[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fxWwHL1xB_U2Jqfx9tKDIcNZSXrQi_Oklit3d0qpg2tA":3,"$fslH_XBmpUrvW2CRUgHvGwCEgdUq9q_DMUnqP-1QR0F8":25,"$f-FYfhWFqyjLYOnbTOpeesvu9AzwJWMvQsyvnkMNbSXQ":181},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"MANA11","mana11","fii","Manat Capital Hedge Fund Fundo Investimento Imobiliario","FII Manati","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},9.18,0.01,0.1091,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":178,"success":179,"errors":180,"limitReached":178},[27,34,37,41,44,47,50,53,56,59,62,65,68,72,75,78,81,84,87,90,93,96,99,102,105,108,111,114,117,120,123,126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,172,175],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.12,"2022-09-30T00:00:00","2022-10-24T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-10-31T00:00:00","2022-11-23T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},0.11,"2022-11-30T00:00:00","2022-12-21T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},"2022-12-29T00:00:00","2023-01-20T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},"2023-01-31T00:00:00","2023-02-23T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2023-02-28T00:00:00","2023-03-21T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-03-31T00:00:00","2023-04-25T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-04-28T00:00:00","2023-05-22T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-05-31T00:00:00","2023-06-22T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},"2023-06-30T00:00:00","2023-07-21T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},"2023-07-31T00:00:00","2023-08-21T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},"2023-08-31T00:00:00","2023-09-22T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},0.1,"2023-09-29T00:00:00","2023-10-23T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2023-10-31T00:00:00","2023-11-23T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2023-11-30T00:00:00","2023-12-21T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},"2023-12-28T00:00:00","2024-01-22T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},"2024-01-31T00:00:00","2024-02-23T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2024-02-29T00:00:00","2024-03-21T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2024-03-28T00:00:00","2024-04-19T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2024-04-30T00:00:00","2024-05-22T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2024-05-31T00:00:00","2024-06-21T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-06-28T00:00:00","2024-07-19T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2024-07-31T00:00:00","2024-08-21T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2024-08-30T00:00:00","2024-09-20T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-09-30T00:00:00","2024-10-21T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},"2024-10-31T00:00:00","2024-11-25T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2024-11-29T00:00:00","2024-12-20T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2024-12-30T00:00:00","2025-01-22T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2025-01-31T00:00:00","2025-02-21T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2025-02-28T00:00:00","2025-03-25T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-03-31T00:00:00","2025-04-23T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-04-30T00:00:00","2025-05-22T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-05-30T00:00:00","2025-06-23T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-06-30T00:00:00","2025-07-21T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-07-31T00:00:00","2025-08-21T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-08-29T00:00:00","2025-09-19T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-09-30T00:00:00","2025-10-21T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-10-31T00:00:00","2025-11-24T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-11-28T00:00:00","2025-12-19T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-12-30T00:00:00","2026-01-22T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2026-01-30T00:00:00","2026-02-24T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2026-02-27T00:00:00","2026-03-20T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2026-03-31T00:00:00","2026-04-23T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-04-30T00:00:00","2026-05-22T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-05-29T00:00:00","2026-06-22T00:00:00",{"type":28,"category":29,"amount":169,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},0.125,"2026-06-30T00:00:00","2026-07-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},"2026-07-31T00:00:00","2026-08-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-08-31T00:00:00","2026-09-22T00:00:00",null,true,[],{"items":182,"totalItens":178,"success":179,"errors":985,"limitReached":178},[183,190,196,199,203,209,215,218,221,224,228,233,236,239,242,245,249,254,258,260,264,268,273,277,280,283,286,289,292,295,298,301,304,307,311,314,317,320,323,326,329,331,334,337,340,343,346,349,353,356,360,363,366,369,372,375,379,383,386,389,393,397,403,408,412,416,420,426,432,435,439,443,447,452,457,461,464,467,470,473,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,531,534,537,540,543,546,550,554,557,561,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,647,650,653,657,662,668,672,676,679,682,685,688,691,694,697,700,703,707,710,713,716,719,722,725,728,731,734,737,740,743,746,750,753,757,762,765,768,771,774,777,780,783,785,788,791,794,797,800,802,805,808,811,814,817,820,823,826,829,832,835,838,842,846,849,852,855,858,861,864,867,870,875,878,881,884,887,890,893,896,899,902,905,908,911,914,918,921,924,927,930,933,936,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,982],{"timestamp":184,"open":185,"high":186,"low":187,"close":188,"volume":189},"2025-09-25T00:00:00",8.84,8.93,8.83,8.88,111451,{"timestamp":191,"open":192,"high":193,"low":194,"close":193,"volume":195},"2025-09-28T00:00:00",8.9,8.98,8.86,101309,{"timestamp":197,"open":193,"high":193,"low":192,"close":193,"volume":198},"2025-09-29T00:00:00",164852,{"timestamp":142,"open":188,"high":188,"low":200,"close":201,"volume":202},8.74,8.75,225129,{"timestamp":204,"open":201,"high":205,"low":206,"close":207,"volume":208},"2025-10-01T00:00:00",8.78,8.69,8.72,172959,{"timestamp":210,"open":211,"high":201,"low":212,"close":213,"volume":214},"2025-10-02T00:00:00",8.73,8.67,8.7,205495,{"timestamp":216,"open":211,"high":201,"low":213,"close":207,"volume":217},"2025-10-05T00:00:00",125861,{"timestamp":219,"open":211,"high":211,"low":206,"close":211,"volume":220},"2025-10-06T00:00:00",86555,{"timestamp":222,"open":211,"high":205,"low":207,"close":200,"volume":223},"2025-10-07T00:00:00",76029,{"timestamp":225,"open":201,"high":226,"low":213,"close":207,"volume":227},"2025-10-08T00:00:00",8.77,111420,{"timestamp":229,"open":207,"high":230,"low":231,"close":207,"volume":232},"2025-10-09T00:00:00",8.79,8.71,91179,{"timestamp":234,"open":211,"high":201,"low":213,"close":207,"volume":235},"2025-10-12T00:00:00",105365,{"timestamp":237,"open":207,"high":226,"low":231,"close":207,"volume":238},"2025-10-13T00:00:00",111491,{"timestamp":240,"open":201,"high":226,"low":206,"close":207,"volume":241},"2025-10-14T00:00:00",212555,{"timestamp":243,"open":211,"high":200,"low":213,"close":207,"volume":244},"2025-10-15T00:00:00",166370,{"timestamp":246,"open":200,"high":247,"low":211,"close":230,"volume":248},"2025-10-16T00:00:00",8.81,81770,{"timestamp":250,"open":247,"high":251,"low":252,"close":247,"volume":253},"2025-10-19T00:00:00",8.85,8.76,116153,{"timestamp":255,"open":185,"high":251,"low":230,"close":256,"volume":257},"2025-10-20T00:00:00",8.82,60228,{"timestamp":143,"open":185,"high":251,"low":230,"close":251,"volume":259},109827,{"timestamp":261,"open":251,"high":192,"low":187,"close":262,"volume":263},"2025-10-22T00:00:00",8.87,116399,{"timestamp":265,"open":188,"high":266,"low":251,"close":266,"volume":267},"2025-10-23T00:00:00",8.91,59869,{"timestamp":269,"open":270,"high":271,"low":262,"close":188,"volume":272},"2025-10-26T00:00:00",8.92,8.96,103468,{"timestamp":274,"open":275,"high":275,"low":187,"close":266,"volume":276},"2025-10-27T00:00:00",8.95,144486,{"timestamp":278,"open":192,"high":186,"low":251,"close":251,"volume":279},"2025-10-29T00:00:00",150301,{"timestamp":281,"open":188,"high":192,"low":251,"close":188,"volume":282},"2025-10-30T00:00:00",126630,{"timestamp":284,"open":200,"high":226,"low":231,"close":211,"volume":285},"2025-11-02T00:00:00",207907,{"timestamp":287,"open":200,"high":230,"low":200,"close":201,"volume":288},"2025-11-03T00:00:00",114752,{"timestamp":290,"open":230,"high":247,"low":201,"close":247,"volume":291},"2025-11-04T00:00:00",122710,{"timestamp":293,"open":247,"high":251,"low":226,"close":226,"volume":294},"2025-11-05T00:00:00",110573,{"timestamp":296,"open":230,"high":247,"low":226,"close":230,"volume":297},"2025-11-06T00:00:00",87941,{"timestamp":299,"open":247,"high":247,"low":211,"close":205,"volume":300},"2025-11-09T00:00:00",162991,{"timestamp":302,"open":252,"high":205,"low":211,"close":201,"volume":303},"2025-11-10T00:00:00",128037,{"timestamp":305,"open":201,"high":252,"low":211,"close":201,"volume":306},"2025-11-11T00:00:00",140278,{"timestamp":308,"open":201,"high":252,"low":309,"close":213,"volume":310},"2025-11-12T00:00:00",8.68,248942,{"timestamp":312,"open":206,"high":200,"low":206,"close":211,"volume":313},"2025-11-13T00:00:00",137301,{"timestamp":315,"open":231,"high":226,"low":231,"close":252,"volume":316},"2025-11-16T00:00:00",135709,{"timestamp":318,"open":252,"high":205,"low":201,"close":226,"volume":319},"2025-11-17T00:00:00",87542,{"timestamp":321,"open":226,"high":205,"low":231,"close":200,"volume":322},"2025-11-18T00:00:00",191379,{"timestamp":324,"open":200,"high":252,"low":207,"close":201,"volume":325},"2025-11-20T00:00:00",137992,{"timestamp":327,"open":252,"high":226,"low":207,"close":211,"volume":328},"2025-11-23T00:00:00",185347,{"timestamp":146,"open":252,"high":205,"low":207,"close":205,"volume":330},193452,{"timestamp":332,"open":205,"high":205,"low":207,"close":211,"volume":333},"2025-11-25T00:00:00",159250,{"timestamp":335,"open":201,"high":230,"low":200,"close":226,"volume":336},"2025-11-26T00:00:00",182017,{"timestamp":338,"open":230,"high":185,"low":205,"close":187,"volume":339},"2025-11-27T00:00:00",216535,{"timestamp":341,"open":207,"high":226,"low":206,"close":226,"volume":342},"2025-11-30T00:00:00",119731,{"timestamp":344,"open":226,"high":247,"low":252,"close":247,"volume":345},"2025-12-01T00:00:00",53934,{"timestamp":347,"open":226,"high":247,"low":226,"close":247,"volume":348},"2025-12-02T00:00:00",78110,{"timestamp":350,"open":256,"high":251,"low":351,"close":187,"volume":352},"2025-12-03T00:00:00",8.8,74670,{"timestamp":354,"open":251,"high":266,"low":226,"close":226,"volume":355},"2025-12-04T00:00:00",107524,{"timestamp":357,"open":358,"high":358,"low":230,"close":256,"volume":359},"2025-12-07T00:00:00",8.89,52878,{"timestamp":361,"open":185,"high":251,"low":230,"close":351,"volume":362},"2025-12-08T00:00:00",101631,{"timestamp":364,"open":187,"high":187,"low":205,"close":230,"volume":365},"2025-12-09T00:00:00",98795,{"timestamp":367,"open":251,"high":262,"low":256,"close":187,"volume":368},"2025-12-10T00:00:00",75972,{"timestamp":370,"open":262,"high":266,"low":251,"close":262,"volume":371},"2025-12-11T00:00:00",79364,{"timestamp":373,"open":266,"high":186,"low":187,"close":266,"volume":374},"2025-12-14T00:00:00",117781,{"timestamp":376,"open":186,"high":377,"low":192,"close":377,"volume":378},"2025-12-15T00:00:00",8.97,96610,{"timestamp":380,"open":377,"high":193,"low":381,"close":275,"volume":382},"2025-12-16T00:00:00",8.94,80852,{"timestamp":384,"open":377,"high":193,"low":358,"close":192,"volume":385},"2025-12-17T00:00:00",222373,{"timestamp":387,"open":186,"high":275,"low":358,"close":186,"volume":388},"2025-12-18T00:00:00",175997,{"timestamp":390,"open":377,"high":391,"low":192,"close":391,"volume":392},"2025-12-21T00:00:00",9.01,126855,{"timestamp":394,"open":193,"high":395,"low":193,"close":395,"volume":396},"2025-12-22T00:00:00",9.17,118870,{"timestamp":398,"open":395,"high":399,"low":400,"close":401,"volume":402},"2025-12-25T00:00:00",9.24,9.13,9.2,106094,{"timestamp":404,"open":399,"high":405,"low":12,"close":406,"volume":407},"2025-12-28T00:00:00",9.28,9.27,72848,{"timestamp":409,"open":406,"high":406,"low":401,"close":410,"volume":411},"2025-12-29T00:00:00",9.26,86687,{"timestamp":413,"open":406,"high":406,"low":414,"close":401,"volume":415},"2026-01-01T00:00:00",9.1,88956,{"timestamp":417,"open":399,"high":418,"low":12,"close":418,"volume":419},"2026-01-04T00:00:00",9.29,77223,{"timestamp":421,"open":422,"high":423,"low":424,"close":418,"volume":425},"2026-01-05T00:00:00",9.23,9.3,9.21,66593,{"timestamp":427,"open":428,"high":428,"low":429,"close":430,"volume":431},"2026-01-06T00:00:00",9.37,9.22,9.25,109569,{"timestamp":433,"open":423,"high":423,"low":401,"close":418,"volume":434},"2026-01-07T00:00:00",100055,{"timestamp":436,"open":418,"high":437,"low":430,"close":423,"volume":438},"2026-01-08T00:00:00",9.33,66696,{"timestamp":440,"open":430,"high":428,"low":401,"close":441,"volume":442},"2026-01-11T00:00:00",9.32,111302,{"timestamp":444,"open":441,"high":445,"low":430,"close":423,"volume":446},"2026-01-12T00:00:00",9.42,136865,{"timestamp":448,"open":423,"high":449,"low":430,"close":450,"volume":451},"2026-01-13T00:00:00",9.36,9.34,171447,{"timestamp":453,"open":454,"high":454,"low":430,"close":455,"volume":456},"2026-01-14T00:00:00",9.38,9.31,103753,{"timestamp":458,"open":450,"high":459,"low":405,"close":405,"volume":460},"2026-01-15T00:00:00",9.35,111664,{"timestamp":462,"open":405,"high":450,"low":405,"close":441,"volume":463},"2026-01-18T00:00:00",70060,{"timestamp":465,"open":405,"high":441,"low":430,"close":406,"volume":466},"2026-01-19T00:00:00",145155,{"timestamp":468,"open":406,"high":449,"low":410,"close":405,"volume":469},"2026-01-20T00:00:00",118469,{"timestamp":471,"open":405,"high":450,"low":405,"close":450,"volume":472},"2026-01-21T00:00:00",139626,{"timestamp":152,"open":437,"high":459,"low":410,"close":423,"volume":474},213234,{"timestamp":476,"open":441,"high":450,"low":410,"close":441,"volume":477},"2026-01-25T00:00:00",224478,{"timestamp":479,"open":441,"high":450,"low":410,"close":405,"volume":480},"2026-01-26T00:00:00",207195,{"timestamp":482,"open":423,"high":441,"low":430,"close":441,"volume":483},"2026-01-27T00:00:00",139577,{"timestamp":485,"open":441,"high":441,"low":410,"close":423,"volume":486},"2026-01-28T00:00:00",118226,{"timestamp":488,"open":418,"high":450,"low":405,"close":437,"volume":489},"2026-02-01T00:00:00",54304,{"timestamp":491,"open":450,"high":450,"low":422,"close":430,"volume":492},"2026-02-02T00:00:00",197836,{"timestamp":494,"open":405,"high":455,"low":430,"close":406,"volume":495},"2026-02-03T00:00:00",79208,{"timestamp":497,"open":455,"high":455,"low":422,"close":423,"volume":498},"2026-02-05T00:00:00",203741,{"timestamp":500,"open":423,"high":423,"low":430,"close":418,"volume":501},"2026-02-08T00:00:00",108305,{"timestamp":503,"open":418,"high":418,"low":430,"close":430,"volume":504},"2026-02-09T00:00:00",81022,{"timestamp":506,"open":399,"high":455,"low":399,"close":405,"volume":507},"2026-02-10T00:00:00",181279,{"timestamp":509,"open":418,"high":455,"low":424,"close":430,"volume":510},"2026-02-11T00:00:00",127764,{"timestamp":512,"open":410,"high":423,"low":399,"close":423,"volume":513},"2026-02-12T00:00:00",141234,{"timestamp":515,"open":455,"high":428,"low":406,"close":405,"volume":516},"2026-02-17T00:00:00",94096,{"timestamp":518,"open":450,"high":449,"low":418,"close":459,"volume":519},"2026-02-18T00:00:00",114550,{"timestamp":521,"open":449,"high":449,"low":455,"close":437,"volume":522},"2026-02-19T00:00:00",136426,{"timestamp":524,"open":450,"high":450,"low":423,"close":437,"volume":525},"2026-02-22T00:00:00",182000,{"timestamp":527,"open":437,"high":450,"low":406,"close":423,"volume":528},"2026-02-23T00:00:00",234026,{"timestamp":155,"open":423,"high":450,"low":405,"close":423,"volume":530},251709,{"timestamp":532,"open":437,"high":459,"low":418,"close":455,"volume":533},"2026-02-25T00:00:00",200359,{"timestamp":535,"open":437,"high":428,"low":418,"close":428,"volume":536},"2026-02-26T00:00:00",388329,{"timestamp":538,"open":410,"high":405,"low":401,"close":429,"volume":539},"2026-03-01T00:00:00",254688,{"timestamp":541,"open":422,"high":399,"low":395,"close":422,"volume":542},"2026-03-02T00:00:00",130033,{"timestamp":544,"open":399,"high":430,"low":424,"close":422,"volume":545},"2026-03-03T00:00:00",103853,{"timestamp":547,"open":399,"high":399,"low":548,"close":395,"volume":549},"2026-03-04T00:00:00",9.11,208174,{"timestamp":551,"open":395,"high":12,"low":552,"close":12,"volume":553},"2026-03-05T00:00:00",9.12,151743,{"timestamp":555,"open":424,"high":424,"low":552,"close":400,"volume":556},"2026-03-08T00:00:00",101968,{"timestamp":558,"open":395,"high":559,"low":400,"close":395,"volume":560},"2026-03-09T00:00:00",9.19,116831,{"timestamp":562,"open":563,"high":559,"low":400,"close":559,"volume":564},"2026-03-10T00:00:00",9.15,93276,{"timestamp":566,"open":401,"high":424,"low":395,"close":424,"volume":567},"2026-03-11T00:00:00",56640,{"timestamp":569,"open":422,"high":405,"low":424,"close":424,"volume":570},"2026-03-12T00:00:00",107976,{"timestamp":572,"open":406,"high":423,"low":399,"close":423,"volume":573},"2026-03-15T00:00:00",76058,{"timestamp":575,"open":423,"high":459,"low":410,"close":410,"volume":576},"2026-03-16T00:00:00",137874,{"timestamp":578,"open":405,"high":405,"low":424,"close":410,"volume":579},"2026-03-18T00:00:00",107850,{"timestamp":581,"open":399,"high":410,"low":401,"close":429,"volume":582},"2026-03-19T00:00:00",124790,{"timestamp":584,"open":429,"high":410,"low":559,"close":410,"volume":585},"2026-03-22T00:00:00",171434,{"timestamp":587,"open":405,"high":418,"low":422,"close":405,"volume":588},"2026-03-23T00:00:00",110925,{"timestamp":590,"open":418,"high":418,"low":399,"close":405,"volume":591},"2026-03-24T00:00:00",75021,{"timestamp":593,"open":405,"high":405,"low":430,"close":406,"volume":594},"2026-03-25T00:00:00",115450,{"timestamp":596,"open":405,"high":418,"low":410,"close":418,"volume":597},"2026-03-26T00:00:00",57283,{"timestamp":599,"open":418,"high":459,"low":430,"close":418,"volume":600},"2026-03-29T00:00:00",194413,{"timestamp":602,"open":423,"high":455,"low":429,"close":430,"volume":603},"2026-03-30T00:00:00",289253,{"timestamp":160,"open":429,"high":422,"low":605,"close":429,"volume":606},9.16,199948,{"timestamp":608,"open":430,"high":428,"low":424,"close":423,"volume":609},"2026-04-01T00:00:00",189688,{"timestamp":611,"open":423,"high":423,"low":410,"close":418,"volume":612},"2026-04-05T00:00:00",138689,{"timestamp":614,"open":405,"high":418,"low":401,"close":422,"volume":615},"2026-04-06T00:00:00",129379,{"timestamp":617,"open":406,"high":405,"low":429,"close":405,"volume":618},"2026-04-07T00:00:00",86452,{"timestamp":620,"open":418,"high":423,"low":430,"close":423,"volume":621},"2026-04-08T00:00:00",124012,{"timestamp":623,"open":423,"high":455,"low":418,"close":418,"volume":624},"2026-04-09T00:00:00",68846,{"timestamp":626,"open":455,"high":455,"low":406,"close":455,"volume":627},"2026-04-12T00:00:00",100587,{"timestamp":629,"open":455,"high":441,"low":405,"close":455,"volume":630},"2026-04-13T00:00:00",81181,{"timestamp":632,"open":455,"high":437,"low":423,"close":437,"volume":633},"2026-04-14T00:00:00",87990,{"timestamp":635,"open":437,"high":450,"low":405,"close":455,"volume":636},"2026-04-15T00:00:00",112785,{"timestamp":638,"open":437,"high":454,"low":423,"close":454,"volume":639},"2026-04-16T00:00:00",124110,{"timestamp":641,"open":454,"high":454,"low":450,"close":459,"volume":642},"2026-04-19T00:00:00",91245,{"timestamp":644,"open":450,"high":645,"low":418,"close":459,"volume":646},"2026-04-21T00:00:00",9.39,164416,{"timestamp":648,"open":454,"high":645,"low":455,"close":454,"volume":649},"2026-04-22T00:00:00",168154,{"timestamp":161,"open":454,"high":651,"low":428,"close":445,"volume":652},9.44,228158,{"timestamp":654,"open":445,"high":655,"low":454,"close":651,"volume":656},"2026-04-26T00:00:00",9.45,179412,{"timestamp":658,"open":655,"high":659,"low":660,"close":659,"volume":661},"2026-04-27T00:00:00",9.48,9.41,126569,{"timestamp":663,"open":664,"high":665,"low":664,"close":666,"volume":667},"2026-04-28T00:00:00",9.43,9.52,9.51,181296,{"timestamp":669,"open":666,"high":670,"low":659,"close":666,"volume":671},"2026-04-29T00:00:00",9.53,151015,{"timestamp":673,"open":674,"high":666,"low":437,"close":445,"volume":675},"2026-05-03T00:00:00",9.5,176993,{"timestamp":677,"open":445,"high":664,"low":455,"close":441,"volume":678},"2026-05-04T00:00:00",116707,{"timestamp":680,"open":441,"high":651,"low":423,"close":660,"volume":681},"2026-05-05T00:00:00",145310,{"timestamp":683,"open":651,"high":655,"low":455,"close":645,"volume":684},"2026-05-06T00:00:00",517198,{"timestamp":686,"open":645,"high":651,"low":428,"close":445,"volume":687},"2026-05-07T00:00:00",214853,{"timestamp":689,"open":445,"high":445,"low":418,"close":455,"volume":690},"2026-05-10T00:00:00",323107,{"timestamp":692,"open":405,"high":423,"low":563,"close":422,"volume":693},"2026-05-11T00:00:00",299738,{"timestamp":695,"open":430,"high":410,"low":605,"close":605,"volume":696},"2026-05-12T00:00:00",168567,{"timestamp":698,"open":395,"high":429,"low":400,"close":424,"volume":699},"2026-05-13T00:00:00",210930,{"timestamp":701,"open":401,"high":399,"low":559,"close":429,"volume":702},"2026-05-14T00:00:00",87096,{"timestamp":704,"open":418,"high":418,"low":705,"close":605,"volume":706},"2026-05-17T00:00:00",9.09,260397,{"timestamp":708,"open":563,"high":401,"low":400,"close":563,"volume":709},"2026-05-18T00:00:00",218141,{"timestamp":711,"open":563,"high":410,"low":563,"close":410,"volume":712},"2026-05-19T00:00:00",166597,{"timestamp":714,"open":422,"high":423,"low":559,"close":423,"volume":715},"2026-05-20T00:00:00",160016,{"timestamp":717,"open":423,"high":437,"low":399,"close":441,"volume":718},"2026-05-21T00:00:00",210562,{"timestamp":720,"open":405,"high":437,"low":406,"close":423,"volume":721},"2026-05-24T00:00:00",324164,{"timestamp":723,"open":437,"high":437,"low":401,"close":406,"volume":724},"2026-05-25T00:00:00",507118,{"timestamp":726,"open":410,"high":410,"low":12,"close":399,"volume":727},"2026-05-26T00:00:00",279671,{"timestamp":729,"open":399,"high":430,"low":424,"close":399,"volume":730},"2026-05-27T00:00:00",181136,{"timestamp":732,"open":410,"high":418,"low":399,"close":410,"volume":733},"2026-05-28T00:00:00",151681,{"timestamp":735,"open":605,"high":424,"low":400,"close":605,"volume":736},"2026-05-31T00:00:00",307190,{"timestamp":738,"open":401,"high":424,"low":395,"close":401,"volume":739},"2026-06-01T00:00:00",186836,{"timestamp":741,"open":424,"high":429,"low":395,"close":12,"volume":742},"2026-06-02T00:00:00",197013,{"timestamp":744,"open":559,"high":424,"low":395,"close":424,"volume":745},"2026-06-04T00:00:00",114759,{"timestamp":747,"open":559,"high":424,"low":748,"close":563,"volume":749},"2026-06-07T00:00:00",9.14,127082,{"timestamp":751,"open":401,"high":401,"low":552,"close":563,"volume":752},"2026-06-08T00:00:00",111383,{"timestamp":754,"open":563,"high":563,"low":271,"close":755,"volume":756},"2026-06-09T00:00:00",9.02,256318,{"timestamp":758,"open":759,"high":414,"low":760,"close":705,"volume":761},"2026-06-10T00:00:00",9.04,9,168186,{"timestamp":763,"open":395,"high":559,"low":548,"close":559,"volume":764},"2026-06-11T00:00:00",145517,{"timestamp":766,"open":401,"high":405,"low":401,"close":405,"volume":767},"2026-06-14T00:00:00",160235,{"timestamp":769,"open":430,"high":455,"low":429,"close":430,"volume":770},"2026-06-15T00:00:00",207228,{"timestamp":772,"open":430,"high":406,"low":401,"close":430,"volume":773},"2026-06-16T00:00:00",112176,{"timestamp":775,"open":430,"high":430,"low":401,"close":422,"volume":776},"2026-06-17T00:00:00",65437,{"timestamp":778,"open":422,"high":406,"low":424,"close":410,"volume":779},"2026-06-18T00:00:00",80524,{"timestamp":781,"open":405,"high":405,"low":429,"close":410,"volume":782},"2026-06-21T00:00:00",90543,{"timestamp":167,"open":405,"high":418,"low":429,"close":418,"volume":784},103452,{"timestamp":786,"open":418,"high":418,"low":424,"close":410,"volume":787},"2026-06-23T00:00:00",192029,{"timestamp":789,"open":410,"high":410,"low":399,"close":410,"volume":790},"2026-06-24T00:00:00",118294,{"timestamp":792,"open":410,"high":437,"low":399,"close":423,"volume":793},"2026-06-25T00:00:00",153381,{"timestamp":795,"open":455,"high":450,"low":418,"close":441,"volume":796},"2026-06-28T00:00:00",85976,{"timestamp":798,"open":437,"high":459,"low":418,"close":450,"volume":799},"2026-06-29T00:00:00",153393,{"timestamp":170,"open":399,"high":399,"low":605,"close":424,"volume":801},135704,{"timestamp":803,"open":430,"high":410,"low":429,"close":410,"volume":804},"2026-07-01T00:00:00",122455,{"timestamp":806,"open":410,"high":410,"low":401,"close":399,"volume":807},"2026-07-02T00:00:00",89073,{"timestamp":809,"open":399,"high":410,"low":424,"close":410,"volume":810},"2026-07-05T00:00:00",111567,{"timestamp":812,"open":410,"high":410,"low":605,"close":424,"volume":813},"2026-07-06T00:00:00",177774,{"timestamp":815,"open":559,"high":401,"low":563,"close":12,"volume":816},"2026-07-07T00:00:00",152187,{"timestamp":818,"open":395,"high":401,"low":748,"close":401,"volume":819},"2026-07-08T00:00:00",100946,{"timestamp":821,"open":429,"high":429,"low":605,"close":12,"volume":822},"2026-07-09T00:00:00",139845,{"timestamp":824,"open":12,"high":12,"low":563,"close":605,"volume":825},"2026-07-12T00:00:00",169307,{"timestamp":827,"open":563,"high":12,"low":400,"close":748,"volume":828},"2026-07-13T00:00:00",169244,{"timestamp":830,"open":563,"high":563,"low":400,"close":563,"volume":831},"2026-07-14T00:00:00",139824,{"timestamp":833,"open":563,"high":563,"low":400,"close":563,"volume":834},"2026-07-15T00:00:00",111313,{"timestamp":836,"open":605,"high":605,"low":552,"close":563,"volume":837},"2026-07-16T00:00:00",148888,{"timestamp":839,"open":395,"high":395,"low":840,"close":400,"volume":841},"2026-07-19T00:00:00",9.08,482735,{"timestamp":843,"open":748,"high":748,"low":844,"close":400,"volume":845},"2026-07-20T00:00:00",9.06,143537,{"timestamp":171,"open":400,"high":400,"low":847,"close":705,"volume":848},9.07,139559,{"timestamp":850,"open":705,"high":563,"low":847,"close":748,"volume":851},"2026-07-22T00:00:00",187659,{"timestamp":853,"open":395,"high":12,"low":548,"close":400,"volume":854},"2026-07-23T00:00:00",168646,{"timestamp":856,"open":748,"high":395,"low":548,"close":605,"volume":857},"2026-07-26T00:00:00",128372,{"timestamp":859,"open":563,"high":559,"low":552,"close":400,"volume":860},"2026-07-27T00:00:00",257041,{"timestamp":862,"open":605,"high":605,"low":548,"close":400,"volume":863},"2026-07-28T00:00:00",214742,{"timestamp":865,"open":400,"high":395,"low":414,"close":395,"volume":866},"2026-07-29T00:00:00",222965,{"timestamp":868,"open":395,"high":401,"low":563,"close":401,"volume":869},"2026-07-30T00:00:00",147304,{"timestamp":871,"open":705,"high":414,"low":872,"close":873,"volume":874},"2026-08-02T00:00:00",9.03,9.05,235564,{"timestamp":876,"open":705,"high":548,"low":873,"close":548,"volume":877},"2026-08-03T00:00:00",165976,{"timestamp":879,"open":414,"high":552,"low":759,"close":847,"volume":880},"2026-08-04T00:00:00",196402,{"timestamp":882,"open":414,"high":414,"low":872,"close":844,"volume":883},"2026-08-05T00:00:00",131171,{"timestamp":885,"open":705,"high":548,"low":844,"close":705,"volume":886},"2026-08-06T00:00:00",115981,{"timestamp":888,"open":552,"high":552,"low":759,"close":847,"volume":889},"2026-08-09T00:00:00",64905,{"timestamp":891,"open":847,"high":840,"low":391,"close":872,"volume":892},"2026-08-10T00:00:00",127983,{"timestamp":894,"open":873,"high":873,"low":391,"close":759,"volume":895},"2026-08-11T00:00:00",74695,{"timestamp":897,"open":873,"high":873,"low":760,"close":755,"volume":898},"2026-08-12T00:00:00",94370,{"timestamp":900,"open":755,"high":755,"low":271,"close":760,"volume":901},"2026-08-13T00:00:00",108170,{"timestamp":903,"open":760,"high":760,"low":186,"close":760,"volume":904},"2026-08-16T00:00:00",121901,{"timestamp":906,"open":271,"high":377,"low":207,"close":247,"volume":907},"2026-08-17T00:00:00",699206,{"timestamp":909,"open":256,"high":186,"low":247,"close":270,"volume":910},"2026-08-18T00:00:00",177364,{"timestamp":912,"open":266,"high":270,"low":262,"close":188,"volume":913},"2026-08-19T00:00:00",102450,{"timestamp":915,"open":358,"high":916,"low":358,"close":193,"volume":917},"2026-08-20T00:00:00",8.99,113104,{"timestamp":919,"open":916,"high":705,"low":193,"close":840,"volume":920},"2026-08-23T00:00:00",128709,{"timestamp":922,"open":847,"high":414,"low":872,"close":705,"volume":923},"2026-08-24T00:00:00",92328,{"timestamp":925,"open":873,"high":548,"low":873,"close":548,"volume":926},"2026-08-25T00:00:00",84862,{"timestamp":928,"open":705,"high":705,"low":872,"close":840,"volume":929},"2026-08-26T00:00:00",164534,{"timestamp":931,"open":873,"high":548,"low":873,"close":414,"volume":932},"2026-08-27T00:00:00",166043,{"timestamp":934,"open":414,"high":563,"low":705,"close":563,"volume":935},"2026-08-30T00:00:00",131674,{"timestamp":176,"open":193,"high":873,"low":377,"close":873,"volume":937},117415,{"timestamp":939,"open":759,"high":873,"low":391,"close":873,"volume":940},"2026-09-01T00:00:00",82608,{"timestamp":942,"open":755,"high":414,"low":755,"close":414,"volume":943},"2026-09-02T00:00:00",91921,{"timestamp":945,"open":414,"high":395,"low":847,"close":400,"volume":946},"2026-09-03T00:00:00",113162,{"timestamp":948,"open":400,"high":395,"low":414,"close":563,"volume":949},"2026-09-07T00:00:00",91062,{"timestamp":951,"open":414,"high":563,"low":840,"close":563,"volume":952},"2026-09-08T00:00:00",88792,{"timestamp":954,"open":563,"high":401,"low":414,"close":401,"volume":955},"2026-09-09T00:00:00",62303,{"timestamp":957,"open":559,"high":401,"low":748,"close":12,"volume":958},"2026-09-10T00:00:00",60571,{"timestamp":960,"open":401,"high":401,"low":414,"close":12,"volume":961},"2026-09-13T00:00:00",88685,{"timestamp":963,"open":12,"high":422,"low":563,"close":422,"volume":964},"2026-09-14T00:00:00",92111,{"timestamp":966,"open":422,"high":430,"low":395,"close":424,"volume":967},"2026-09-15T00:00:00",95529,{"timestamp":969,"open":399,"high":410,"low":424,"close":430,"volume":970},"2026-09-16T00:00:00",68722,{"timestamp":972,"open":430,"high":410,"low":12,"close":12,"volume":973},"2026-09-17T00:00:00",60503,{"timestamp":975,"open":12,"high":429,"low":605,"close":401,"volume":976},"2026-09-20T00:00:00",69624,{"timestamp":978,"open":605,"high":429,"low":605,"close":429,"volume":979},"2026-09-21T00:00:00",51451,{"timestamp":177,"open":395,"high":429,"low":605,"close":395,"volume":981},91404,{"timestamp":983,"open":559,"high":422,"low":605,"close":429,"volume":984},"2026-09-23T00:00:00",145872,[]]