":225,"low":210,"close":269,"volume":581},"2026-03-15T00:00:00",6691,{"timestamp":583,"open":356,"high":269,"low":221,"close":269,"volume":584},"2026-03-16T00:00:00",7329,{"timestamp":586,"open":356,"high":219,"low":587,"close":219,"volume":588},"2026-03-18T00:00:00",8.07,32071,{"timestamp":590,"open":219,"high":205,"low":210,"close":205,"volume":591},"2026-03-19T00:00:00",13775,{"timestamp":593,"open":269,"high":529,"low":191,"close":199,"volume":594},"2026-03-22T00:00:00",86272,{"timestamp":596,"open":185,"high":234,"low":205,"close":187,"volume":597},"2026-03-23T00:00:00",47207,{"timestamp":599,"open":294,"high":600,"low":219,"close":600,"volume":601},"2026-03-24T00:00:00",9.1,58003,{"timestamp":603,"open":604,"high":604,"low":229,"close":238,"volume":605},"2026-03-25T00:00:00",8.7,17142,{"timestamp":607,"open":276,"high":300,"low":229,"close":238,"volume":608},"2026-03-26T00:00:00",8582,{"timestamp":610,"open":199,"high":238,"low":187,"close":185,"volume":611},"2026-03-29T00:00:00",17700,{"timestamp":613,"open":276,"high":234,"low":220,"close":234,"volume":614},"2026-03-30T00:00:00",8391,{"timestamp":139,"open":234,"high":234,"low":269,"close":295,"volume":616},7769,{"timestamp":618,"open":295,"high":242,"low":187,"close":242,"volume":619},"2026-04-01T00:00:00",10085,{"timestamp":621,"open":294,"high":294,"low":192,"close":199,"volume":622},"2026-04-05T00:00:00",7922,{"timestamp":624,"open":214,"high":300,"low":215,"close":196,"volume":625},"2026-04-06T00:00:00",41093,{"timestamp":627,"open":300,"high":300,"low":221,"close":220,"volume":628},"2026-04-07T00:00:00",74052,{"timestamp":630,"open":191,"high":220,"low":210,"close":192,"volume":631},"2026-04-08T00:00:00",47191,{"timestamp":633,"open":192,"high":294,"low":360,"close":242,"volume":634},"2026-04-09T00:00:00",23685,{"timestamp":636,"open":185,"high":185,"low":219,"close":269,"volume":637},"2026-04-12T00:00:00",9666,{"timestamp":639,"open":219,"high":300,"low":219,"close":229,"volume":640},"2026-04-13T00:00:00",45836,{"timestamp":642,"open":242,"high":300,"low":229,"close":229,"volume":643},"2026-04-14T00:00:00",2327,{"timestamp":140,"open":185,"high":553,"low":215,"close":553,"volume":645},29616,{"timestamp":647,"open":185,"high":185,"low":356,"close":269,"volume":648},"2026-04-16T00:00:00",9187,{"timestamp":650,"open":185,"high":185,"low":215,"close":214,"volume":651},"2026-04-19T00:00:00",13527,{"timestamp":653,"open":214,"high":294,"low":205,"close":242,"volume":654},"2026-04-21T00:00:00",28814,{"timestamp":656,"open":185,"high":295,"low":192,"close":553,"volume":657},"2026-04-22T00:00:00",25642,{"timestamp":659,"open":553,"high":295,"low":225,"close":295,"volume":660},"2026-04-23T00:00:00",79349,{"timestamp":662,"open":225,"high":242,"low":225,"close":242,"volume":663},"2026-04-26T00:00:00",98274,{"timestamp":665,"open":185,"high":294,"low":199,"close":243,"volume":666},"2026-04-27T00:00:00",22968,{"timestamp":668,"open":294,"high":300,"low":220,"close":262,"volume":669},"2026-04-28T00:00:00",40142,{"timestamp":671,"open":276,"high":604,"low":185,"close":604,"volume":672},"2026-04-29T00:00:00",722160,{"timestamp":674,"open":286,"high":286,"low":185,"close":295,"volume":675},"2026-05-03T00:00:00",4767,{"timestamp":677,"open":300,"high":300,"low":243,"close":300,"volume":678},"2026-05-04T00:00:00",996,{"timestamp":680,"open":604,"high":604,"low":205,"close":262,"volume":681},"2026-05-05T00:00:00",16759,{"timestamp":683,"open":185,"high":262,"low":373,"close":294,"volume":684},"2026-05-06T00:00:00",53207,{"timestamp":686,"open":294,"high":294,"low":191,"close":205,"volume":687},"2026-05-07T00:00:00",44742,{"timestamp":689,"open":191,"high":219,"low":221,"close":221,"volume":690},"2026-05-10T00:00:00",2910,{"timestamp":692,"open":201,"high":185,"low":221,"close":185,"volume":693},"2026-05-11T00:00:00",85021,{"timestamp":695,"open":214,"high":253,"low":191,"close":294,"volume":696},"2026-05-12T00:00:00",21822,{"timestamp":698,"open":205,"high":185,"low":196,"close":185,"volume":699},"2026-05-13T00:00:00",5689,{"timestamp":701,"open":185,"high":185,"low":229,"close":185,"volume":702},"2026-05-14T00:00:00",300,{"timestamp":704,"open":196,"high":220,"low":196,"close":229,"volume":705},"2026-05-17T00:00:00",2927,{"timestamp":707,"open":214,"high":214,"low":219,"close":205,"volume":708},"2026-05-18T00:00:00",2394,{"timestamp":710,"open":184,"high":219,"low":201,"close":201,"volume":711},"2026-05-19T00:00:00",10358,{"timestamp":713,"open":219,"high":187,"low":200,"close":373,"volume":714},"2026-05-20T00:00:00",33419,{"timestamp":716,"open":269,"high":185,"low":421,"close":201,"volume":717},"2026-05-21T00:00:00",36371,{"timestamp":719,"open":191,"high":214,"low":411,"close":220,"volume":720},"2026-05-24T00:00:00",4737,{"timestamp":722,"open":225,"high":225,"low":221,"close":221,"volume":723},"2026-05-25T00:00:00",10672,{"timestamp":725,"open":201,"high":512,"low":407,"close":185,"volume":726},"2026-05-26T00:00:00",131901,{"timestamp":728,"open":185,"high":262,"low":184,"close":185,"volume":729},"2026-05-27T00:00:00",19624,{"timestamp":731,"open":253,"high":300,"low":196,"close":300,"volume":732},"2026-05-28T00:00:00",14215,{"timestamp":734,"open":257,"high":257,"low":219,"close":257,"volume":735},"2026-05-31T00:00:00",19845,{"timestamp":737,"open":738,"high":738,"low":219,"close":299,"volume":739},"2026-06-01T00:00:00",8.64,12862,{"timestamp":741,"open":528,"high":528,"low":205,"close":185,"volume":742},"2026-06-02T00:00:00",42362,{"timestamp":744,"open":205,"high":262,"low":219,"close":262,"volume":745},"2026-06-04T00:00:00",4935,{"timestamp":747,"open":276,"high":300,"low":187,"close":300,"volume":748},"2026-06-07T00:00:00",12297,{"timestamp":750,"open":300,"high":300,"low":201,"close":219,"volume":751},"2026-06-08T00:00:00",78256,{"timestamp":753,"open":269,"high":262,"low":219,"close":187,"volume":754},"2026-06-09T00:00:00",19996,{"timestamp":756,"open":225,"high":276,"low":196,"close":192,"volume":757},"2026-06-10T00:00:00",20468,{"timestamp":759,"open":225,"high":553,"low":184,"close":214,"volume":760},"2026-06-11T00:00:00",13798,{"timestamp":762,"open":214,"high":243,"low":219,"close":185,"volume":763},"2026-06-14T00:00:00",5251,{"timestamp":146,"open":219,"high":185,"low":356,"close":185,"volume":765},8041,{"timestamp":767,"open":553,"high":553,"low":215,"close":220,"volume":768},"2026-06-16T00:00:00",15680,{"timestamp":770,"open":192,"high":192,"low":215,"close":205,"volume":771},"2026-06-17T00:00:00",6872,{"timestamp":773,"open":225,"high":214,"low":219,"close":214,"volume":774},"2026-06-18T00:00:00",797,{"timestamp":776,"open":214,"high":185,"low":219,"close":214,"volume":777},"2026-06-21T00:00:00",501,{"timestamp":779,"open":214,"high":214,"low":219,"close":199,"volume":780},"2026-06-22T00:00:00",3534,{"timestamp":782,"open":185,"high":185,"low":219,"close":187,"volume":783},"2026-06-23T00:00:00",3575,{"timestamp":785,"open":199,"high":199,"low":219,"close":187,"volume":786},"2026-06-24T00:00:00",294,{"timestamp":788,"open":219,"high":192,"low":191,"close":192,"volume":789},"2026-06-25T00:00:00",8492,{"timestamp":791,"open":219,"high":192,"low":184,"close":192,"volume":792},"2026-06-28T00:00:00",4095,{"timestamp":794,"open":192,"high":604,"low":196,"close":604,"volume":795},"2026-06-29T00:00:00",33076,{"timestamp":148,"open":797,"high":797,"low":221,"close":225,"volume":798},8.69,10350,{"timestamp":800,"open":192,"high":192,"low":201,"close":192,"volume":801},"2026-07-01T00:00:00",4001,{"timestamp":803,"open":205,"high":205,"low":387,"close":360,"volume":804},"2026-07-02T00:00:00",201484,{"timestamp":806,"open":230,"high":360,"low":387,"close":360,"volume":807},"2026-07-05T00:00:00",17856,{"timestamp":809,"open":360,"high":184,"low":411,"close":221,"volume":810},"2026-07-06T00:00:00",20609,{"timestamp":812,"open":215,"high":215,"low":200,"close":215,"volume":813},"2026-07-07T00:00:00",1012,{"timestamp":815,"open":215,"high":215,"low":200,"close":215,"volume":816},"2026-07-08T00:00:00",1293,{"timestamp":818,"open":215,"high":356,"low":411,"close":356,"volume":819},"2026-07-09T00:00:00",5150,{"timestamp":821,"open":356,"high":356,"low":387,"close":230,"volume":822},"2026-07-12T00:00:00",13731,{"timestamp":824,"open":230,"high":230,"low":206,"close":411,"volume":825},"2026-07-13T00:00:00",10473,{"timestamp":149,"open":191,"high":219,"low":206,"close":219,"volume":792},{"timestamp":828,"open":356,"high":356,"low":411,"close":356,"volume":829},"2026-07-15T00:00:00",13238,{"timestamp":831,"open":356,"high":356,"low":373,"close":196,"volume":832},"2026-07-16T00:00:00",12351,{"timestamp":834,"open":356,"high":356,"low":411,"close":196,"volume":835},"2026-07-19T00:00:00",5186,{"timestamp":837,"open":196,"high":196,"low":210,"close":196,"volume":838},"2026-07-20T00:00:00",1470,{"timestamp":840,"open":210,"high":184,"low":210,"close":184,"volume":841},"2026-07-21T00:00:00",9636,{"timestamp":843,"open":210,"high":184,"low":210,"close":184,"volume":844},"2026-07-22T00:00:00",1263,{"timestamp":846,"open":196,"high":196,"low":221,"close":221,"volume":847},"2026-07-23T00:00:00",1387,{"timestamp":849,"open":360,"high":196,"low":373,"close":196,"volume":850},"2026-07-26T00:00:00",10209,{"timestamp":852,"open":196,"high":196,"low":201,"close":196,"volume":853},"2026-07-27T00:00:00",6215,{"timestamp":855,"open":356,"high":219,"low":201,"close":219,"volume":856},"2026-07-28T00:00:00",10771,{"timestamp":858,"open":356,"high":219,"low":186,"close":219,"volume":859},"2026-07-29T00:00:00",5732,{"timestamp":861,"open":219,"high":219,"low":191,"close":219,"volume":862},"2026-07-30T00:00:00",1198,{"timestamp":864,"open":865,"high":865,"low":587,"close":210,"volume":866},"2026-08-02T00:00:00",9.8,39420,{"timestamp":868,"open":210,"high":210,"low":421,"close":433,"volume":869},"2026-08-03T00:00:00",42812,{"timestamp":871,"open":253,"high":253,"low":446,"close":411,"volume":872},"2026-08-04T00:00:00",24148,{"timestamp":874,"open":356,"high":356,"low":407,"close":210,"volume":875},"2026-08-05T00:00:00",18276,{"timestamp":877,"open":184,"high":184,"low":421,"close":210,"volume":878},"2026-08-06T00:00:00",4476,{"timestamp":880,"open":411,"high":411,"low":442,"close":407,"volume":881},"2026-08-09T00:00:00",32049,{"timestamp":883,"open":387,"high":230,"low":587,"close":230,"volume":884},"2026-08-10T00:00:00",4472,{"timestamp":886,"open":230,"high":230,"low":434,"close":373,"volume":887},"2026-08-11T00:00:00",46471,{"timestamp":889,"open":386,"high":386,"low":429,"close":434,"volume":890},"2026-08-12T00:00:00",100942,{"timestamp":892,"open":587,"high":587,"low":893,"close":587,"volume":894},"2026-08-13T00:00:00",7.97,21962,{"timestamp":896,"open":438,"high":438,"low":897,"close":898,"volume":899},"2026-08-16T00:00:00",7.95,8,23243,{"timestamp":901,"open":902,"high":898,"low":902,"close":898,"volume":903},"2026-08-17T00:00:00",7.94,4191,{"timestamp":905,"open":587,"high":587,"low":897,"close":587,"volume":906},"2026-08-18T00:00:00",12107,{"timestamp":908,"open":438,"high":433,"low":897,"close":438,"volume":909},"2026-08-19T00:00:00",21980,{"timestamp":911,"open":438,"high":438,"low":893,"close":438,"volume":912},"2026-08-20T00:00:00",9253,{"timestamp":914,"open":893,"high":434,"low":897,"close":429,"volume":915},"2026-08-23T00:00:00",9787,{"timestamp":917,"open":898,"high":429,"low":918,"close":429,"volume":919},"2026-08-24T00:00:00",7.96,6171,{"timestamp":921,"open":429,"high":429,"low":918,"close":898,"volume":922},"2026-08-25T00:00:00",1743,{"timestamp":924,"open":925,"high":898,"low":926,"close":898,"volume":927},"2026-08-26T00:00:00",7.99,7.98,68,{"timestamp":929,"open":429,"high":429,"low":925,"close":898,"volume":930},"2026-08-27T00:00:00",37,{"timestamp":932,"open":446,"high":446,"low":933,"close":898,"volume":934},"2026-08-30T00:00:00",7.92,43376,{"timestamp":154,"open":425,"high":425,"low":168,"close":898,"volume":936},13272,{"timestamp":938,"open":425,"high":425,"low":897,"close":918,"volume":939},"2026-09-01T00:00:00",14802,{"timestamp":941,"open":898,"high":898,"low":897,"close":898,"volume":942},"2026-09-02T00:00:00",3661,{"timestamp":944,"open":446,"high":446,"low":434,"close":446,"volume":945},"2026-09-03T00:00:00",4080,{"timestamp":947,"open":421,"high":316,"low":898,"close":898,"volume":948},"2026-09-07T00:00:00",13359,{"timestamp":950,"open":898,"high":192,"low":898,"close":442,"volume":951},"2026-09-08T00:00:00",93555,{"timestamp":953,"open":394,"high":186,"low":434,"close":433,"volume":954},"2026-09-09T00:00:00",22195,{"timestamp":956,"open":429,"high":438,"low":925,"close":925,"volume":957},"2026-09-10T00:00:00",14909,{"timestamp":959,"open":587,"high":186,"low":898,"close":898,"volume":960},"2026-09-13T00:00:00",99206,{"timestamp":962,"open":425,"high":411,"low":898,"close":387,"volume":963},"2026-09-14T00:00:00",10042,{"timestamp":155,"open":429,"high":373,"low":933,"close":897,"volume":965},26653,{"timestamp":967,"open":446,"high":446,"low":897,"close":434,"volume":968},"2026-09-16T00:00:00",16782,{"timestamp":970,"open":446,"high":587,"low":902,"close":898,"volume":971},"2026-09-17T00:00:00",32557,{"timestamp":973,"open":898,"high":425,"low":902,"close":425,"volume":974},"2026-09-20T00:00:00",13926,{"timestamp":976,"open":442,"high":442,"low":977,"close":897,"volume":978},"2026-09-21T00:00:00",7.89,56729,{"timestamp":980,"open":926,"high":926,"low":981,"close":168,"volume":982},"2026-09-22T00:00:00",7.9,30443,{"timestamp":984,"open":933,"high":168,"low":985,"close":168,"volume":986},"2026-09-23T00:00:00",7.91,11917,[]]