[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f3buDOpyN1vKHYOoOhADat-QKZkc3iqPMio3WiVHd_GQ":3,"$f0s3xuCSD8p7EIvVg1tfNZ6w42OvOX9VNWlUiDygCo3Y":20,"$fzgPlycf-3QYypVXoYG8mV1MLSmvML9IbxLI6JGk-sr4":114},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"JSCR11","jscr11","fii","Js Recebíveis Imobiliários Fundo De Investimento Imobiliário","FII Jscr","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},7.98,0.09,1.1407,"BRL","2026-09-24T23:48:27Z",{},[],[],{"items":21,"totalItens":111,"success":112,"errors":113,"limitReached":111},[22,29,33,37,41,45,48,52,55,58,61,64,67,70,73,76,79,82,85,88,91,94,97,101,105,108],{"type":23,"category":24,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":28},2,"cash",0.067,"2024-07-31T00:00:00","2024-08-14T00:00:00",1,{"type":23,"category":24,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":28},0.083,"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":23,"category":24,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":28},0.085,"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":23,"category":24,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":28},0.092,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":23,"category":24,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":28},0.1,"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":23,"category":24,"amount":42,"approvalDate":46,"comDate":46,"paymentDate":47,"status":28},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":23,"category":24,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":28},0.095,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":23,"category":24,"amount":49,"approvalDate":53,"comDate":53,"paymentDate":54,"status":28},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":23,"category":24,"amount":49,"approvalDate":56,"comDate":56,"paymentDate":57,"status":28},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":23,"category":24,"amount":49,"approvalDate":59,"comDate":59,"paymentDate":60,"status":28},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":23,"category":24,"amount":49,"approvalDate":62,"comDate":62,"paymentDate":63,"status":28},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":23,"category":24,"amount":49,"approvalDate":65,"comDate":65,"paymentDate":66,"status":28},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":23,"category":24,"amount":49,"approvalDate":68,"comDate":68,"paymentDate":69,"status":28},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":23,"category":24,"amount":49,"approvalDate":71,"comDate":71,"paymentDate":72,"status":28},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":23,"category":24,"amount":49,"approvalDate":74,"comDate":74,"paymentDate":75,"status":28},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":23,"category":24,"amount":49,"approvalDate":77,"comDate":77,"paymentDate":78,"status":28},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":23,"category":24,"amount":49,"approvalDate":80,"comDate":80,"paymentDate":81,"status":28},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":23,"category":24,"amount":49,"approvalDate":83,"comDate":83,"paymentDate":84,"status":28},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":23,"category":24,"amount":49,"approvalDate":86,"comDate":86,"paymentDate":87,"status":28},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":23,"category":24,"amount":49,"approvalDate":89,"comDate":89,"paymentDate":90,"status":28},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":23,"category":24,"amount":49,"approvalDate":92,"comDate":92,"paymentDate":93,"status":28},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":23,"category":24,"amount":42,"approvalDate":95,"comDate":95,"paymentDate":96,"status":28},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":23,"category":24,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":28},0.115,"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":23,"category":24,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":28},0.102,"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":23,"category":24,"amount":42,"approvalDate":106,"comDate":106,"paymentDate":107,"status":28},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":23,"category":24,"amount":42,"approvalDate":109,"comDate":109,"paymentDate":110,"status":28},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":115,"totalItens":111,"success":112,"errors":934,"limitReached":111},[116,121,127,132,136,140,145,150,153,156,159,162,165,169,171,175,179,183,186,189,192,196,199,202,205,208,212,216,219,222,225,228,231,234,237,241,246,250,256,259,262,265,269,273,276,280,283,286,289,292,295,298,301,304,307,310,314,318,322,325,329,334,339,342,347,350,354,359,364,368,372,377,384,390,394,397,401,407,411,415,418,422,426,430,433,438,442,447,450,453,456,460,463,466,469,472,475,479,482,485,489,493,497,502,505,508,511,514,517,520,523,526,530,535,538,541,544,547,550,553,556,559,562,564,567,570,573,576,579,582,585,588,591,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,714,717,720,723,726,729,732,735,738,741,744,746,749,752,756,759,762,765,768,771,774,776,780,784,787,790,793,797,801,805,808,811,814,817,820,823,826,830,833,836,839,842,845,849,853,858,861,864,867,870,873,876,879,882,885,887,890,893,896,899,902,905,908,911,914,916,919,922,925,928,931],{"timestamp":117,"open":118,"high":118,"low":119,"close":118,"volume":120},"2025-09-25T00:00:00",8.08,8.05,11300,{"timestamp":122,"open":119,"high":123,"low":124,"close":125,"volume":126},"2025-09-28T00:00:00",8.11,8.01,8.06,87093,{"timestamp":128,"open":125,"high":129,"low":119,"close":130,"volume":131},"2025-09-29T00:00:00",8.19,8.18,44378,{"timestamp":74,"open":125,"high":133,"low":134,"close":118,"volume":135},8.09,8.04,25708,{"timestamp":137,"open":118,"high":133,"low":138,"close":119,"volume":139},"2025-10-01T00:00:00",8,60809,{"timestamp":141,"open":119,"high":119,"low":142,"close":143,"volume":144},"2025-10-02T00:00:00",7.89,7.97,94370,{"timestamp":146,"open":143,"high":147,"low":143,"close":148,"volume":149},"2025-10-05T00:00:00",8.07,8.02,46772,{"timestamp":151,"open":119,"high":147,"low":148,"close":148,"volume":152},"2025-10-06T00:00:00",9978,{"timestamp":154,"open":125,"high":147,"low":143,"close":148,"volume":155},"2025-10-07T00:00:00",129335,{"timestamp":157,"open":125,"high":125,"low":143,"close":138,"volume":158},"2025-10-08T00:00:00",97978,{"timestamp":160,"open":138,"high":125,"low":138,"close":138,"volume":161},"2025-10-09T00:00:00",45162,{"timestamp":163,"open":148,"high":125,"low":138,"close":138,"volume":164},"2025-10-12T00:00:00",97976,{"timestamp":166,"open":138,"high":167,"low":12,"close":148,"volume":168},"2025-10-13T00:00:00",8.03,78898,{"timestamp":75,"open":119,"high":118,"low":138,"close":134,"volume":170},24604,{"timestamp":172,"open":173,"high":173,"low":167,"close":167,"volume":174},"2025-10-15T00:00:00",8.14,35415,{"timestamp":176,"open":177,"high":177,"low":124,"close":124,"volume":178},"2025-10-16T00:00:00",8.12,74854,{"timestamp":180,"open":124,"high":119,"low":181,"close":143,"volume":182},"2025-10-19T00:00:00",7.84,99560,{"timestamp":184,"open":124,"high":134,"low":143,"close":124,"volume":185},"2025-10-20T00:00:00",68771,{"timestamp":187,"open":125,"high":125,"low":143,"close":143,"volume":188},"2025-10-21T00:00:00",70726,{"timestamp":190,"open":167,"high":119,"low":143,"close":138,"volume":191},"2025-10-22T00:00:00",90981,{"timestamp":193,"open":138,"high":194,"low":138,"close":138,"volume":195},"2025-10-23T00:00:00",8.1,208606,{"timestamp":197,"open":138,"high":167,"low":138,"close":148,"volume":198},"2025-10-26T00:00:00",10687,{"timestamp":200,"open":123,"high":123,"low":143,"close":119,"volume":201},"2025-10-27T00:00:00",70779,{"timestamp":203,"open":118,"high":118,"low":148,"close":148,"volume":204},"2025-10-29T00:00:00",9633,{"timestamp":206,"open":167,"high":133,"low":167,"close":134,"volume":207},"2025-10-30T00:00:00",8976,{"timestamp":209,"open":210,"high":167,"low":142,"close":210,"volume":211},"2025-11-02T00:00:00",7.96,72215,{"timestamp":213,"open":210,"high":148,"low":214,"close":138,"volume":215},"2025-11-03T00:00:00",7.95,59124,{"timestamp":217,"open":138,"high":138,"low":214,"close":214,"volume":218},"2025-11-04T00:00:00",19656,{"timestamp":220,"open":138,"high":138,"low":214,"close":214,"volume":221},"2025-11-05T00:00:00",47231,{"timestamp":223,"open":12,"high":12,"low":214,"close":214,"volume":224},"2025-11-06T00:00:00",28316,{"timestamp":226,"open":143,"high":194,"low":214,"close":194,"volume":227},"2025-11-09T00:00:00",47128,{"timestamp":229,"open":133,"high":133,"low":143,"close":148,"volume":230},"2025-11-10T00:00:00",56033,{"timestamp":232,"open":148,"high":148,"low":138,"close":138,"volume":233},"2025-11-11T00:00:00",31896,{"timestamp":235,"open":148,"high":148,"low":214,"close":214,"volume":236},"2025-11-12T00:00:00",13913,{"timestamp":238,"open":148,"high":148,"low":239,"close":239,"volume":240},"2025-11-13T00:00:00",7.91,40873,{"timestamp":242,"open":12,"high":12,"low":243,"close":244,"volume":245},"2025-11-16T00:00:00",7.86,7.93,93086,{"timestamp":247,"open":214,"high":214,"low":248,"close":248,"volume":249},"2025-11-17T00:00:00",7.85,86306,{"timestamp":251,"open":252,"high":252,"low":253,"close":254,"volume":255},"2025-11-18T00:00:00",7.94,7.88,7.9,21811,{"timestamp":257,"open":254,"high":148,"low":142,"close":214,"volume":258},"2025-11-20T00:00:00",21624,{"timestamp":260,"open":254,"high":12,"low":243,"close":210,"volume":261},"2025-11-23T00:00:00",63199,{"timestamp":263,"open":210,"high":210,"low":142,"close":142,"volume":264},"2025-11-24T00:00:00",20167,{"timestamp":266,"open":254,"high":267,"low":254,"close":214,"volume":268},"2025-11-25T00:00:00",7.99,23541,{"timestamp":270,"open":271,"high":138,"low":239,"close":214,"volume":272},"2025-11-26T00:00:00",7.92,40278,{"timestamp":274,"open":138,"high":148,"low":214,"close":148,"volume":275},"2025-11-27T00:00:00",21192,{"timestamp":277,"open":239,"high":278,"low":239,"close":271,"volume":279},"2025-11-30T00:00:00",8.15,48960,{"timestamp":281,"open":123,"high":278,"low":252,"close":278,"volume":282},"2025-12-01T00:00:00",78801,{"timestamp":284,"open":125,"high":177,"low":148,"close":167,"volume":285},"2025-12-02T00:00:00",25213,{"timestamp":287,"open":133,"high":278,"low":124,"close":124,"volume":288},"2025-12-03T00:00:00",56858,{"timestamp":290,"open":167,"high":123,"low":243,"close":210,"volume":291},"2025-12-04T00:00:00",97192,{"timestamp":293,"open":210,"high":125,"low":210,"close":125,"volume":294},"2025-12-07T00:00:00",21450,{"timestamp":296,"open":133,"high":194,"low":167,"close":167,"volume":297},"2025-12-08T00:00:00",6597,{"timestamp":299,"open":134,"high":133,"low":267,"close":138,"volume":300},"2025-12-09T00:00:00",35618,{"timestamp":302,"open":138,"high":118,"low":138,"close":148,"volume":303},"2025-12-10T00:00:00",13035,{"timestamp":305,"open":123,"high":278,"low":267,"close":278,"volume":306},"2025-12-11T00:00:00",61502,{"timestamp":308,"open":278,"high":278,"low":119,"close":119,"volume":309},"2025-12-14T00:00:00",49006,{"timestamp":311,"open":194,"high":312,"low":119,"close":147,"volume":313},"2025-12-15T00:00:00",8.16,79040,{"timestamp":315,"open":125,"high":316,"low":119,"close":125,"volume":317},"2025-12-16T00:00:00",8.52,69644,{"timestamp":319,"open":320,"high":320,"low":118,"close":320,"volume":321},"2025-12-17T00:00:00",8.17,30093,{"timestamp":323,"open":129,"high":129,"low":118,"close":129,"volume":324},"2025-12-18T00:00:00",152313,{"timestamp":326,"open":129,"high":129,"low":194,"close":327,"volume":328},"2025-12-21T00:00:00",8.13,16952,{"timestamp":330,"open":173,"high":331,"low":194,"close":332,"volume":333},"2025-12-22T00:00:00",8.23,8.2,62634,{"timestamp":335,"open":278,"high":336,"low":177,"close":337,"volume":338},"2025-12-25T00:00:00",8.25,8.21,40094,{"timestamp":340,"open":337,"high":337,"low":327,"close":337,"volume":341},"2025-12-28T00:00:00",22081,{"timestamp":343,"open":332,"high":344,"low":320,"close":345,"volume":346},"2025-12-29T00:00:00",8.34,8.29,36874,{"timestamp":348,"open":337,"high":337,"low":327,"close":337,"volume":349},"2026-01-01T00:00:00",24294,{"timestamp":351,"open":332,"high":352,"low":123,"close":352,"volume":353},"2026-01-04T00:00:00",8.44,14585,{"timestamp":355,"open":356,"high":357,"low":337,"close":337,"volume":358},"2026-01-05T00:00:00",8.39,8.4,100226,{"timestamp":360,"open":337,"high":361,"low":332,"close":362,"volume":363},"2026-01-06T00:00:00",8.37,8.24,116994,{"timestamp":365,"open":336,"high":344,"low":331,"close":366,"volume":367},"2026-01-07T00:00:00",8.27,20077,{"timestamp":369,"open":344,"high":344,"low":312,"close":370,"volume":371},"2026-01-08T00:00:00",8.22,83966,{"timestamp":373,"open":374,"high":374,"low":320,"close":375,"volume":376},"2026-01-11T00:00:00",8.35,8.3,32769,{"timestamp":378,"open":379,"high":380,"low":381,"close":382,"volume":383},"2026-01-12T00:00:00",8.32,8.63,8.26,8.62,36900,{"timestamp":385,"open":386,"high":387,"low":388,"close":357,"volume":389},"2026-01-13T00:00:00",8.56,8.57,8.36,67452,{"timestamp":391,"open":392,"high":392,"low":379,"close":361,"volume":393},"2026-01-14T00:00:00",8.54,60857,{"timestamp":84,"open":361,"high":395,"low":361,"close":395,"volume":396},8.51,23563,{"timestamp":398,"open":382,"high":382,"low":357,"close":399,"volume":400},"2026-01-18T00:00:00",8.42,68159,{"timestamp":402,"open":399,"high":403,"low":404,"close":405,"volume":406},"2026-01-19T00:00:00",8.47,8.38,8.46,27891,{"timestamp":408,"open":405,"high":405,"low":361,"close":409,"volume":410},"2026-01-20T00:00:00",8.45,49844,{"timestamp":412,"open":409,"high":413,"low":409,"close":409,"volume":414},"2026-01-21T00:00:00",8.48,29683,{"timestamp":416,"open":403,"high":403,"low":344,"close":344,"volume":417},"2026-01-22T00:00:00",38240,{"timestamp":419,"open":388,"high":420,"low":388,"close":361,"volume":421},"2026-01-25T00:00:00",8.41,13326,{"timestamp":423,"open":361,"high":424,"low":361,"close":424,"volume":425},"2026-01-26T00:00:00",8.5,63305,{"timestamp":427,"open":428,"high":386,"low":404,"close":386,"volume":429},"2026-01-27T00:00:00",8.49,43513,{"timestamp":431,"open":386,"high":386,"low":405,"close":424,"volume":432},"2026-01-28T00:00:00",16373,{"timestamp":434,"open":316,"high":435,"low":403,"close":436,"volume":437},"2026-02-01T00:00:00",8.75,8.6,30395,{"timestamp":439,"open":440,"high":440,"low":413,"close":436,"volume":441},"2026-02-02T00:00:00",8.77,125836,{"timestamp":443,"open":436,"high":444,"low":445,"close":386,"volume":446},"2026-02-03T00:00:00",8.66,8.55,64890,{"timestamp":448,"open":387,"high":387,"low":395,"close":395,"volume":449},"2026-02-05T00:00:00",48825,{"timestamp":451,"open":436,"high":436,"low":395,"close":395,"volume":452},"2026-02-08T00:00:00",4282,{"timestamp":454,"open":395,"high":386,"low":395,"close":395,"volume":455},"2026-02-09T00:00:00",60380,{"timestamp":457,"open":458,"high":436,"low":316,"close":458,"volume":459},"2026-02-10T00:00:00",8.53,12731,{"timestamp":461,"open":382,"high":382,"low":399,"close":424,"volume":462},"2026-02-11T00:00:00",142357,{"timestamp":464,"open":405,"high":395,"low":357,"close":403,"volume":465},"2026-02-12T00:00:00",43278,{"timestamp":467,"open":445,"high":445,"low":403,"close":428,"volume":468},"2026-02-17T00:00:00",8612,{"timestamp":470,"open":428,"high":445,"low":413,"close":424,"volume":471},"2026-02-18T00:00:00",24310,{"timestamp":473,"open":445,"high":387,"low":399,"close":424,"volume":474},"2026-02-19T00:00:00",61875,{"timestamp":476,"open":477,"high":316,"low":477,"close":409,"volume":478},"2026-02-22T00:00:00",8.43,19466,{"timestamp":480,"open":399,"high":386,"low":357,"close":403,"volume":481},"2026-02-23T00:00:00",94707,{"timestamp":483,"open":386,"high":386,"low":409,"close":424,"volume":484},"2026-02-24T00:00:00",38544,{"timestamp":486,"open":392,"high":487,"low":352,"close":392,"volume":488},"2026-02-25T00:00:00",8.64,77649,{"timestamp":490,"open":392,"high":487,"low":316,"close":491,"volume":492},"2026-02-26T00:00:00",8.61,48670,{"timestamp":494,"open":495,"high":495,"low":361,"close":403,"volume":496},"2026-03-01T00:00:00",8.7,22922,{"timestamp":498,"open":499,"high":500,"low":361,"close":392,"volume":501},"2026-03-02T00:00:00",8.58,8.59,37243,{"timestamp":503,"open":399,"high":386,"low":399,"close":405,"volume":504},"2026-03-03T00:00:00",288237,{"timestamp":506,"open":399,"high":395,"low":404,"close":399,"volume":507},"2026-03-04T00:00:00",121719,{"timestamp":509,"open":424,"high":424,"low":399,"close":405,"volume":510},"2026-03-05T00:00:00",36097,{"timestamp":512,"open":405,"high":428,"low":361,"close":399,"volume":513},"2026-03-08T00:00:00",75519,{"timestamp":515,"open":428,"high":428,"low":361,"close":477,"volume":516},"2026-03-09T00:00:00",57193,{"timestamp":518,"open":405,"high":405,"low":361,"close":399,"volume":519},"2026-03-10T00:00:00",45171,{"timestamp":521,"open":428,"high":428,"low":379,"close":374,"volume":522},"2026-03-11T00:00:00",33287,{"timestamp":524,"open":374,"high":404,"low":375,"close":361,"volume":525},"2026-03-12T00:00:00",68440,{"timestamp":527,"open":404,"high":404,"low":528,"close":388,"volume":529},"2026-03-15T00:00:00",8.31,32092,{"timestamp":531,"open":379,"high":361,"low":532,"close":533,"volume":534},"2026-03-16T00:00:00",8.28,8.33,106634,{"timestamp":536,"open":528,"high":528,"low":381,"close":345,"volume":537},"2026-03-18T00:00:00",38366,{"timestamp":539,"open":381,"high":345,"low":381,"close":532,"volume":540},"2026-03-19T00:00:00",10475,{"timestamp":542,"open":532,"high":533,"low":331,"close":331,"volume":543},"2026-03-22T00:00:00",29273,{"timestamp":545,"open":345,"high":404,"low":331,"close":344,"volume":546},"2026-03-23T00:00:00",30950,{"timestamp":548,"open":386,"high":386,"low":332,"close":532,"volume":549},"2026-03-24T00:00:00",97255,{"timestamp":551,"open":130,"high":528,"low":130,"close":381,"volume":552},"2026-03-25T00:00:00",90968,{"timestamp":554,"open":381,"high":379,"low":337,"close":379,"volume":555},"2026-03-26T00:00:00",56766,{"timestamp":557,"open":379,"high":388,"low":381,"close":388,"volume":558},"2026-03-29T00:00:00",47649,{"timestamp":560,"open":404,"high":404,"low":381,"close":361,"volume":561},"2026-03-30T00:00:00",60414,{"timestamp":92,"open":379,"high":379,"low":312,"close":381,"volume":563},29824,{"timestamp":565,"open":375,"high":379,"low":381,"close":528,"volume":566},"2026-04-01T00:00:00",50858,{"timestamp":568,"open":528,"high":477,"low":362,"close":477,"volume":569},"2026-04-05T00:00:00",43481,{"timestamp":571,"open":399,"high":399,"low":381,"close":366,"volume":572},"2026-04-06T00:00:00",74921,{"timestamp":574,"open":344,"high":388,"low":336,"close":379,"volume":575},"2026-04-07T00:00:00",23457,{"timestamp":577,"open":533,"high":356,"low":532,"close":356,"volume":578},"2026-04-08T00:00:00",19325,{"timestamp":580,"open":345,"high":374,"low":336,"close":375,"volume":581},"2026-04-09T00:00:00",12266,{"timestamp":583,"open":379,"high":379,"low":173,"close":366,"volume":584},"2026-04-12T00:00:00",60441,{"timestamp":586,"open":532,"high":375,"low":336,"close":336,"volume":587},"2026-04-13T00:00:00",16498,{"timestamp":589,"open":379,"high":379,"low":381,"close":532,"volume":590},"2026-04-14T00:00:00",40405,{"timestamp":93,"open":532,"high":404,"low":532,"close":533,"volume":592},10070,{"timestamp":594,"open":533,"high":357,"low":375,"close":375,"volume":595},"2026-04-16T00:00:00",11817,{"timestamp":597,"open":375,"high":361,"low":375,"close":388,"volume":598},"2026-04-19T00:00:00",4278,{"timestamp":600,"open":388,"high":424,"low":528,"close":420,"volume":601},"2026-04-21T00:00:00",77258,{"timestamp":603,"open":477,"high":487,"low":379,"close":487,"volume":604},"2026-04-22T00:00:00",51276,{"timestamp":606,"open":424,"high":316,"low":361,"close":361,"volume":607},"2026-04-23T00:00:00",66197,{"timestamp":609,"open":352,"high":352,"low":532,"close":344,"volume":610},"2026-04-26T00:00:00",80073,{"timestamp":612,"open":344,"high":388,"low":532,"close":374,"volume":613},"2026-04-27T00:00:00",46434,{"timestamp":615,"open":404,"high":404,"low":375,"close":388,"volume":616},"2026-04-28T00:00:00",23585,{"timestamp":618,"open":404,"high":404,"low":345,"close":344,"volume":619},"2026-04-29T00:00:00",441151,{"timestamp":621,"open":528,"high":436,"low":362,"close":499,"volume":622},"2026-05-03T00:00:00",169949,{"timestamp":624,"open":445,"high":445,"low":374,"close":361,"volume":625},"2026-05-04T00:00:00",22947,{"timestamp":627,"open":409,"high":409,"low":344,"close":357,"volume":628},"2026-05-05T00:00:00",26131,{"timestamp":630,"open":357,"high":357,"low":366,"close":345,"volume":631},"2026-05-06T00:00:00",84824,{"timestamp":633,"open":361,"high":404,"low":370,"close":366,"volume":634},"2026-05-07T00:00:00",57528,{"timestamp":636,"open":381,"high":379,"low":337,"close":381,"volume":637},"2026-05-10T00:00:00",41833,{"timestamp":639,"open":528,"high":356,"low":381,"close":356,"volume":640},"2026-05-11T00:00:00",49675,{"timestamp":642,"open":356,"high":356,"low":528,"close":356,"volume":643},"2026-05-12T00:00:00",17076,{"timestamp":645,"open":533,"high":357,"low":362,"close":357,"volume":646},"2026-05-13T00:00:00",99987,{"timestamp":648,"open":357,"high":424,"low":388,"close":424,"volume":649},"2026-05-14T00:00:00",24135,{"timestamp":651,"open":361,"high":445,"low":345,"close":528,"volume":652},"2026-05-17T00:00:00",18439,{"timestamp":654,"open":375,"high":413,"low":345,"close":413,"volume":655},"2026-05-18T00:00:00",51622,{"timestamp":657,"open":409,"high":409,"low":345,"close":528,"volume":658},"2026-05-19T00:00:00",15461,{"timestamp":660,"open":356,"high":477,"low":336,"close":533,"volume":661},"2026-05-20T00:00:00",76270,{"timestamp":663,"open":404,"high":664,"low":528,"close":665,"volume":666},"2026-05-21T00:00:00",8.95,8.79,37145,{"timestamp":668,"open":665,"high":665,"low":379,"close":477,"volume":669},"2026-05-24T00:00:00",85450,{"timestamp":671,"open":395,"high":395,"low":375,"close":404,"volume":672},"2026-05-25T00:00:00",34809,{"timestamp":674,"open":403,"high":403,"low":375,"close":420,"volume":675},"2026-05-26T00:00:00",66908,{"timestamp":677,"open":420,"high":405,"low":374,"close":477,"volume":678},"2026-05-27T00:00:00",927917,{"timestamp":680,"open":428,"high":428,"low":533,"close":403,"volume":681},"2026-05-28T00:00:00",1995,{"timestamp":683,"open":375,"high":420,"low":375,"close":374,"volume":684},"2026-05-31T00:00:00",9939,{"timestamp":686,"open":533,"high":409,"low":533,"close":399,"volume":687},"2026-06-01T00:00:00",5720,{"timestamp":689,"open":424,"high":424,"low":312,"close":356,"volume":690},"2026-06-02T00:00:00",60978,{"timestamp":692,"open":356,"high":356,"low":345,"close":361,"volume":693},"2026-06-04T00:00:00",12045,{"timestamp":695,"open":409,"high":409,"low":366,"close":366,"volume":696},"2026-06-07T00:00:00",14310,{"timestamp":698,"open":357,"high":357,"low":366,"close":357,"volume":699},"2026-06-08T00:00:00",11947,{"timestamp":701,"open":533,"high":533,"low":336,"close":379,"volume":702},"2026-06-09T00:00:00",60718,{"timestamp":704,"open":357,"high":357,"low":312,"close":404,"volume":705},"2026-06-10T00:00:00",14577,{"timestamp":707,"open":381,"high":352,"low":381,"close":374,"volume":708},"2026-06-11T00:00:00",22725,{"timestamp":710,"open":352,"high":352,"low":374,"close":352,"volume":711},"2026-06-14T00:00:00",10673,{"timestamp":100,"open":409,"high":409,"low":533,"close":404,"volume":713},28580,{"timestamp":715,"open":356,"high":356,"low":332,"close":532,"volume":716},"2026-06-16T00:00:00",58428,{"timestamp":718,"open":375,"high":375,"low":331,"close":532,"volume":719},"2026-06-17T00:00:00",26248,{"timestamp":721,"open":532,"high":375,"low":370,"close":375,"volume":722},"2026-06-18T00:00:00",13791,{"timestamp":724,"open":528,"high":388,"low":370,"close":379,"volume":725},"2026-06-21T00:00:00",50360,{"timestamp":727,"open":337,"high":374,"low":337,"close":379,"volume":728},"2026-06-22T00:00:00",26386,{"timestamp":730,"open":528,"high":379,"low":254,"close":379,"volume":731},"2026-06-23T00:00:00",63239,{"timestamp":733,"open":337,"high":344,"low":337,"close":379,"volume":734},"2026-06-24T00:00:00",23824,{"timestamp":736,"open":533,"high":533,"low":129,"close":337,"volume":737},"2026-06-25T00:00:00",24575,{"timestamp":739,"open":337,"high":374,"low":337,"close":532,"volume":740},"2026-06-28T00:00:00",18383,{"timestamp":742,"open":344,"high":404,"low":337,"close":379,"volume":743},"2026-06-29T00:00:00",30870,{"timestamp":103,"open":370,"high":345,"low":177,"close":327,"volume":745},12431,{"timestamp":747,"open":362,"high":345,"low":130,"close":336,"volume":748},"2026-07-01T00:00:00",3705,{"timestamp":750,"open":362,"high":528,"low":327,"close":173,"volume":751},"2026-07-02T00:00:00",8185,{"timestamp":753,"open":337,"high":532,"low":754,"close":532,"volume":755},"2026-07-05T00:00:00",7.82,55093,{"timestamp":757,"open":345,"high":345,"low":147,"close":194,"volume":758},"2026-07-06T00:00:00",69021,{"timestamp":760,"open":312,"high":312,"low":12,"close":123,"volume":761},"2026-07-07T00:00:00",51142,{"timestamp":763,"open":194,"high":177,"low":124,"close":123,"volume":764},"2026-07-08T00:00:00",26959,{"timestamp":766,"open":312,"high":312,"low":124,"close":133,"volume":767},"2026-07-09T00:00:00",37271,{"timestamp":769,"open":118,"high":118,"low":254,"close":254,"volume":770},"2026-07-12T00:00:00",65955,{"timestamp":772,"open":12,"high":12,"low":248,"close":271,"volume":773},"2026-07-13T00:00:00",57621,{"timestamp":104,"open":12,"high":12,"low":754,"close":239,"volume":775},44732,{"timestamp":777,"open":267,"high":267,"low":778,"close":210,"volume":779},"2026-07-15T00:00:00",7.76,84159,{"timestamp":781,"open":210,"high":210,"low":782,"close":210,"volume":783},"2026-07-16T00:00:00",7.81,44583,{"timestamp":785,"open":210,"high":138,"low":252,"close":143,"volume":786},"2026-07-19T00:00:00",24685,{"timestamp":788,"open":138,"high":167,"low":243,"close":124,"volume":789},"2026-07-20T00:00:00",57966,{"timestamp":791,"open":119,"high":119,"low":142,"close":12,"volume":792},"2026-07-21T00:00:00",29465,{"timestamp":794,"open":12,"high":12,"low":795,"close":754,"volume":796},"2026-07-22T00:00:00",7.73,70533,{"timestamp":798,"open":142,"high":142,"low":799,"close":248,"volume":800},"2026-07-23T00:00:00",7.74,155132,{"timestamp":802,"open":244,"high":143,"low":803,"close":214,"volume":804},"2026-07-26T00:00:00",7.8,57576,{"timestamp":806,"open":214,"high":267,"low":803,"close":267,"volume":807},"2026-07-27T00:00:00",52121,{"timestamp":809,"open":147,"high":147,"low":248,"close":267,"volume":810},"2026-07-28T00:00:00",100085,{"timestamp":812,"open":194,"high":123,"low":253,"close":138,"volume":813},"2026-07-29T00:00:00",37799,{"timestamp":815,"open":147,"high":173,"low":138,"close":173,"volume":816},"2026-07-30T00:00:00",7211,{"timestamp":818,"open":143,"high":118,"low":253,"close":134,"volume":819},"2026-08-02T00:00:00",32253,{"timestamp":821,"open":143,"high":123,"low":754,"close":252,"volume":822},"2026-08-03T00:00:00",34234,{"timestamp":824,"open":252,"high":138,"low":181,"close":252,"volume":825},"2026-08-04T00:00:00",51763,{"timestamp":827,"open":244,"high":123,"low":828,"close":123,"volume":829},"2026-08-05T00:00:00",7.83,19012,{"timestamp":831,"open":133,"high":133,"low":254,"close":12,"volume":832},"2026-08-06T00:00:00",50625,{"timestamp":834,"open":148,"high":125,"low":142,"close":148,"volume":835},"2026-08-09T00:00:00",30687,{"timestamp":837,"open":148,"high":134,"low":243,"close":210,"volume":838},"2026-08-10T00:00:00",48297,{"timestamp":840,"open":248,"high":214,"low":803,"close":253,"volume":841},"2026-08-11T00:00:00",100680,{"timestamp":843,"open":271,"high":271,"low":782,"close":828,"volume":844},"2026-08-12T00:00:00",40027,{"timestamp":846,"open":803,"high":243,"low":847,"close":803,"volume":848},"2026-08-13T00:00:00",7.75,52870,{"timestamp":850,"open":847,"high":782,"low":851,"close":782,"volume":852},"2026-08-16T00:00:00",7.7,17884,{"timestamp":854,"open":754,"high":754,"low":855,"close":856,"volume":857},"2026-08-17T00:00:00",7.71,7.77,11927,{"timestamp":859,"open":856,"high":118,"low":851,"close":118,"volume":860},"2026-08-18T00:00:00",65907,{"timestamp":862,"open":327,"high":327,"low":803,"close":254,"volume":863},"2026-08-19T00:00:00",49137,{"timestamp":865,"open":252,"high":214,"low":248,"close":214,"volume":866},"2026-08-20T00:00:00",39049,{"timestamp":868,"open":214,"high":138,"low":253,"close":244,"volume":869},"2026-08-23T00:00:00",23919,{"timestamp":871,"open":124,"high":370,"low":248,"close":370,"volume":872},"2026-08-24T00:00:00",24603,{"timestamp":874,"open":119,"high":312,"low":828,"close":244,"volume":875},"2026-08-25T00:00:00",51762,{"timestamp":877,"open":167,"high":167,"low":243,"close":12,"volume":878},"2026-08-26T00:00:00",41432,{"timestamp":880,"open":243,"high":214,"low":243,"close":254,"volume":881},"2026-08-27T00:00:00",36100,{"timestamp":883,"open":210,"high":177,"low":254,"close":177,"volume":884},"2026-08-30T00:00:00",28538,{"timestamp":109,"open":119,"high":194,"low":828,"close":271,"volume":886},52087,{"timestamp":888,"open":214,"high":210,"low":142,"close":210,"volume":889},"2026-09-01T00:00:00",4404,{"timestamp":891,"open":134,"high":134,"low":254,"close":239,"volume":892},"2026-09-02T00:00:00",17370,{"timestamp":894,"open":239,"high":12,"low":254,"close":12,"volume":895},"2026-09-03T00:00:00",17591,{"timestamp":897,"open":267,"high":167,"low":239,"close":167,"volume":898},"2026-09-07T00:00:00",24615,{"timestamp":900,"open":118,"high":118,"low":254,"close":143,"volume":901},"2026-09-08T00:00:00",38574,{"timestamp":903,"open":143,"high":119,"low":143,"close":167,"volume":904},"2026-09-09T00:00:00",4109,{"timestamp":906,"open":167,"high":194,"low":254,"close":239,"volume":907},"2026-09-10T00:00:00",79839,{"timestamp":909,"open":239,"high":143,"low":828,"close":143,"volume":910},"2026-09-13T00:00:00",19446,{"timestamp":912,"open":252,"high":148,"low":254,"close":267,"volume":913},"2026-09-14T00:00:00",26838,{"timestamp":110,"open":125,"high":125,"low":143,"close":119,"volume":915},5781,{"timestamp":917,"open":173,"high":173,"low":782,"close":214,"volume":918},"2026-09-16T00:00:00",82147,{"timestamp":920,"open":138,"high":148,"low":244,"close":148,"volume":921},"2026-09-17T00:00:00",11290,{"timestamp":923,"open":133,"high":133,"low":244,"close":167,"volume":924},"2026-09-20T00:00:00",51124,{"timestamp":926,"open":267,"high":148,"low":803,"close":248,"volume":927},"2026-09-21T00:00:00",132768,{"timestamp":929,"open":248,"high":142,"low":856,"close":142,"volume":930},"2026-09-22T00:00:00",19345,{"timestamp":932,"open":214,"high":138,"low":248,"close":12,"volume":933},"2026-09-23T00:00:00",82111,[]]