[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f-E-PipGTk3aAeOfjiKLz5rWh8hPw9tbIwZr_ZPSEJGY":3,"$fzliCA_2Q926eFPBcdtJmNA9P02GXgwQq8aH0buJJBGA":25,"$f36FfuWBI6PFzLdEI-itQnqgB2NnLnu616qz26ZxS-r8":139},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"PMIS11","pmis11","fii","Paramis Hedge Fund Fundo De Investimento Imobiliario","FII Pmis","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},7.55,0.07,0.9358,"BRL","2026-09-24T23:48:26Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":136,"success":137,"errors":138,"limitReached":136},[27,34,38,41,44,47,50,53,56,59,62,65,68,72,75,78,81,84,87,91,95,98,101,104,107,111,114,117,120,123,126,130,133],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.054877,"2023-11-30T00:00:00","2023-12-21T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.1,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},0.09,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},0.11,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},0.092,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":108,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},0.115,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":127,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},0.099,"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":140,"totalItens":136,"success":137,"errors":977,"limitReached":136},[141,147,154,161,165,170,174,180,184,188,191,195,200,204,207,210,215,218,222,226,230,234,237,240,243,246,249,252,256,259,262,265,269,272,277,282,287,290,293,296,299,302,305,308,311,315,318,321,324,327,330,333,336,340,343,346,352,355,359,363,368,374,380,384,388,393,399,403,408,412,416,420,424,428,433,437,441,444,448,452,458,463,468,472,475,478,481,484,488,491,494,498,502,505,508,511,514,517,520,523,526,529,532,535,539,542,546,549,552,556,559,562,565,568,571,574,577,580,583,586,589,592,595,597,600,603,606,609,612,615,618,621,624,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,745,748,751,754,757,760,763,766,769,772,775,777,780,783,786,789,792,795,798,801,804,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,855,858,861,865,869,873,878,883,889,894,898,903,907,911,914,918,922,925,928,932,935,938,941,944,947,950,953,956,958,961,965,968,971,974],{"timestamp":142,"open":143,"high":144,"low":145,"close":144,"volume":146},"2025-09-25T00:00:00",7.81,7.93,7.75,33907,{"timestamp":148,"open":149,"high":150,"low":151,"close":152,"volume":153},"2025-09-28T00:00:00",7.94,8.02,7.84,8,119072,{"timestamp":155,"open":156,"high":157,"low":158,"close":159,"volume":160},"2025-09-29T00:00:00",7.91,8.1,7.9,8.08,86970,{"timestamp":99,"open":162,"high":162,"low":151,"close":163,"volume":164},8.05,7.99,12766,{"timestamp":166,"open":150,"high":157,"low":167,"close":168,"volume":169},"2025-10-01T00:00:00",7.95,7.97,16971,{"timestamp":171,"open":168,"high":152,"low":172,"close":152,"volume":173},"2025-10-02T00:00:00",7.86,10244,{"timestamp":175,"open":176,"high":177,"low":178,"close":150,"volume":179},"2025-10-05T00:00:00",7.96,8.04,7.89,23699,{"timestamp":181,"open":152,"high":182,"low":178,"close":158,"volume":183},"2025-10-06T00:00:00",8.03,36838,{"timestamp":185,"open":144,"high":168,"low":186,"close":168,"volume":187},"2025-10-07T00:00:00",7.87,20904,{"timestamp":189,"open":144,"high":167,"low":186,"close":149,"volume":190},"2025-10-08T00:00:00",6182,{"timestamp":192,"open":158,"high":149,"low":143,"close":193,"volume":194},"2025-10-09T00:00:00",7.82,22039,{"timestamp":196,"open":197,"high":198,"low":143,"close":158,"volume":199},"2025-10-12T00:00:00",7.85,7.92,25127,{"timestamp":201,"open":172,"high":198,"low":202,"close":186,"volume":203},"2025-10-13T00:00:00",7.79,57524,{"timestamp":100,"open":186,"high":156,"low":205,"close":156,"volume":206},7.78,35353,{"timestamp":208,"open":158,"high":156,"low":145,"close":143,"volume":209},"2025-10-15T00:00:00",86908,{"timestamp":211,"open":151,"high":198,"low":212,"close":213,"volume":214},"2025-10-16T00:00:00",7.8,7.88,19637,{"timestamp":216,"open":186,"high":158,"low":151,"close":151,"volume":217},"2025-10-19T00:00:00",12520,{"timestamp":219,"open":172,"high":172,"low":220,"close":145,"volume":221},"2025-10-20T00:00:00",7.73,43951,{"timestamp":223,"open":145,"high":144,"low":224,"close":193,"volume":225},"2025-10-21T00:00:00",7.72,37727,{"timestamp":227,"open":193,"high":186,"low":228,"close":193,"volume":229},"2025-10-22T00:00:00",7.77,34619,{"timestamp":231,"open":193,"high":186,"low":212,"close":232,"volume":233},"2025-10-23T00:00:00",7.83,12978,{"timestamp":235,"open":202,"high":197,"low":202,"close":151,"volume":236},"2025-10-26T00:00:00",18221,{"timestamp":238,"open":193,"high":197,"low":212,"close":197,"volume":239},"2025-10-27T00:00:00",10410,{"timestamp":241,"open":232,"high":213,"low":212,"close":213,"volume":242},"2025-10-29T00:00:00",12810,{"timestamp":244,"open":158,"high":158,"low":205,"close":158,"volume":245},"2025-10-30T00:00:00",65989,{"timestamp":247,"open":228,"high":151,"low":220,"close":151,"volume":248},"2025-11-02T00:00:00",25349,{"timestamp":250,"open":186,"high":186,"low":212,"close":212,"volume":251},"2025-11-03T00:00:00",12725,{"timestamp":253,"open":205,"high":232,"low":254,"close":205,"volume":255},"2025-11-04T00:00:00",7.76,11543,{"timestamp":257,"open":232,"high":232,"low":145,"close":145,"volume":258},"2025-11-05T00:00:00",34687,{"timestamp":260,"open":232,"high":172,"low":254,"close":228,"volume":261},"2025-11-06T00:00:00",6670,{"timestamp":263,"open":212,"high":143,"low":145,"close":228,"volume":264},"2025-11-09T00:00:00",15589,{"timestamp":266,"open":228,"high":143,"low":267,"close":212,"volume":268},"2025-11-10T00:00:00",7.74,28472,{"timestamp":270,"open":212,"high":143,"low":220,"close":220,"volume":271},"2025-11-11T00:00:00",40609,{"timestamp":273,"open":254,"high":254,"low":274,"close":275,"volume":276},"2025-11-12T00:00:00",7.69,7.7,57826,{"timestamp":278,"open":267,"high":145,"low":279,"close":280,"volume":281},"2025-11-13T00:00:00",7.66,7.67,23001,{"timestamp":283,"open":284,"high":254,"low":285,"close":224,"volume":286},"2025-11-16T00:00:00",7.71,7.64,47284,{"timestamp":288,"open":145,"high":228,"low":224,"close":145,"volume":289},"2025-11-17T00:00:00",23440,{"timestamp":291,"open":145,"high":232,"low":224,"close":267,"volume":292},"2025-11-18T00:00:00",60004,{"timestamp":294,"open":228,"high":212,"low":224,"close":224,"volume":295},"2025-11-20T00:00:00",43461,{"timestamp":297,"open":224,"high":202,"low":224,"close":220,"volume":298},"2025-11-23T00:00:00",26767,{"timestamp":300,"open":145,"high":202,"low":224,"close":224,"volume":301},"2025-11-24T00:00:00",53169,{"timestamp":303,"open":267,"high":228,"low":224,"close":228,"volume":304},"2025-11-25T00:00:00",62115,{"timestamp":306,"open":254,"high":205,"low":224,"close":205,"volume":307},"2025-11-26T00:00:00",39580,{"timestamp":309,"open":254,"high":167,"low":267,"close":145,"volume":310},"2025-11-27T00:00:00",45624,{"timestamp":312,"open":274,"high":254,"low":313,"close":254,"volume":314},"2025-11-30T00:00:00",7.65,11839,{"timestamp":316,"open":254,"high":149,"low":267,"close":149,"volume":317},"2025-12-01T00:00:00",15400,{"timestamp":319,"open":158,"high":144,"low":205,"close":158,"volume":320},"2025-12-02T00:00:00",34264,{"timestamp":322,"open":156,"high":156,"low":143,"close":172,"volume":323},"2025-12-03T00:00:00",63175,{"timestamp":325,"open":144,"high":144,"low":172,"close":156,"volume":326},"2025-12-04T00:00:00",6963,{"timestamp":328,"open":144,"high":176,"low":186,"close":176,"volume":329},"2025-12-07T00:00:00",30131,{"timestamp":331,"open":198,"high":163,"low":172,"close":158,"volume":332},"2025-12-08T00:00:00",62683,{"timestamp":334,"open":144,"high":167,"low":158,"close":158,"volume":335},"2025-12-09T00:00:00",14470,{"timestamp":337,"open":158,"high":338,"low":158,"close":198,"volume":339},"2025-12-10T00:00:00",8.01,12887,{"timestamp":341,"open":149,"high":163,"low":158,"close":198,"volume":342},"2025-12-11T00:00:00",36517,{"timestamp":344,"open":144,"high":162,"low":198,"close":162,"volume":345},"2025-12-14T00:00:00",19467,{"timestamp":347,"open":348,"high":349,"low":152,"close":350,"volume":351},"2025-12-15T00:00:00",8.09,8.16,8.06,14447,{"timestamp":353,"open":350,"high":157,"low":150,"close":348,"volume":354},"2025-12-16T00:00:00",14703,{"timestamp":356,"open":177,"high":357,"low":150,"close":162,"volume":358},"2025-12-17T00:00:00",8.11,26127,{"timestamp":360,"open":162,"high":348,"low":152,"close":361,"volume":362},"2025-12-18T00:00:00",8.07,55550,{"timestamp":364,"open":350,"high":365,"low":366,"close":365,"volume":367},"2025-12-21T00:00:00",8.22,7.98,63464,{"timestamp":369,"open":370,"high":371,"low":372,"close":371,"volume":373},"2025-12-22T00:00:00",8.26,8.28,8.15,16615,{"timestamp":375,"open":376,"high":376,"low":377,"close":378,"volume":379},"2025-12-25T00:00:00",8.32,8.12,8.2,51341,{"timestamp":381,"open":382,"high":365,"low":377,"close":378,"volume":383},"2025-12-28T00:00:00",8.19,65583,{"timestamp":385,"open":365,"high":386,"low":349,"close":386,"volume":387},"2025-12-29T00:00:00",8.62,51051,{"timestamp":389,"open":390,"high":391,"low":382,"close":371,"volume":392},"2026-01-01T00:00:00",8.6,8.74,78528,{"timestamp":394,"open":378,"high":395,"low":396,"close":397,"volume":398},"2026-01-04T00:00:00",8.31,8.18,8.24,13871,{"timestamp":400,"open":397,"high":401,"low":397,"close":395,"volume":402},"2026-01-05T00:00:00",8.41,130124,{"timestamp":404,"open":371,"high":405,"low":371,"close":406,"volume":407},"2026-01-06T00:00:00",8.4,8.35,32463,{"timestamp":409,"open":406,"high":410,"low":371,"close":376,"volume":411},"2026-01-07T00:00:00",8.39,13934,{"timestamp":413,"open":395,"high":414,"low":395,"close":414,"volume":415},"2026-01-08T00:00:00",8.42,5911,{"timestamp":417,"open":401,"high":401,"low":418,"close":418,"volume":419},"2026-01-11T00:00:00",8.3,27853,{"timestamp":421,"open":376,"high":376,"low":422,"close":422,"volume":423},"2026-01-12T00:00:00",8.23,13552,{"timestamp":425,"open":426,"high":376,"low":426,"close":376,"volume":427},"2026-01-13T00:00:00",8.21,29203,{"timestamp":429,"open":376,"high":430,"low":431,"close":431,"volume":432},"2026-01-14T00:00:00",8.34,8.27,20849,{"timestamp":110,"open":431,"high":434,"low":431,"close":435,"volume":436},8.38,8.33,13086,{"timestamp":438,"open":418,"high":405,"low":418,"close":439,"volume":440},"2026-01-18T00:00:00",8.36,14755,{"timestamp":442,"open":418,"high":406,"low":431,"close":371,"volume":443},"2026-01-19T00:00:00",18904,{"timestamp":445,"open":395,"high":446,"low":370,"close":446,"volume":447},"2026-01-20T00:00:00",8.54,38395,{"timestamp":449,"open":446,"high":450,"low":434,"close":434,"volume":451},"2026-01-21T00:00:00",8.56,30827,{"timestamp":453,"open":414,"high":454,"low":455,"close":456,"volume":457},"2026-01-22T00:00:00",8.49,8.37,8.47,10024,{"timestamp":459,"open":460,"high":456,"low":401,"close":461,"volume":462},"2026-01-25T00:00:00",8.44,8.46,16668,{"timestamp":464,"open":465,"high":466,"low":405,"close":405,"volume":467},"2026-01-26T00:00:00",8.5,8.52,33135,{"timestamp":469,"open":454,"high":470,"low":405,"close":405,"volume":471},"2026-01-27T00:00:00",8.55,44303,{"timestamp":473,"open":460,"high":460,"low":418,"close":395,"volume":474},"2026-01-28T00:00:00",23748,{"timestamp":476,"open":435,"high":435,"low":371,"close":371,"volume":477},"2026-02-01T00:00:00",1003,{"timestamp":479,"open":371,"high":406,"low":371,"close":395,"volume":480},"2026-02-02T00:00:00",13056,{"timestamp":482,"open":406,"high":461,"low":431,"close":414,"volume":483},"2026-02-03T00:00:00",12445,{"timestamp":485,"open":486,"high":486,"low":434,"close":405,"volume":487},"2026-02-05T00:00:00",8.64,24959,{"timestamp":489,"open":460,"high":460,"low":370,"close":406,"volume":490},"2026-02-08T00:00:00",61951,{"timestamp":492,"open":410,"high":414,"low":418,"close":430,"volume":493},"2026-02-09T00:00:00",30716,{"timestamp":495,"open":376,"high":455,"low":496,"close":496,"volume":497},"2026-02-10T00:00:00",8.29,31629,{"timestamp":499,"open":430,"high":430,"low":500,"close":376,"volume":501},"2026-02-11T00:00:00",8.17,53718,{"timestamp":503,"open":418,"high":406,"low":431,"close":435,"volume":504},"2026-02-12T00:00:00",19374,{"timestamp":506,"open":395,"high":395,"low":431,"close":371,"volume":507},"2026-02-17T00:00:00",24746,{"timestamp":509,"open":371,"high":410,"low":371,"close":434,"volume":510},"2026-02-18T00:00:00",26602,{"timestamp":512,"open":434,"high":434,"low":376,"close":376,"volume":513},"2026-02-19T00:00:00",26318,{"timestamp":515,"open":376,"high":406,"low":395,"close":395,"volume":516},"2026-02-22T00:00:00",19138,{"timestamp":518,"open":395,"high":439,"low":395,"close":395,"volume":519},"2026-02-23T00:00:00",31366,{"timestamp":521,"open":406,"high":406,"low":418,"close":418,"volume":522},"2026-02-24T00:00:00",26246,{"timestamp":524,"open":435,"high":406,"low":496,"close":418,"volume":525},"2026-02-25T00:00:00",45383,{"timestamp":527,"open":430,"high":434,"low":418,"close":376,"volume":528},"2026-02-26T00:00:00",24689,{"timestamp":530,"open":365,"high":418,"low":426,"close":365,"volume":531},"2026-03-01T00:00:00",21445,{"timestamp":533,"open":365,"high":431,"low":365,"close":422,"volume":534},"2026-03-02T00:00:00",14872,{"timestamp":536,"open":422,"high":537,"low":426,"close":365,"volume":538},"2026-03-03T00:00:00",8.25,27700,{"timestamp":540,"open":365,"high":371,"low":372,"close":397,"volume":541},"2026-03-04T00:00:00",28537,{"timestamp":543,"open":365,"high":365,"low":377,"close":544,"volume":545},"2026-03-05T00:00:00",8.13,22664,{"timestamp":547,"open":382,"high":382,"low":357,"close":357,"volume":548},"2026-03-08T00:00:00",17679,{"timestamp":550,"open":372,"high":372,"low":361,"close":357,"volume":551},"2026-03-09T00:00:00",30495,{"timestamp":553,"open":377,"high":372,"low":348,"close":554,"volume":555},"2026-03-10T00:00:00",8.14,7643,{"timestamp":557,"open":554,"high":554,"low":152,"close":361,"volume":558},"2026-03-11T00:00:00",41467,{"timestamp":560,"open":357,"high":537,"low":361,"close":537,"volume":561},"2026-03-12T00:00:00",29796,{"timestamp":563,"open":430,"high":430,"low":378,"close":537,"volume":564},"2026-03-15T00:00:00",20935,{"timestamp":566,"open":426,"high":537,"low":357,"close":382,"volume":567},"2026-03-16T00:00:00",19031,{"timestamp":569,"open":348,"high":376,"low":162,"close":496,"volume":570},"2026-03-18T00:00:00",32676,{"timestamp":572,"open":435,"high":435,"low":157,"close":537,"volume":573},"2026-03-19T00:00:00",26908,{"timestamp":575,"open":378,"high":537,"low":157,"close":372,"volume":576},"2026-03-22T00:00:00",14856,{"timestamp":578,"open":382,"high":382,"low":372,"close":372,"volume":579},"2026-03-23T00:00:00",12963,{"timestamp":581,"open":372,"high":431,"low":372,"close":365,"volume":582},"2026-03-24T00:00:00",21165,{"timestamp":584,"open":370,"high":370,"low":157,"close":544,"volume":585},"2026-03-25T00:00:00",25170,{"timestamp":587,"open":157,"high":554,"low":150,"close":162,"volume":588},"2026-03-26T00:00:00",28140,{"timestamp":590,"open":159,"high":357,"low":177,"close":361,"volume":591},"2026-03-29T00:00:00",55965,{"timestamp":593,"open":157,"high":372,"low":162,"close":348,"volume":594},"2026-03-30T00:00:00",11875,{"timestamp":118,"open":177,"high":426,"low":338,"close":150,"volume":596},33103,{"timestamp":598,"open":350,"high":377,"low":150,"close":162,"volume":599},"2026-04-01T00:00:00",8990,{"timestamp":601,"open":348,"high":157,"low":338,"close":338,"volume":602},"2026-04-05T00:00:00",31001,{"timestamp":604,"open":177,"high":177,"low":186,"close":158,"volume":605},"2026-04-06T00:00:00",58004,{"timestamp":607,"open":156,"high":150,"low":158,"close":150,"volume":608},"2026-04-07T00:00:00",102624,{"timestamp":610,"open":150,"high":361,"low":152,"close":162,"volume":611},"2026-04-08T00:00:00",3546,{"timestamp":613,"open":162,"high":382,"low":338,"close":382,"volume":614},"2026-04-09T00:00:00",18473,{"timestamp":616,"open":554,"high":396,"low":159,"close":348,"volume":617},"2026-04-12T00:00:00",9816,{"timestamp":619,"open":544,"high":544,"low":338,"close":150,"volume":620},"2026-04-13T00:00:00",20031,{"timestamp":622,"open":350,"high":361,"low":168,"close":162,"volume":623},"2026-04-14T00:00:00",72138,{"timestamp":119,"open":162,"high":357,"low":162,"close":350,"volume":625},22376,{"timestamp":627,"open":157,"high":357,"low":338,"close":159,"volume":628},"2026-04-16T00:00:00",112791,{"timestamp":630,"open":159,"high":159,"low":152,"close":361,"volume":631},"2026-04-19T00:00:00",39802,{"timestamp":633,"open":177,"high":357,"low":338,"close":357,"volume":634},"2026-04-21T00:00:00",35478,{"timestamp":636,"open":157,"high":357,"low":168,"close":357,"volume":637},"2026-04-22T00:00:00",63928,{"timestamp":639,"open":357,"high":554,"low":150,"close":377,"volume":640},"2026-04-23T00:00:00",32074,{"timestamp":642,"open":377,"high":554,"low":162,"close":157,"volume":643},"2026-04-26T00:00:00",20144,{"timestamp":645,"open":377,"high":377,"low":150,"close":159,"volume":646},"2026-04-27T00:00:00",22659,{"timestamp":648,"open":159,"high":544,"low":182,"close":544,"volume":649},"2026-04-28T00:00:00",25879,{"timestamp":651,"open":348,"high":372,"low":159,"close":372,"volume":652},"2026-04-29T00:00:00",266855,{"timestamp":654,"open":157,"high":157,"low":144,"close":350,"volume":655},"2026-05-03T00:00:00",93755,{"timestamp":657,"open":361,"high":157,"low":366,"close":366,"volume":658},"2026-05-04T00:00:00",53414,{"timestamp":660,"open":152,"high":182,"low":149,"close":152,"volume":661},"2026-05-05T00:00:00",35049,{"timestamp":663,"open":150,"high":150,"low":176,"close":338,"volume":664},"2026-05-06T00:00:00",31747,{"timestamp":666,"open":150,"high":361,"low":152,"close":162,"volume":667},"2026-05-07T00:00:00",24447,{"timestamp":669,"open":162,"high":357,"low":152,"close":348,"volume":670},"2026-05-10T00:00:00",53087,{"timestamp":672,"open":348,"high":348,"low":274,"close":338,"volume":673},"2026-05-11T00:00:00",36565,{"timestamp":675,"open":168,"high":177,"low":213,"close":167,"volume":676},"2026-05-12T00:00:00",58700,{"timestamp":678,"open":167,"high":366,"low":197,"close":366,"volume":679},"2026-05-13T00:00:00",59446,{"timestamp":681,"open":366,"high":338,"low":172,"close":338,"volume":682},"2026-05-14T00:00:00",116132,{"timestamp":684,"open":338,"high":150,"low":193,"close":176,"volume":685},"2026-05-17T00:00:00",60628,{"timestamp":687,"open":198,"high":167,"low":212,"close":212,"volume":688},"2026-05-18T00:00:00",31095,{"timestamp":690,"open":143,"high":178,"low":205,"close":143,"volume":691},"2026-05-19T00:00:00",62378,{"timestamp":693,"open":205,"high":156,"low":228,"close":197,"volume":694},"2026-05-20T00:00:00",73059,{"timestamp":696,"open":232,"high":366,"low":232,"close":149,"volume":697},"2026-05-21T00:00:00",64941,{"timestamp":699,"open":149,"high":350,"low":213,"close":177,"volume":700},"2026-05-24T00:00:00",40455,{"timestamp":702,"open":163,"high":350,"low":198,"close":182,"volume":703},"2026-05-25T00:00:00",49697,{"timestamp":705,"open":182,"high":182,"low":178,"close":167,"volume":706},"2026-05-26T00:00:00",75223,{"timestamp":708,"open":182,"high":182,"low":176,"close":182,"volume":709},"2026-05-27T00:00:00",40972,{"timestamp":711,"open":150,"high":162,"low":149,"close":162,"volume":712},"2026-05-28T00:00:00",40437,{"timestamp":714,"open":176,"high":176,"low":220,"close":197,"volume":715},"2026-05-31T00:00:00",53456,{"timestamp":717,"open":197,"high":186,"low":143,"close":197,"volume":718},"2026-06-01T00:00:00",8636,{"timestamp":720,"open":213,"high":213,"low":205,"close":205,"volume":721},"2026-06-02T00:00:00",17224,{"timestamp":723,"open":205,"high":232,"low":145,"close":212,"volume":724},"2026-06-04T00:00:00",23146,{"timestamp":726,"open":205,"high":158,"low":224,"close":205,"volume":727},"2026-06-07T00:00:00",55620,{"timestamp":729,"open":205,"high":186,"low":205,"close":202,"volume":730},"2026-06-08T00:00:00",16739,{"timestamp":732,"open":193,"high":193,"low":145,"close":145,"volume":733},"2026-06-09T00:00:00",38727,{"timestamp":735,"open":205,"high":205,"low":145,"close":254,"volume":736},"2026-06-10T00:00:00",22179,{"timestamp":738,"open":254,"high":202,"low":145,"close":228,"volume":739},"2026-06-11T00:00:00",33387,{"timestamp":741,"open":202,"high":178,"low":228,"close":205,"volume":742},"2026-06-14T00:00:00",35911,{"timestamp":125,"open":143,"high":144,"low":212,"close":156,"volume":744},14753,{"timestamp":746,"open":156,"high":176,"low":186,"close":176,"volume":747},"2026-06-16T00:00:00",22933,{"timestamp":749,"open":176,"high":176,"low":212,"close":212,"volume":750},"2026-06-17T00:00:00",10402,{"timestamp":752,"open":143,"high":232,"low":205,"close":205,"volume":753},"2026-06-18T00:00:00",8069,{"timestamp":755,"open":143,"high":213,"low":145,"close":213,"volume":756},"2026-06-21T00:00:00",53858,{"timestamp":758,"open":178,"high":178,"low":145,"close":212,"volume":759},"2026-06-22T00:00:00",70041,{"timestamp":761,"open":143,"high":232,"low":254,"close":228,"volume":762},"2026-06-23T00:00:00",17513,{"timestamp":764,"open":212,"high":197,"low":228,"close":232,"volume":765},"2026-06-24T00:00:00",16857,{"timestamp":767,"open":232,"high":172,"low":205,"close":232,"volume":768},"2026-06-25T00:00:00",13019,{"timestamp":770,"open":197,"high":197,"low":202,"close":193,"volume":771},"2026-06-28T00:00:00",10300,{"timestamp":773,"open":232,"high":158,"low":212,"close":213,"volume":774},"2026-06-29T00:00:00",13461,{"timestamp":128,"open":143,"high":143,"low":220,"close":267,"volume":776},22598,{"timestamp":778,"open":228,"high":232,"low":267,"close":145,"volume":779},"2026-07-01T00:00:00",28176,{"timestamp":781,"open":205,"high":193,"low":145,"close":145,"volume":782},"2026-07-02T00:00:00",10827,{"timestamp":784,"open":205,"high":232,"low":267,"close":254,"volume":785},"2026-07-05T00:00:00",14869,{"timestamp":787,"open":145,"high":193,"low":145,"close":193,"volume":788},"2026-07-06T00:00:00",10123,{"timestamp":790,"open":254,"high":193,"low":220,"close":145,"volume":791},"2026-07-07T00:00:00",13003,{"timestamp":793,"open":228,"high":205,"low":224,"close":228,"volume":794},"2026-07-08T00:00:00",16133,{"timestamp":796,"open":228,"high":143,"low":220,"close":212,"volume":797},"2026-07-09T00:00:00",13266,{"timestamp":799,"open":193,"high":193,"low":284,"close":212,"volume":800},"2026-07-12T00:00:00",30902,{"timestamp":802,"open":205,"high":212,"low":284,"close":205,"volume":803},"2026-07-13T00:00:00",35458,{"timestamp":129,"open":205,"high":212,"low":280,"close":205,"volume":805},25915,{"timestamp":807,"open":202,"high":212,"low":284,"close":205,"volume":808},"2026-07-15T00:00:00",39615,{"timestamp":810,"open":205,"high":193,"low":224,"close":212,"volume":811},"2026-07-16T00:00:00",44201,{"timestamp":813,"open":143,"high":143,"low":224,"close":202,"volume":814},"2026-07-19T00:00:00",23370,{"timestamp":816,"open":202,"high":143,"low":224,"close":143,"volume":817},"2026-07-20T00:00:00",48979,{"timestamp":819,"open":228,"high":212,"low":220,"close":212,"volume":820},"2026-07-21T00:00:00",14040,{"timestamp":822,"open":212,"high":212,"low":254,"close":212,"volume":823},"2026-07-22T00:00:00",1074,{"timestamp":825,"open":212,"high":143,"low":267,"close":267,"volume":826},"2026-07-23T00:00:00",6405,{"timestamp":828,"open":267,"high":143,"low":224,"close":202,"volume":829},"2026-07-26T00:00:00",34196,{"timestamp":831,"open":202,"high":143,"low":224,"close":145,"volume":832},"2026-07-27T00:00:00",64091,{"timestamp":834,"open":254,"high":152,"low":145,"close":143,"volume":835},"2026-07-28T00:00:00",72506,{"timestamp":837,"open":143,"high":143,"low":254,"close":143,"volume":838},"2026-07-29T00:00:00",30664,{"timestamp":840,"open":212,"high":172,"low":254,"close":172,"volume":841},"2026-07-30T00:00:00",11096,{"timestamp":843,"open":212,"high":193,"low":224,"close":267,"volume":844},"2026-08-02T00:00:00",19711,{"timestamp":846,"open":224,"high":267,"low":284,"close":284,"volume":847},"2026-08-03T00:00:00",6223,{"timestamp":849,"open":284,"high":267,"low":274,"close":224,"volume":850},"2026-08-04T00:00:00",10476,{"timestamp":852,"open":267,"high":205,"low":853,"close":254,"volume":854},"2026-08-05T00:00:00",7.68,23975,{"timestamp":856,"open":254,"high":205,"low":275,"close":275,"volume":857},"2026-08-06T00:00:00",10339,{"timestamp":859,"open":220,"high":205,"low":285,"close":205,"volume":860},"2026-08-09T00:00:00",76654,{"timestamp":862,"open":267,"high":202,"low":863,"close":313,"volume":864},"2026-08-10T00:00:00",7.63,24308,{"timestamp":866,"open":285,"high":145,"low":867,"close":285,"volume":868},"2026-08-11T00:00:00",7.62,25545,{"timestamp":870,"open":285,"high":280,"low":871,"close":279,"volume":872},"2026-08-12T00:00:00",7.58,46463,{"timestamp":874,"open":313,"high":275,"low":875,"close":876,"volume":877},"2026-08-13T00:00:00",7.41,7.56,78529,{"timestamp":879,"open":880,"high":880,"low":881,"close":876,"volume":882},"2026-08-16T00:00:00",7.59,7.45,10739,{"timestamp":884,"open":885,"high":275,"low":886,"close":887,"volume":888},"2026-08-17T00:00:00",7.5,7.48,7.54,43365,{"timestamp":890,"open":876,"high":871,"low":891,"close":892,"volume":893},"2026-08-18T00:00:00",7.33,7.51,116268,{"timestamp":895,"open":892,"high":876,"low":896,"close":881,"volume":897},"2026-08-19T00:00:00",7.43,29193,{"timestamp":899,"open":881,"high":900,"low":881,"close":901,"volume":902},"2026-08-20T00:00:00",7.6,7.53,16386,{"timestamp":904,"open":12,"high":876,"low":905,"close":886,"volume":906},"2026-08-23T00:00:00",7.36,109664,{"timestamp":908,"open":886,"high":880,"low":909,"close":887,"volume":910},"2026-08-24T00:00:00",7.42,92359,{"timestamp":912,"open":892,"high":12,"low":909,"close":892,"volume":913},"2026-08-25T00:00:00",27902,{"timestamp":915,"open":892,"high":887,"low":916,"close":885,"volume":917},"2026-08-26T00:00:00",7.47,17611,{"timestamp":919,"open":901,"high":12,"low":886,"close":920,"volume":921},"2026-08-27T00:00:00",7.52,19271,{"timestamp":923,"open":901,"high":12,"low":885,"close":887,"volume":924},"2026-08-30T00:00:00",21131,{"timestamp":134,"open":926,"high":900,"low":909,"close":901,"volume":927},7.46,29839,{"timestamp":929,"open":876,"high":853,"low":930,"close":853,"volume":931},"2026-09-01T00:00:00",7.49,25408,{"timestamp":933,"open":284,"high":284,"low":900,"close":275,"volume":934},"2026-09-02T00:00:00",9161,{"timestamp":936,"open":220,"high":220,"low":867,"close":863,"volume":937},"2026-09-03T00:00:00",13375,{"timestamp":939,"open":863,"high":279,"low":885,"close":876,"volume":940},"2026-09-07T00:00:00",24427,{"timestamp":942,"open":920,"high":871,"low":930,"close":892,"volume":943},"2026-09-08T00:00:00",12244,{"timestamp":945,"open":930,"high":876,"low":930,"close":12,"volume":946},"2026-09-09T00:00:00",12764,{"timestamp":948,"open":892,"high":876,"low":885,"close":12,"volume":949},"2026-09-10T00:00:00",19715,{"timestamp":951,"open":12,"high":12,"low":930,"close":901,"volume":952},"2026-09-13T00:00:00",49212,{"timestamp":954,"open":887,"high":12,"low":916,"close":916,"volume":955},"2026-09-14T00:00:00",43652,{"timestamp":135,"open":885,"high":901,"low":916,"close":901,"volume":957},16841,{"timestamp":959,"open":920,"high":876,"low":930,"close":876,"volume":960},"2026-09-16T00:00:00",14866,{"timestamp":962,"open":876,"high":963,"low":916,"close":892,"volume":964},"2026-09-17T00:00:00",7.57,14828,{"timestamp":966,"open":885,"high":887,"low":886,"close":901,"volume":967},"2026-09-20T00:00:00",12048,{"timestamp":969,"open":930,"high":876,"low":930,"close":920,"volume":970},"2026-09-21T00:00:00",6356,{"timestamp":972,"open":920,"high":887,"low":881,"close":886,"volume":973},"2026-09-22T00:00:00",40197,{"timestamp":975,"open":892,"high":12,"low":926,"close":12,"volume":976},"2026-09-23T00:00:00",16257,[]]