[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fCm3m9nURNYek5afZMB9weagvHx9gyw43GaAPMMb-pKU":3,"$fY14o6BDQRoyMfQ0CmrEht1MHqBE-R9hmUicoTsaBra4":25,"$fFHakV8w_QIj-XG2h7iEevPBquSqN5HLrJKRBnZHgfFA":185},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"MXRF11","mxrf11","fii","Maxi Renda Fundo Investimento Imobiliario FII","FII Maxi Ren","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},9.04,0.01,0.1107,"BRL","2026-09-24T23:48:16Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":182,"success":183,"errors":184,"limitReached":182},[27,34,37,41,44,48,52,55,58,61,64,67,70,73,76,79,82,85,88,91,94,97,100,103,107,110,113,116,119,122,125,128,131,134,137,140,143,146,149,151,154,157,160,163,167,170,173,176,179],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.1,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},0.08,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},0.11,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},0.12,"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":104,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},0.09,"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":104,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":104,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2024-12-30T00:00:00","2025-01-14T00:00:00",{"type":28,"category":29,"amount":104,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":104,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":104,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":147,"comDate":147,"paymentDate":150,"status":33},"2025-11-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},0.095,"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":177,"comDate":177,"paymentDate":178,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":186,"totalItens":182,"success":183,"errors":1019,"limitReached":182},[187,193,197,202,207,214,221,227,232,236,240,243,248,251,253,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,342,345,348,353,356,360,364,368,371,375,378,381,384,387,390,393,396,399,402,405,408,411,414,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,509,512,517,521,524,527,531,536,542,546,549,552,556,559,562,565,568,571,574,577,580,583,587,590,593,596,599,602,605,609,613,615,618,621,624,627,630,633,636,639,643,646,649,653,656,660,664,667,670,673,676,679,682,685,688,692,695,698,701,704,707,710,713,716,719,722,725,729,732,735,738,741,744,747,750,753,756,759,762,765,768,770,773,776,779,782,785,788,791,794,797,800,802,805,808,811,814,817,820,823,826,829,831,834,837,840,843,846,849,852,855,858,861,864,867,872,876,881,884,887,890,893,899,904,907,914,919,923,927,932,935,940,943,946,950,953,958,962,965,968,971,975,978,982,987,992,995,1000,1004,1008,1011,1015],{"timestamp":188,"open":189,"high":190,"low":191,"close":191,"volume":192},"2025-09-25T00:00:00",9.82,9.83,9.79,758529,{"timestamp":194,"open":195,"high":189,"low":191,"close":195,"volume":196},"2025-09-28T00:00:00",9.8,1073336,{"timestamp":198,"open":189,"high":190,"low":199,"close":200,"volume":201},"2025-09-29T00:00:00",9.76,9.77,1532119,{"timestamp":144,"open":203,"high":203,"low":204,"close":205,"volume":206},9.7,9.53,9.54,1512677,{"timestamp":208,"open":209,"high":210,"low":211,"close":212,"volume":213},"2025-10-01T00:00:00",9.56,9.64,9.55,9.58,1295078,{"timestamp":215,"open":216,"high":217,"low":218,"close":219,"volume":220},"2025-10-02T00:00:00",9.6,9.69,9.59,9.68,1019755,{"timestamp":222,"open":223,"high":224,"low":216,"close":225,"volume":226},"2025-10-05T00:00:00",9.71,9.72,9.61,1249664,{"timestamp":228,"open":229,"high":230,"low":212,"close":225,"volume":231},"2025-10-06T00:00:00",9.63,9.65,1105035,{"timestamp":233,"open":234,"high":229,"low":211,"close":212,"volume":235},"2025-10-07T00:00:00",9.62,885139,{"timestamp":237,"open":218,"high":238,"low":212,"close":216,"volume":239},"2025-10-08T00:00:00",9.66,662196,{"timestamp":241,"open":216,"high":234,"low":211,"close":211,"volume":242},"2025-10-09T00:00:00",924103,{"timestamp":244,"open":245,"high":245,"low":246,"close":205,"volume":247},"2025-10-12T00:00:00",9.57,9.52,1175842,{"timestamp":249,"open":245,"high":234,"low":209,"close":234,"volume":250},"2025-10-13T00:00:00",1118677,{"timestamp":145,"open":230,"high":219,"low":225,"close":238,"volume":252},1054683,{"timestamp":254,"open":255,"high":219,"low":234,"close":210,"volume":256},"2025-10-15T00:00:00",9.67,696428,{"timestamp":258,"open":210,"high":255,"low":234,"close":255,"volume":259},"2025-10-16T00:00:00",612665,{"timestamp":261,"open":255,"high":255,"low":216,"close":210,"volume":262},"2025-10-19T00:00:00",1023381,{"timestamp":264,"open":210,"high":210,"low":225,"close":210,"volume":265},"2025-10-20T00:00:00",911822,{"timestamp":267,"open":230,"high":230,"low":234,"close":229,"volume":268},"2025-10-21T00:00:00",751911,{"timestamp":270,"open":210,"high":230,"low":216,"close":234,"volume":271},"2025-10-22T00:00:00",778235,{"timestamp":273,"open":229,"high":238,"low":234,"close":210,"volume":274},"2025-10-23T00:00:00",812217,{"timestamp":276,"open":238,"high":238,"low":216,"close":225,"volume":277},"2025-10-26T00:00:00",1069509,{"timestamp":279,"open":234,"high":230,"low":225,"close":234,"volume":280},"2025-10-27T00:00:00",736703,{"timestamp":282,"open":229,"high":238,"low":234,"close":229,"volume":283},"2025-10-28T00:00:00",791626,{"timestamp":285,"open":230,"high":238,"low":216,"close":225,"volume":286},"2025-10-29T00:00:00",853926,{"timestamp":288,"open":210,"high":255,"low":229,"close":255,"volume":289},"2025-10-30T00:00:00",804000,{"timestamp":291,"open":225,"high":229,"low":211,"close":245,"volume":292},"2025-11-02T00:00:00",1069091,{"timestamp":294,"open":218,"high":216,"low":245,"close":218,"volume":295},"2025-11-03T00:00:00",924245,{"timestamp":297,"open":225,"high":210,"low":209,"close":209,"volume":298},"2025-11-04T00:00:00",893783,{"timestamp":300,"open":212,"high":216,"low":245,"close":218,"volume":301},"2025-11-05T00:00:00",976675,{"timestamp":303,"open":225,"high":217,"low":212,"close":230,"volume":304},"2025-11-06T00:00:00",1167884,{"timestamp":306,"open":255,"high":219,"low":225,"close":234,"volume":307},"2025-11-09T00:00:00",1124708,{"timestamp":309,"open":210,"high":230,"low":234,"close":210,"volume":310},"2025-11-10T00:00:00",789231,{"timestamp":312,"open":210,"high":238,"low":234,"close":229,"volume":313},"2025-11-11T00:00:00",912168,{"timestamp":315,"open":210,"high":230,"low":212,"close":218,"volume":316},"2025-11-12T00:00:00",1039237,{"timestamp":318,"open":229,"high":230,"low":225,"close":229,"volume":319},"2025-11-13T00:00:00",1378345,{"timestamp":321,"open":230,"high":238,"low":245,"close":216,"volume":322},"2025-11-16T00:00:00",1430586,{"timestamp":324,"open":225,"high":229,"low":245,"close":212,"volume":325},"2025-11-17T00:00:00",910471,{"timestamp":327,"open":225,"high":234,"low":205,"close":211,"volume":328},"2025-11-18T00:00:00",1462491,{"timestamp":330,"open":245,"high":216,"low":204,"close":212,"volume":331},"2025-11-20T00:00:00",1385122,{"timestamp":333,"open":212,"high":218,"low":205,"close":211,"volume":334},"2025-11-23T00:00:00",1197263,{"timestamp":336,"open":211,"high":212,"low":204,"close":205,"volume":337},"2025-11-24T00:00:00",1394940,{"timestamp":339,"open":205,"high":209,"low":340,"close":205,"volume":341},"2025-11-25T00:00:00",9.5,1618760,{"timestamp":343,"open":205,"high":212,"low":204,"close":245,"volume":344},"2025-11-26T00:00:00",1068029,{"timestamp":346,"open":229,"high":210,"low":212,"close":229,"volume":347},"2025-11-27T00:00:00",2322421,{"timestamp":349,"open":205,"high":211,"low":350,"close":351,"volume":352},"2025-11-30T00:00:00",9.48,9.51,1529551,{"timestamp":354,"open":246,"high":211,"low":340,"close":246,"volume":355},"2025-12-01T00:00:00",1387848,{"timestamp":357,"open":205,"high":205,"low":358,"close":340,"volume":359},"2025-12-02T00:00:00",9.47,1472838,{"timestamp":361,"open":351,"high":246,"low":362,"close":351,"volume":363},"2025-12-03T00:00:00",9.49,1125310,{"timestamp":365,"open":351,"high":246,"low":366,"close":362,"volume":367},"2025-12-04T00:00:00",9.46,1685755,{"timestamp":369,"open":351,"high":351,"low":358,"close":362,"volume":370},"2025-12-07T00:00:00",1313670,{"timestamp":372,"open":340,"high":340,"low":373,"close":362,"volume":374},"2025-12-08T00:00:00",9.45,1536300,{"timestamp":376,"open":340,"high":351,"low":358,"close":362,"volume":377},"2025-12-09T00:00:00",1134571,{"timestamp":379,"open":350,"high":340,"low":366,"close":350,"volume":380},"2025-12-10T00:00:00",1117778,{"timestamp":382,"open":351,"high":205,"low":340,"close":204,"volume":383},"2025-12-11T00:00:00",1388116,{"timestamp":385,"open":209,"high":218,"low":246,"close":204,"volume":386},"2025-12-14T00:00:00",1607042,{"timestamp":388,"open":204,"high":209,"low":358,"close":362,"volume":389},"2025-12-15T00:00:00",1683984,{"timestamp":391,"open":362,"high":340,"low":366,"close":350,"volume":392},"2025-12-16T00:00:00",1934835,{"timestamp":394,"open":362,"high":351,"low":358,"close":340,"volume":395},"2025-12-17T00:00:00",1089353,{"timestamp":397,"open":211,"high":245,"low":362,"close":340,"volume":398},"2025-12-18T00:00:00",1817828,{"timestamp":400,"open":216,"high":225,"low":246,"close":211,"volume":401},"2025-12-21T00:00:00",1794693,{"timestamp":403,"open":245,"high":212,"low":204,"close":205,"volume":404},"2025-12-22T00:00:00",2108773,{"timestamp":406,"open":211,"high":209,"low":204,"close":209,"volume":407},"2025-12-25T00:00:00",1865500,{"timestamp":409,"open":218,"high":218,"low":246,"close":211,"volume":410},"2025-12-28T00:00:00",2350937,{"timestamp":412,"open":245,"high":218,"low":204,"close":211,"volume":413},"2025-12-29T00:00:00",2263799,{"timestamp":415,"open":205,"high":205,"low":416,"close":340,"volume":417},"2026-01-01T00:00:00",9.42,2083523,{"timestamp":419,"open":246,"high":205,"low":362,"close":351,"volume":420},"2026-01-04T00:00:00",1642102,{"timestamp":422,"open":205,"high":211,"low":246,"close":204,"volume":423},"2026-01-05T00:00:00",1091848,{"timestamp":425,"open":205,"high":211,"low":362,"close":340,"volume":426},"2026-01-06T00:00:00",1457255,{"timestamp":428,"open":205,"high":205,"low":340,"close":351,"volume":429},"2026-01-07T00:00:00",1318310,{"timestamp":431,"open":204,"high":205,"low":340,"close":340,"volume":432},"2026-01-08T00:00:00",1042469,{"timestamp":434,"open":246,"high":204,"low":350,"close":362,"volume":435},"2026-01-11T00:00:00",1799775,{"timestamp":437,"open":340,"high":351,"low":358,"close":350,"volume":438},"2026-01-12T00:00:00",1621092,{"timestamp":440,"open":362,"high":340,"low":366,"close":350,"volume":441},"2026-01-13T00:00:00",1459904,{"timestamp":443,"open":362,"high":246,"low":366,"close":358,"volume":444},"2026-01-14T00:00:00",2169523,{"timestamp":156,"open":340,"high":340,"low":446,"close":366,"volume":447},9.44,2375981,{"timestamp":449,"open":366,"high":362,"low":446,"close":362,"volume":450},"2026-01-18T00:00:00",2251705,{"timestamp":452,"open":362,"high":351,"low":350,"close":351,"volume":453},"2026-01-19T00:00:00",1421715,{"timestamp":455,"open":351,"high":246,"low":358,"close":358,"volume":456},"2026-01-20T00:00:00",1874170,{"timestamp":458,"open":362,"high":351,"low":350,"close":351,"volume":459},"2026-01-21T00:00:00",1947077,{"timestamp":461,"open":351,"high":351,"low":350,"close":351,"volume":462},"2026-01-22T00:00:00",2840834,{"timestamp":464,"open":351,"high":246,"low":362,"close":351,"volume":465},"2026-01-25T00:00:00",2784647,{"timestamp":467,"open":351,"high":205,"low":350,"close":340,"volume":468},"2026-01-26T00:00:00",2372495,{"timestamp":470,"open":351,"high":246,"low":350,"close":246,"volume":471},"2026-01-27T00:00:00",2357840,{"timestamp":473,"open":246,"high":212,"low":340,"close":245,"volume":474},"2026-01-28T00:00:00",1951142,{"timestamp":476,"open":218,"high":234,"low":212,"close":216,"volume":477},"2026-01-29T00:00:00",883746,{"timestamp":479,"open":246,"high":246,"low":350,"close":340,"volume":480},"2026-02-01T00:00:00",1921677,{"timestamp":482,"open":351,"high":205,"low":340,"close":204,"volume":483},"2026-02-02T00:00:00",1707328,{"timestamp":485,"open":205,"high":205,"low":351,"close":246,"volume":486},"2026-02-03T00:00:00",1165910,{"timestamp":488,"open":204,"high":212,"low":246,"close":211,"volume":489},"2026-02-04T00:00:00",1288811,{"timestamp":491,"open":212,"high":225,"low":209,"close":218,"volume":492},"2026-02-05T00:00:00",1544213,{"timestamp":494,"open":218,"high":210,"low":212,"close":210,"volume":495},"2026-02-08T00:00:00",1439909,{"timestamp":497,"open":229,"high":210,"low":218,"close":234,"volume":498},"2026-02-09T00:00:00",1263185,{"timestamp":500,"open":234,"high":219,"low":216,"close":255,"volume":501},"2026-02-10T00:00:00",1315966,{"timestamp":503,"open":255,"high":224,"low":255,"close":203,"volume":504},"2026-02-11T00:00:00",1199738,{"timestamp":506,"open":223,"high":199,"low":223,"close":507,"volume":508},"2026-02-12T00:00:00",9.74,1789505,{"timestamp":510,"open":507,"high":190,"low":223,"close":190,"volume":511},"2026-02-17T00:00:00",1714453,{"timestamp":513,"open":190,"high":514,"low":515,"close":191,"volume":516},"2026-02-18T00:00:00",9.84,9.78,1412215,{"timestamp":518,"open":195,"high":514,"low":515,"close":519,"volume":520},"2026-02-19T00:00:00",9.81,1638693,{"timestamp":522,"open":190,"high":190,"low":223,"close":195,"volume":523},"2026-02-22T00:00:00",1851848,{"timestamp":525,"open":195,"high":514,"low":515,"close":189,"volume":526},"2026-02-23T00:00:00",1757958,{"timestamp":528,"open":519,"high":529,"low":519,"close":190,"volume":530},"2026-02-24T00:00:00",9.85,1385177,{"timestamp":532,"open":529,"high":533,"low":189,"close":534,"volume":535},"2026-02-25T00:00:00",9.89,9.87,1395292,{"timestamp":537,"open":538,"high":539,"low":540,"close":539,"volume":541},"2026-02-26T00:00:00",9.93,9.99,9.91,1341453,{"timestamp":543,"open":544,"high":544,"low":195,"close":519,"volume":545},"2026-03-01T00:00:00",9.92,1951223,{"timestamp":547,"open":189,"high":190,"low":230,"close":217,"volume":548},"2026-03-02T00:00:00",2578223,{"timestamp":550,"open":217,"high":507,"low":238,"close":219,"volume":551},"2026-03-03T00:00:00",1457139,{"timestamp":553,"open":219,"high":554,"low":225,"close":217,"volume":555},"2026-03-04T00:00:00",9.75,1402707,{"timestamp":557,"open":224,"high":199,"low":203,"close":554,"volume":558},"2026-03-05T00:00:00",1507114,{"timestamp":560,"open":200,"high":191,"low":219,"close":217,"volume":561},"2026-03-08T00:00:00",1495975,{"timestamp":563,"open":223,"high":554,"low":255,"close":203,"volume":564},"2026-03-09T00:00:00",1550246,{"timestamp":566,"open":224,"high":224,"low":229,"close":255,"volume":567},"2026-03-10T00:00:00",1677626,{"timestamp":569,"open":219,"high":217,"low":229,"close":230,"volume":570},"2026-03-11T00:00:00",843248,{"timestamp":572,"open":219,"high":223,"low":238,"close":203,"volume":573},"2026-03-12T00:00:00",1183337,{"timestamp":575,"open":554,"high":199,"low":238,"close":217,"volume":576},"2026-03-15T00:00:00",1629409,{"timestamp":578,"open":223,"high":554,"low":217,"close":223,"volume":579},"2026-03-16T00:00:00",1215816,{"timestamp":581,"open":224,"high":199,"low":203,"close":224,"volume":582},"2026-03-17T00:00:00",1084314,{"timestamp":584,"open":585,"high":554,"low":217,"close":585,"volume":586},"2026-03-18T00:00:00",9.73,999481,{"timestamp":588,"open":507,"high":195,"low":217,"close":195,"volume":589},"2026-03-19T00:00:00",1484523,{"timestamp":591,"open":195,"high":519,"low":203,"close":507,"volume":592},"2026-03-22T00:00:00",1682993,{"timestamp":594,"open":554,"high":200,"low":217,"close":223,"volume":595},"2026-03-23T00:00:00",1304418,{"timestamp":597,"open":224,"high":190,"low":223,"close":195,"volume":598},"2026-03-24T00:00:00",1344373,{"timestamp":600,"open":191,"high":190,"low":554,"close":519,"volume":601},"2026-03-25T00:00:00",1295258,{"timestamp":603,"open":189,"high":544,"low":519,"close":544,"volume":604},"2026-03-26T00:00:00",1148258,{"timestamp":606,"open":544,"high":607,"low":514,"close":534,"volume":608},"2026-03-29T00:00:00",9.94,1342008,{"timestamp":610,"open":533,"high":544,"low":611,"close":544,"volume":612},"2026-03-30T00:00:00",9.88,1035222,{"timestamp":165,"open":191,"high":191,"low":223,"close":585,"volume":614},1286041,{"timestamp":616,"open":200,"high":189,"low":585,"close":199,"volume":617},"2026-04-01T00:00:00",1515639,{"timestamp":619,"open":191,"high":191,"low":223,"close":200,"volume":620},"2026-04-05T00:00:00",1400052,{"timestamp":622,"open":199,"high":515,"low":223,"close":554,"volume":623},"2026-04-06T00:00:00",1167365,{"timestamp":625,"open":554,"high":191,"low":203,"close":224,"volume":626},"2026-04-07T00:00:00",1400322,{"timestamp":628,"open":585,"high":554,"low":223,"close":585,"volume":629},"2026-04-08T00:00:00",1323100,{"timestamp":631,"open":554,"high":195,"low":223,"close":191,"volume":632},"2026-04-09T00:00:00",1127655,{"timestamp":634,"open":195,"high":189,"low":199,"close":195,"volume":635},"2026-04-12T00:00:00",1215204,{"timestamp":637,"open":519,"high":529,"low":195,"close":529,"volume":638},"2026-04-13T00:00:00",876906,{"timestamp":640,"open":529,"high":534,"low":190,"close":641,"volume":642},"2026-04-14T00:00:00",9.86,1305998,{"timestamp":166,"open":611,"high":644,"low":529,"close":611,"volume":645},9.9,1038338,{"timestamp":647,"open":611,"high":540,"low":534,"close":534,"volume":648},"2026-04-16T00:00:00",896510,{"timestamp":650,"open":533,"high":651,"low":534,"close":651,"volume":652},"2026-04-19T00:00:00",9.95,1215824,{"timestamp":654,"open":651,"high":651,"low":644,"close":544,"volume":655},"2026-04-21T00:00:00",1010530,{"timestamp":657,"open":607,"high":658,"low":538,"close":651,"volume":659},"2026-04-22T00:00:00",9.97,884361,{"timestamp":661,"open":662,"high":658,"low":540,"close":538,"volume":663},"2026-04-23T00:00:00",9.96,923831,{"timestamp":665,"open":607,"high":651,"low":529,"close":534,"volume":666},"2026-04-26T00:00:00",1257923,{"timestamp":668,"open":611,"high":644,"low":190,"close":644,"volume":669},"2026-04-27T00:00:00",1394396,{"timestamp":671,"open":644,"high":540,"low":529,"close":529,"volume":672},"2026-04-28T00:00:00",1327744,{"timestamp":674,"open":611,"high":607,"low":534,"close":544,"volume":675},"2026-04-29T00:00:00",1218900,{"timestamp":677,"open":644,"high":644,"low":224,"close":585,"volume":678},"2026-05-03T00:00:00",2555792,{"timestamp":680,"open":585,"high":519,"low":255,"close":195,"volume":681},"2026-05-04T00:00:00",2069038,{"timestamp":683,"open":519,"high":651,"low":515,"close":651,"volume":684},"2026-05-05T00:00:00",1767934,{"timestamp":686,"open":651,"high":662,"low":540,"close":607,"volume":687},"2026-05-06T00:00:00",970118,{"timestamp":689,"open":662,"high":690,"low":538,"close":538,"volume":691},"2026-05-07T00:00:00",10,1284473,{"timestamp":693,"open":538,"high":651,"low":534,"close":611,"volume":694},"2026-05-10T00:00:00",1177779,{"timestamp":696,"open":533,"high":538,"low":534,"close":533,"volume":697},"2026-05-11T00:00:00",994493,{"timestamp":699,"open":644,"high":538,"low":195,"close":195,"volume":700},"2026-05-12T00:00:00",1401138,{"timestamp":702,"open":514,"high":544,"low":189,"close":544,"volume":703},"2026-05-13T00:00:00",860107,{"timestamp":705,"open":540,"high":651,"low":534,"close":544,"volume":706},"2026-05-14T00:00:00",1383426,{"timestamp":708,"open":651,"high":662,"low":529,"close":529,"volume":709},"2026-05-17T00:00:00",1483226,{"timestamp":711,"open":534,"high":611,"low":519,"close":189,"volume":712},"2026-05-18T00:00:00",1113167,{"timestamp":714,"open":189,"high":540,"low":189,"close":644,"volume":715},"2026-05-19T00:00:00",1371257,{"timestamp":717,"open":644,"high":544,"low":529,"close":540,"volume":718},"2026-05-20T00:00:00",699619,{"timestamp":720,"open":544,"high":544,"low":533,"close":540,"volume":721},"2026-05-21T00:00:00",930560,{"timestamp":723,"open":544,"high":658,"low":540,"close":658,"volume":724},"2026-05-24T00:00:00",1092371,{"timestamp":726,"open":658,"high":727,"low":538,"close":662,"volume":728},"2026-05-25T00:00:00",9.98,1042192,{"timestamp":730,"open":658,"high":727,"low":533,"close":540,"volume":731},"2026-05-26T00:00:00",1658926,{"timestamp":733,"open":544,"high":658,"low":540,"close":651,"volume":734},"2026-05-27T00:00:00",1015985,{"timestamp":736,"open":662,"high":690,"low":662,"close":727,"volume":737},"2026-05-28T00:00:00",1579108,{"timestamp":739,"open":644,"high":540,"low":189,"close":529,"volume":740},"2026-05-31T00:00:00",1920387,{"timestamp":742,"open":529,"high":611,"low":190,"close":514,"volume":743},"2026-06-01T00:00:00",1181479,{"timestamp":745,"open":529,"high":641,"low":515,"close":195,"volume":746},"2026-06-02T00:00:00",1468835,{"timestamp":748,"open":519,"high":189,"low":199,"close":195,"volume":749},"2026-06-04T00:00:00",1166856,{"timestamp":751,"open":195,"high":195,"low":223,"close":585,"volume":752},"2026-06-07T00:00:00",1270336,{"timestamp":754,"open":585,"high":199,"low":219,"close":203,"volume":755},"2026-06-08T00:00:00",1306176,{"timestamp":757,"open":223,"high":585,"low":234,"close":210,"volume":758},"2026-06-09T00:00:00",1255219,{"timestamp":760,"open":230,"high":223,"low":230,"close":223,"volume":761},"2026-06-10T00:00:00",1545386,{"timestamp":763,"open":554,"high":554,"low":238,"close":238,"volume":764},"2026-06-11T00:00:00",1021659,{"timestamp":766,"open":217,"high":191,"low":217,"close":223,"volume":767},"2026-06-14T00:00:00",1727710,{"timestamp":172,"open":585,"high":507,"low":219,"close":223,"volume":769},1119653,{"timestamp":771,"open":224,"high":507,"low":238,"close":219,"volume":772},"2026-06-16T00:00:00",1371899,{"timestamp":774,"open":219,"high":203,"low":230,"close":217,"volume":775},"2026-06-17T00:00:00",997318,{"timestamp":777,"open":223,"high":515,"low":238,"close":554,"volume":778},"2026-06-18T00:00:00",1529373,{"timestamp":780,"open":554,"high":554,"low":229,"close":255,"volume":781},"2026-06-21T00:00:00",1644718,{"timestamp":783,"open":217,"high":224,"low":238,"close":219,"volume":784},"2026-06-22T00:00:00",1268873,{"timestamp":786,"open":219,"high":217,"low":230,"close":219,"volume":787},"2026-06-23T00:00:00",856970,{"timestamp":789,"open":219,"high":224,"low":234,"close":229,"volume":790},"2026-06-24T00:00:00",2442354,{"timestamp":792,"open":210,"high":507,"low":351,"close":507,"volume":793},"2026-06-25T00:00:00",1924871,{"timestamp":795,"open":585,"high":585,"low":255,"close":224,"volume":796},"2026-06-28T00:00:00",1626590,{"timestamp":798,"open":554,"high":519,"low":203,"close":519,"volume":799},"2026-06-29T00:00:00",1863256,{"timestamp":174,"open":203,"high":203,"low":225,"close":217,"volume":801},1500366,{"timestamp":803,"open":217,"high":585,"low":255,"close":219,"volume":804},"2026-07-01T00:00:00",1448911,{"timestamp":806,"open":224,"high":199,"low":217,"close":199,"volume":807},"2026-07-02T00:00:00",1924561,{"timestamp":809,"open":515,"high":191,"low":238,"close":203,"volume":810},"2026-07-05T00:00:00",1367746,{"timestamp":812,"open":223,"high":224,"low":219,"close":203,"volume":813},"2026-07-06T00:00:00",974103,{"timestamp":815,"open":217,"high":224,"low":255,"close":219,"volume":816},"2026-07-07T00:00:00",909431,{"timestamp":818,"open":203,"high":554,"low":217,"close":507,"volume":819},"2026-07-08T00:00:00",712971,{"timestamp":821,"open":554,"high":195,"low":585,"close":507,"volume":822},"2026-07-09T00:00:00",1388114,{"timestamp":824,"open":200,"high":200,"low":217,"close":224,"volume":825},"2026-07-12T00:00:00",1225416,{"timestamp":827,"open":224,"high":585,"low":203,"close":224,"volume":828},"2026-07-13T00:00:00",922852,{"timestamp":175,"open":585,"high":199,"low":203,"close":554,"volume":830},1613826,{"timestamp":832,"open":554,"high":554,"low":223,"close":507,"volume":833},"2026-07-15T00:00:00",1199324,{"timestamp":835,"open":507,"high":554,"low":223,"close":585,"volume":836},"2026-07-16T00:00:00",1640442,{"timestamp":838,"open":507,"high":554,"low":219,"close":585,"volume":839},"2026-07-19T00:00:00",1221194,{"timestamp":841,"open":203,"high":223,"low":229,"close":255,"volume":842},"2026-07-20T00:00:00",1510989,{"timestamp":844,"open":255,"high":203,"low":210,"close":219,"volume":845},"2026-07-21T00:00:00",1028230,{"timestamp":847,"open":219,"high":203,"low":210,"close":238,"volume":848},"2026-07-22T00:00:00",985069,{"timestamp":850,"open":238,"high":238,"low":234,"close":229,"volume":851},"2026-07-23T00:00:00",1070596,{"timestamp":853,"open":210,"high":230,"low":212,"close":216,"volume":854},"2026-07-26T00:00:00",1812955,{"timestamp":856,"open":216,"high":219,"low":218,"close":219,"volume":857},"2026-07-27T00:00:00",1671689,{"timestamp":859,"open":230,"high":238,"low":225,"close":229,"volume":860},"2026-07-28T00:00:00",902193,{"timestamp":862,"open":229,"high":229,"low":212,"close":216,"volume":863},"2026-07-29T00:00:00",1055029,{"timestamp":865,"open":216,"high":216,"low":245,"close":212,"volume":866},"2026-07-30T00:00:00",1211068,{"timestamp":868,"open":340,"high":205,"low":869,"close":870,"volume":871},"2026-08-02T00:00:00",9.31,9.35,3852541,{"timestamp":873,"open":874,"high":358,"low":870,"close":373,"volume":875},"2026-08-03T00:00:00",9.37,1965456,{"timestamp":877,"open":373,"high":350,"low":878,"close":879,"volume":880},"2026-08-04T00:00:00",9.4,9.43,1021829,{"timestamp":882,"open":446,"high":373,"low":878,"close":879,"volume":883},"2026-08-05T00:00:00",1034460,{"timestamp":885,"open":373,"high":351,"low":879,"close":366,"volume":886},"2026-08-06T00:00:00",1107798,{"timestamp":888,"open":351,"high":351,"low":416,"close":446,"volume":889},"2026-08-09T00:00:00",1037252,{"timestamp":891,"open":879,"high":446,"low":870,"close":870,"volume":892},"2026-08-10T00:00:00",1356445,{"timestamp":894,"open":874,"high":895,"low":896,"close":897,"volume":898},"2026-08-11T00:00:00",9.38,9.29,9.33,1138995,{"timestamp":900,"open":901,"high":874,"low":902,"close":896,"volume":903},"2026-08-12T00:00:00",9.34,9.27,967081,{"timestamp":905,"open":897,"high":870,"low":869,"close":901,"volume":906},"2026-08-13T00:00:00",1430441,{"timestamp":908,"open":909,"high":910,"low":911,"close":912,"volume":913},"2026-08-16T00:00:00",9.36,9.39,9.22,9.24,1680946,{"timestamp":915,"open":916,"high":917,"low":911,"close":916,"volume":918},"2026-08-17T00:00:00",9.25,9.28,1473280,{"timestamp":920,"open":921,"high":901,"low":921,"close":896,"volume":922},"2026-08-18T00:00:00",9.26,1778864,{"timestamp":924,"open":896,"high":869,"low":925,"close":911,"volume":926},"2026-08-19T00:00:00",9.19,1468063,{"timestamp":928,"open":911,"high":929,"low":930,"close":921,"volume":931},"2026-08-20T00:00:00",9.3,9.2,1922518,{"timestamp":933,"open":917,"high":929,"low":925,"close":930,"volume":934},"2026-08-23T00:00:00",2584587,{"timestamp":936,"open":911,"high":916,"low":937,"close":938,"volume":939},"2026-08-24T00:00:00",9.17,9.23,2202534,{"timestamp":941,"open":912,"high":921,"low":930,"close":938,"volume":942},"2026-08-25T00:00:00",1730427,{"timestamp":944,"open":938,"high":912,"low":930,"close":912,"volume":945},"2026-08-26T00:00:00",1582281,{"timestamp":947,"open":921,"high":948,"low":911,"close":929,"volume":949},"2026-08-27T00:00:00",9.32,1620320,{"timestamp":951,"open":895,"high":895,"low":916,"close":917,"volume":952},"2026-08-30T00:00:00",2705956,{"timestamp":180,"open":954,"high":911,"low":955,"close":956,"volume":957},9.18,9.14,9.21,1412533,{"timestamp":959,"open":938,"high":912,"low":960,"close":954,"volume":961},"2026-09-01T00:00:00",9.16,2006992,{"timestamp":963,"open":925,"high":930,"low":955,"close":960,"volume":964},"2026-09-02T00:00:00",2069391,{"timestamp":966,"open":954,"high":911,"low":955,"close":925,"volume":967},"2026-09-03T00:00:00",1868642,{"timestamp":969,"open":925,"high":956,"low":960,"close":925,"volume":970},"2026-09-07T00:00:00",3034318,{"timestamp":972,"open":925,"high":930,"low":973,"close":960,"volume":974},"2026-09-08T00:00:00",9.15,1736267,{"timestamp":976,"open":960,"high":937,"low":955,"close":960,"volume":977},"2026-09-09T00:00:00",1614496,{"timestamp":979,"open":937,"high":954,"low":980,"close":955,"volume":981},"2026-09-10T00:00:00",9.11,2243584,{"timestamp":983,"open":955,"high":955,"low":984,"close":985,"volume":986},"2026-09-13T00:00:00",9.08,9.1,2640056,{"timestamp":988,"open":989,"high":960,"low":990,"close":989,"volume":991},"2026-09-14T00:00:00",9.13,9.12,2328400,{"timestamp":181,"open":973,"high":960,"low":993,"close":985,"volume":994},9.09,2063101,{"timestamp":996,"open":990,"high":990,"low":997,"close":998,"volume":999},"2026-09-16T00:00:00",9.06,9.07,2312585,{"timestamp":1001,"open":998,"high":985,"low":1002,"close":985,"volume":1003},"2026-09-17T00:00:00",9,3257629,{"timestamp":1005,"open":993,"high":980,"low":1006,"close":980,"volume":1007},"2026-09-20T00:00:00",9.02,2645291,{"timestamp":1009,"open":990,"high":990,"low":997,"close":993,"volume":1010},"2026-09-21T00:00:00",2181218,{"timestamp":1012,"open":993,"high":993,"low":1006,"close":1013,"volume":1014},"2026-09-22T00:00:00",9.03,2125078,{"timestamp":1016,"open":12,"high":998,"low":1017,"close":1013,"volume":1018},"2026-09-23T00:00:00",9.01,2414105,[]]