[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fBSOCl7duj1WMz7KKEvjk2cQ00ewAtRTH0NbG_ofEUS4":3,"$f3nhc6KyIdnUs3ith3yQeqgVheYf0xGoEE09lV8KqW7Y":24,"$fu54iMolelQVd8Uz3M-kPaTGk6qcAN1KWOcjAAP-U_bY":153},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"SAPI11","sapi11","fii","Santander Papéis Imobiliário Fundo de Investimento Imobiliário","FII Sapi","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},8.42,0,"BRL","2026-09-24T23:48:26Z",{},[],[19,20,21,22,23],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":25,"totalItens":150,"success":151,"errors":152,"limitReached":150},[26,33,37,41,45,48,52,55,58,61,65,69,72,76,79,82,86,90,93,97,100,104,108,111,114,117,120,124,127,130,133,136,139,143,146],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash",0.0327,"2023-10-31T00:00:00","2023-11-16T00:00:00",1,{"type":27,"category":28,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":32},0.07,"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":32},0.079,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":27,"category":28,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":32},0.08,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":27,"category":28,"amount":42,"approvalDate":46,"comDate":46,"paymentDate":47,"status":32},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":27,"category":28,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":32},0.085,"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":27,"category":28,"amount":49,"approvalDate":53,"comDate":53,"paymentDate":54,"status":32},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":27,"category":28,"amount":49,"approvalDate":56,"comDate":56,"paymentDate":57,"status":32},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":27,"category":28,"amount":49,"approvalDate":59,"comDate":59,"paymentDate":60,"status":32},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":27,"category":28,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":32},0.087,"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":27,"category":28,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":32},0.088,"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":27,"category":28,"amount":66,"approvalDate":70,"comDate":70,"paymentDate":71,"status":32},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":27,"category":28,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":32},0.09,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":27,"category":28,"amount":73,"approvalDate":77,"comDate":77,"paymentDate":78,"status":32},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":27,"category":28,"amount":73,"approvalDate":80,"comDate":80,"paymentDate":81,"status":32},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":27,"category":28,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":32},0.103,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":27,"category":28,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":32},0.105,"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":27,"category":28,"amount":87,"approvalDate":91,"comDate":91,"paymentDate":92,"status":32},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":27,"category":28,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":32},0.11,"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":27,"category":28,"amount":94,"approvalDate":98,"comDate":98,"paymentDate":99,"status":32},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":27,"category":28,"amount":101,"approvalDate":102,"comDate":102,"paymentDate":103,"status":32},0.12,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":27,"category":28,"amount":105,"approvalDate":106,"comDate":106,"paymentDate":107,"status":32},0.114,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":27,"category":28,"amount":105,"approvalDate":109,"comDate":109,"paymentDate":110,"status":32},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":27,"category":28,"amount":105,"approvalDate":112,"comDate":112,"paymentDate":113,"status":32},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":27,"category":28,"amount":105,"approvalDate":115,"comDate":115,"paymentDate":116,"status":32},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":27,"category":28,"amount":94,"approvalDate":118,"comDate":118,"paymentDate":119,"status":32},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":27,"category":28,"amount":121,"approvalDate":122,"comDate":122,"paymentDate":123,"status":32},0.2073,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":27,"category":28,"amount":94,"approvalDate":125,"comDate":125,"paymentDate":126,"status":32},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":27,"category":28,"amount":94,"approvalDate":128,"comDate":128,"paymentDate":129,"status":32},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":27,"category":28,"amount":94,"approvalDate":131,"comDate":131,"paymentDate":132,"status":32},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":27,"category":28,"amount":94,"approvalDate":134,"comDate":134,"paymentDate":135,"status":32},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":27,"category":28,"amount":94,"approvalDate":137,"comDate":137,"paymentDate":138,"status":32},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":27,"category":28,"amount":140,"approvalDate":141,"comDate":141,"paymentDate":142,"status":32},0.1185,"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":27,"category":28,"amount":94,"approvalDate":144,"comDate":144,"paymentDate":145,"status":32},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":27,"category":28,"amount":147,"approvalDate":148,"comDate":148,"paymentDate":149,"status":32},0.107,"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":154,"totalItens":150,"success":151,"errors":974,"limitReached":150},[155,161,167,173,178,183,187,190,194,198,203,207,210,213,218,222,227,230,233,236,240,243,246,249,252,257,260,263,266,269,273,276,280,283,286,289,292,295,298,301,305,308,311,314,317,321,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,377,383,386,390,394,397,400,403,406,410,413,417,420,425,429,433,437,442,445,452,458,461,464,468,471,476,479,483,487,491,494,497,502,506,509,512,516,521,525,528,532,535,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,623,626,629,632,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,712,715,718,721,724,727,730,733,736,739,742,744,747,750,753,756,759,762,765,768,771,774,776,779,782,785,788,791,794,797,801,804,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,879,882,885,888,891,894,897,900,903,906,908,911,914,917,921,926,930,935,939,943,947,951,954,959,965,969],{"timestamp":156,"open":157,"high":157,"low":158,"close":159,"volume":160},"2025-09-25T00:00:00",8.8,8.74,8.76,4701,{"timestamp":162,"open":163,"high":164,"low":165,"close":164,"volume":166},"2025-09-28T00:00:00",8.79,8.92,8.78,20875,{"timestamp":168,"open":169,"high":170,"low":159,"close":171,"volume":172},"2025-09-29T00:00:00",8.87,8.89,8.77,11849,{"timestamp":112,"open":157,"high":174,"low":175,"close":176,"volume":177},8.81,8.67,8.75,13413,{"timestamp":179,"open":163,"high":163,"low":180,"close":181,"volume":182},"2025-10-01T00:00:00",8.65,8.71,16066,{"timestamp":184,"open":176,"high":176,"low":185,"close":176,"volume":186},"2025-10-02T00:00:00",8.7,9153,{"timestamp":188,"open":159,"high":163,"low":185,"close":163,"volume":189},"2025-10-05T00:00:00",26206,{"timestamp":191,"open":163,"high":157,"low":192,"close":157,"volume":193},"2025-10-06T00:00:00",8.72,21666,{"timestamp":195,"open":157,"high":196,"low":171,"close":196,"volume":197},"2025-10-07T00:00:00",8.84,3747,{"timestamp":199,"open":200,"high":200,"low":157,"close":201,"volume":202},"2025-10-08T00:00:00",8.88,8.82,10570,{"timestamp":204,"open":201,"high":205,"low":181,"close":157,"volume":206},"2025-10-09T00:00:00",8.86,34325,{"timestamp":208,"open":201,"high":196,"low":157,"close":157,"volume":209},"2025-10-12T00:00:00",51438,{"timestamp":211,"open":196,"high":205,"low":174,"close":205,"volume":212},"2025-10-13T00:00:00",12231,{"timestamp":113,"open":214,"high":215,"low":205,"close":216,"volume":217},8.9,8.95,8.93,10250,{"timestamp":219,"open":220,"high":220,"low":176,"close":216,"volume":221},"2025-10-15T00:00:00",8.97,74138,{"timestamp":223,"open":224,"high":224,"low":201,"close":225,"volume":226},"2025-10-16T00:00:00",8.91,8.85,16700,{"timestamp":228,"open":225,"high":170,"low":157,"close":157,"volume":229},"2025-10-19T00:00:00",47575,{"timestamp":231,"open":157,"high":214,"low":157,"close":201,"volume":232},"2025-10-20T00:00:00",60198,{"timestamp":234,"open":224,"high":224,"low":201,"close":225,"volume":235},"2025-10-21T00:00:00",45226,{"timestamp":237,"open":238,"high":225,"low":181,"close":158,"volume":239},"2025-10-22T00:00:00",8.83,78599,{"timestamp":241,"open":158,"high":238,"low":158,"close":157,"volume":242},"2025-10-23T00:00:00",26678,{"timestamp":244,"open":196,"high":200,"low":157,"close":200,"volume":245},"2025-10-26T00:00:00",12847,{"timestamp":247,"open":164,"high":164,"low":157,"close":201,"volume":248},"2025-10-27T00:00:00",30755,{"timestamp":250,"open":220,"high":220,"low":170,"close":215,"volume":251},"2025-10-29T00:00:00",48953,{"timestamp":253,"open":254,"high":255,"low":215,"close":215,"volume":256},"2025-10-30T00:00:00",8.99,9.04,13833,{"timestamp":258,"open":200,"high":215,"low":196,"close":196,"volume":259},"2025-11-02T00:00:00",16148,{"timestamp":261,"open":200,"high":200,"low":163,"close":201,"volume":262},"2025-11-03T00:00:00",18486,{"timestamp":264,"open":205,"high":215,"low":201,"close":215,"volume":265},"2025-11-04T00:00:00",4842,{"timestamp":267,"open":215,"high":220,"low":200,"close":200,"volume":268},"2025-11-05T00:00:00",3677,{"timestamp":270,"open":271,"high":271,"low":200,"close":200,"volume":272},"2025-11-06T00:00:00",8.96,12890,{"timestamp":274,"open":214,"high":215,"low":214,"close":164,"volume":275},"2025-11-09T00:00:00",22848,{"timestamp":277,"open":164,"high":215,"low":278,"close":163,"volume":279},"2025-11-10T00:00:00",8.68,71562,{"timestamp":281,"open":171,"high":174,"low":171,"close":174,"volume":282},"2025-11-11T00:00:00",4320,{"timestamp":284,"open":174,"high":174,"low":171,"close":171,"volume":285},"2025-11-12T00:00:00",57242,{"timestamp":287,"open":174,"high":201,"low":171,"close":174,"volume":288},"2025-11-13T00:00:00",2072,{"timestamp":290,"open":174,"high":238,"low":165,"close":201,"volume":291},"2025-11-16T00:00:00",7541,{"timestamp":293,"open":196,"high":225,"low":171,"close":171,"volume":294},"2025-11-17T00:00:00",25338,{"timestamp":296,"open":171,"high":205,"low":171,"close":205,"volume":297},"2025-11-18T00:00:00",6745,{"timestamp":299,"open":169,"high":169,"low":159,"close":238,"volume":300},"2025-11-20T00:00:00",12376,{"timestamp":302,"open":165,"high":169,"low":303,"close":303,"volume":304},"2025-11-23T00:00:00",8.73,72646,{"timestamp":306,"open":171,"high":163,"low":185,"close":192,"volume":307},"2025-11-24T00:00:00",8354,{"timestamp":309,"open":192,"high":238,"low":192,"close":238,"volume":310},"2025-11-25T00:00:00",3915,{"timestamp":312,"open":238,"high":196,"low":303,"close":165,"volume":313},"2025-11-26T00:00:00",74635,{"timestamp":315,"open":201,"high":196,"low":158,"close":201,"volume":316},"2025-11-27T00:00:00",6037,{"timestamp":318,"open":176,"high":176,"low":319,"close":278,"volume":320},"2025-11-30T00:00:00",8.66,18295,{"timestamp":322,"open":192,"high":171,"low":323,"close":171,"volume":324},"2025-12-01T00:00:00",8.63,27966,{"timestamp":326,"open":159,"high":238,"low":192,"close":157,"volume":327},"2025-12-02T00:00:00",25516,{"timestamp":329,"open":238,"high":196,"low":165,"close":174,"volume":330},"2025-12-03T00:00:00",19438,{"timestamp":332,"open":196,"high":225,"low":303,"close":176,"volume":333},"2025-12-04T00:00:00",38779,{"timestamp":335,"open":163,"high":163,"low":278,"close":278,"volume":336},"2025-12-07T00:00:00",18129,{"timestamp":338,"open":180,"high":171,"low":180,"close":192,"volume":339},"2025-12-08T00:00:00",52324,{"timestamp":341,"open":176,"high":165,"low":185,"close":192,"volume":342},"2025-12-09T00:00:00",28257,{"timestamp":344,"open":176,"high":157,"low":278,"close":278,"volume":345},"2025-12-10T00:00:00",55565,{"timestamp":347,"open":165,"high":163,"low":319,"close":192,"volume":348},"2025-12-11T00:00:00",41700,{"timestamp":350,"open":192,"high":163,"low":192,"close":163,"volume":351},"2025-12-14T00:00:00",61917,{"timestamp":353,"open":176,"high":157,"low":303,"close":165,"volume":354},"2025-12-15T00:00:00",50132,{"timestamp":356,"open":303,"high":163,"low":192,"close":159,"volume":357},"2025-12-16T00:00:00",22957,{"timestamp":359,"open":171,"high":163,"low":192,"close":165,"volume":360},"2025-12-17T00:00:00",24362,{"timestamp":362,"open":303,"high":238,"low":303,"close":174,"volume":363},"2025-12-18T00:00:00",42878,{"timestamp":365,"open":159,"high":169,"low":159,"close":201,"volume":366},"2025-12-21T00:00:00",32931,{"timestamp":368,"open":205,"high":200,"low":157,"close":200,"volume":369},"2025-12-22T00:00:00",39560,{"timestamp":371,"open":238,"high":224,"low":157,"close":200,"volume":372},"2025-12-25T00:00:00",49814,{"timestamp":374,"open":169,"high":375,"low":205,"close":375,"volume":376},"2025-12-28T00:00:00",9.26,50192,{"timestamp":378,"open":379,"high":375,"low":380,"close":381,"volume":382},"2025-12-29T00:00:00",9.21,9.06,9.2,64597,{"timestamp":384,"open":254,"high":254,"low":216,"close":216,"volume":385},"2026-01-01T00:00:00",10532,{"timestamp":387,"open":200,"high":388,"low":205,"close":216,"volume":389},"2026-01-04T00:00:00",9,36437,{"timestamp":391,"open":216,"high":392,"low":200,"close":392,"volume":393},"2026-01-05T00:00:00",8.98,65622,{"timestamp":395,"open":220,"high":388,"low":224,"close":224,"volume":396},"2026-01-06T00:00:00",18756,{"timestamp":398,"open":224,"high":392,"low":224,"close":224,"volume":399},"2026-01-07T00:00:00",6862,{"timestamp":401,"open":215,"high":271,"low":224,"close":224,"volume":402},"2026-01-08T00:00:00",9540,{"timestamp":404,"open":215,"high":392,"low":224,"close":164,"volume":405},"2026-01-11T00:00:00",13949,{"timestamp":407,"open":164,"high":408,"low":164,"close":216,"volume":409},"2026-01-12T00:00:00",9.02,41105,{"timestamp":411,"open":220,"high":408,"low":216,"close":388,"volume":412},"2026-01-13T00:00:00",21280,{"timestamp":414,"open":415,"high":255,"low":415,"close":215,"volume":416},"2026-01-14T00:00:00",8.94,28620,{"timestamp":123,"open":254,"high":418,"low":224,"close":164,"volume":419},9.08,46072,{"timestamp":421,"open":164,"high":422,"low":164,"close":423,"volume":424},"2026-01-18T00:00:00",9.05,9.03,18694,{"timestamp":426,"open":427,"high":427,"low":392,"close":392,"volume":428},"2026-01-19T00:00:00",9.07,25611,{"timestamp":430,"open":418,"high":431,"low":423,"close":423,"volume":432},"2026-01-20T00:00:00",9.11,16468,{"timestamp":434,"open":388,"high":435,"low":388,"close":435,"volume":436},"2026-01-21T00:00:00",9.29,29704,{"timestamp":438,"open":381,"high":439,"low":440,"close":439,"volume":441},"2026-01-22T00:00:00",9.42,9.1,52784,{"timestamp":443,"open":439,"high":439,"low":408,"close":422,"volume":444},"2026-01-25T00:00:00",111668,{"timestamp":446,"open":447,"high":448,"low":449,"close":450,"volume":451},"2026-01-26T00:00:00",9.15,9.19,9.12,9.13,44284,{"timestamp":453,"open":454,"high":455,"low":450,"close":456,"volume":457},"2026-01-27T00:00:00",9.17,9.22,9.16,27940,{"timestamp":459,"open":450,"high":381,"low":450,"close":454,"volume":460},"2026-01-28T00:00:00",24336,{"timestamp":462,"open":448,"high":448,"low":454,"close":448,"volume":463},"2026-02-01T00:00:00",3939,{"timestamp":465,"open":448,"high":375,"low":466,"close":447,"volume":467},"2026-02-02T00:00:00",9.14,47196,{"timestamp":469,"open":448,"high":455,"low":447,"close":454,"volume":470},"2026-02-03T00:00:00",33995,{"timestamp":472,"open":473,"high":474,"low":450,"close":450,"volume":475},"2026-02-05T00:00:00",9.23,9.3,45456,{"timestamp":477,"open":454,"high":375,"low":466,"close":455,"volume":478},"2026-02-08T00:00:00",29940,{"timestamp":480,"open":375,"high":474,"low":481,"close":381,"volume":482},"2026-02-09T00:00:00",9.18,22173,{"timestamp":484,"open":485,"high":375,"low":447,"close":456,"volume":486},"2026-02-10T00:00:00",9.24,33238,{"timestamp":488,"open":481,"high":439,"low":447,"close":489,"volume":490},"2026-02-11T00:00:00",9.38,23022,{"timestamp":492,"open":439,"high":439,"low":381,"close":381,"volume":493},"2026-02-12T00:00:00",21365,{"timestamp":495,"open":381,"high":375,"low":454,"close":473,"volume":496},"2026-02-17T00:00:00",11956,{"timestamp":498,"open":499,"high":500,"low":379,"close":379,"volume":501},"2026-02-18T00:00:00",9.27,9.32,18575,{"timestamp":503,"open":504,"high":500,"low":379,"close":474,"volume":505},"2026-02-19T00:00:00",9.25,25151,{"timestamp":507,"open":474,"high":474,"low":381,"close":379,"volume":508},"2026-02-22T00:00:00",29908,{"timestamp":510,"open":435,"high":474,"low":473,"close":435,"volume":511},"2026-02-23T00:00:00",29811,{"timestamp":513,"open":474,"high":514,"low":504,"close":514,"volume":515},"2026-02-24T00:00:00",9.31,11944,{"timestamp":517,"open":514,"high":518,"low":519,"close":514,"volume":520},"2026-02-25T00:00:00",9.36,9.28,10640,{"timestamp":522,"open":523,"high":523,"low":499,"close":499,"volume":524},"2026-02-26T00:00:00",9.33,13827,{"timestamp":526,"open":454,"high":514,"low":454,"close":381,"volume":527},"2026-03-01T00:00:00",51555,{"timestamp":529,"open":500,"high":530,"low":379,"close":455,"volume":531},"2026-03-02T00:00:00",9.37,47331,{"timestamp":533,"open":375,"high":500,"low":473,"close":514,"volume":534},"2026-03-03T00:00:00",437323,{"timestamp":536,"open":537,"high":538,"low":375,"close":375,"volume":539},"2026-03-04T00:00:00",9.35,9.49,34204,{"timestamp":541,"open":500,"high":518,"low":504,"close":504,"volume":542},"2026-03-05T00:00:00",14150,{"timestamp":544,"open":514,"high":514,"low":455,"close":455,"volume":545},"2026-03-08T00:00:00",12702,{"timestamp":547,"open":455,"high":499,"low":455,"close":455,"volume":548},"2026-03-09T00:00:00",12764,{"timestamp":550,"open":455,"high":504,"low":481,"close":381,"volume":551},"2026-03-10T00:00:00",18109,{"timestamp":553,"open":455,"high":485,"low":381,"close":381,"volume":554},"2026-03-11T00:00:00",4012,{"timestamp":556,"open":485,"high":375,"low":456,"close":381,"volume":557},"2026-03-12T00:00:00",38470,{"timestamp":559,"open":454,"high":485,"low":447,"close":473,"volume":560},"2026-03-15T00:00:00",29738,{"timestamp":562,"open":375,"high":375,"low":481,"close":473,"volume":563},"2026-03-16T00:00:00",74428,{"timestamp":565,"open":381,"high":381,"low":466,"close":481,"volume":566},"2026-03-18T00:00:00",12592,{"timestamp":568,"open":448,"high":381,"low":450,"close":454,"volume":569},"2026-03-19T00:00:00",10195,{"timestamp":571,"open":447,"high":381,"low":440,"close":381,"volume":572},"2026-03-22T00:00:00",145042,{"timestamp":574,"open":447,"high":485,"low":450,"close":450,"volume":575},"2026-03-23T00:00:00",45056,{"timestamp":577,"open":481,"high":473,"low":456,"close":481,"volume":578},"2026-03-24T00:00:00",38283,{"timestamp":580,"open":448,"high":455,"low":449,"close":449,"volume":581},"2026-03-25T00:00:00",14289,{"timestamp":583,"open":456,"high":504,"low":423,"close":504,"volume":584},"2026-03-26T00:00:00",32791,{"timestamp":586,"open":381,"high":504,"low":449,"close":504,"volume":587},"2026-03-29T00:00:00",13913,{"timestamp":589,"open":379,"high":474,"low":481,"close":474,"volume":590},"2026-03-30T00:00:00",22963,{"timestamp":131,"open":466,"high":448,"low":592,"close":440,"volume":593},9.09,22615,{"timestamp":595,"open":447,"high":447,"low":418,"close":592,"volume":596},"2026-04-01T00:00:00",9777,{"timestamp":598,"open":592,"high":466,"low":418,"close":418,"volume":599},"2026-04-05T00:00:00",27565,{"timestamp":601,"open":418,"high":449,"low":427,"close":427,"volume":602},"2026-04-06T00:00:00",5337,{"timestamp":604,"open":427,"high":450,"low":388,"close":440,"volume":605},"2026-04-07T00:00:00",26188,{"timestamp":607,"open":466,"high":447,"low":427,"close":592,"volume":608},"2026-04-08T00:00:00",24219,{"timestamp":610,"open":422,"high":440,"low":255,"close":427,"volume":611},"2026-04-09T00:00:00",51746,{"timestamp":613,"open":423,"high":440,"low":408,"close":422,"volume":614},"2026-04-12T00:00:00",35057,{"timestamp":616,"open":592,"high":449,"low":427,"close":449,"volume":617},"2026-04-13T00:00:00",18473,{"timestamp":619,"open":418,"high":456,"low":418,"close":440,"volume":620},"2026-04-14T00:00:00",22990,{"timestamp":132,"open":450,"high":485,"low":431,"close":454,"volume":622},374748,{"timestamp":624,"open":481,"high":473,"low":450,"close":454,"volume":625},"2026-04-16T00:00:00",21096,{"timestamp":627,"open":447,"high":523,"low":447,"close":375,"volume":628},"2026-04-19T00:00:00",67464,{"timestamp":630,"open":375,"high":523,"low":504,"close":499,"volume":631},"2026-04-21T00:00:00",27412,{"timestamp":633,"open":514,"high":634,"low":504,"close":474,"volume":635},"2026-04-22T00:00:00",9.39,24447,{"timestamp":637,"open":375,"high":500,"low":504,"close":504,"volume":638},"2026-04-23T00:00:00",29820,{"timestamp":640,"open":500,"high":518,"low":504,"close":519,"volume":641},"2026-04-26T00:00:00",19502,{"timestamp":643,"open":500,"high":500,"low":504,"close":474,"volume":644},"2026-04-27T00:00:00",32038,{"timestamp":646,"open":514,"high":489,"low":375,"close":518,"volume":647},"2026-04-28T00:00:00",20217,{"timestamp":649,"open":530,"high":634,"low":523,"close":634,"volume":650},"2026-04-29T00:00:00",16465,{"timestamp":652,"open":473,"high":523,"low":473,"close":519,"volume":653},"2026-05-03T00:00:00",15562,{"timestamp":655,"open":500,"high":500,"low":456,"close":454,"volume":656},"2026-05-04T00:00:00",41894,{"timestamp":658,"open":379,"high":519,"low":454,"close":485,"volume":659},"2026-05-05T00:00:00",41774,{"timestamp":661,"open":504,"high":474,"low":485,"close":435,"volume":662},"2026-05-06T00:00:00",23610,{"timestamp":664,"open":500,"high":537,"low":485,"close":523,"volume":665},"2026-05-07T00:00:00",58412,{"timestamp":667,"open":537,"high":530,"low":456,"close":448,"volume":668},"2026-05-10T00:00:00",35533,{"timestamp":670,"open":448,"high":473,"low":449,"close":448,"volume":671},"2026-05-11T00:00:00",21171,{"timestamp":673,"open":455,"high":455,"low":449,"close":449,"volume":674},"2026-05-12T00:00:00",17742,{"timestamp":676,"open":447,"high":456,"low":408,"close":456,"volume":677},"2026-05-13T00:00:00",50662,{"timestamp":679,"open":448,"high":381,"low":449,"close":448,"volume":680},"2026-05-14T00:00:00",12247,{"timestamp":682,"open":473,"high":473,"low":408,"close":450,"volume":683},"2026-05-17T00:00:00",74460,{"timestamp":685,"open":418,"high":454,"low":418,"close":418,"volume":686},"2026-05-18T00:00:00",28187,{"timestamp":688,"open":449,"high":381,"low":592,"close":440,"volume":689},"2026-05-19T00:00:00",15907,{"timestamp":691,"open":466,"high":447,"low":592,"close":431,"volume":692},"2026-05-20T00:00:00",9297,{"timestamp":694,"open":447,"high":448,"low":440,"close":454,"volume":695},"2026-05-21T00:00:00",7536,{"timestamp":697,"open":454,"high":519,"low":454,"close":481,"volume":698},"2026-05-24T00:00:00",19173,{"timestamp":700,"open":485,"high":485,"low":481,"close":481,"volume":701},"2026-05-25T00:00:00",12434,{"timestamp":703,"open":455,"high":485,"low":481,"close":481,"volume":704},"2026-05-26T00:00:00",20689,{"timestamp":706,"open":481,"high":455,"low":447,"close":381,"volume":707},"2026-05-27T00:00:00",12695,{"timestamp":709,"open":379,"high":710,"low":379,"close":474,"volume":711},"2026-05-28T00:00:00",9.34,18300,{"timestamp":713,"open":473,"high":504,"low":427,"close":418,"volume":714},"2026-05-31T00:00:00",37633,{"timestamp":716,"open":449,"high":456,"low":440,"close":440,"volume":717},"2026-06-01T00:00:00",8152,{"timestamp":719,"open":440,"high":466,"low":392,"close":427,"volume":720},"2026-06-02T00:00:00",30517,{"timestamp":722,"open":422,"high":431,"low":422,"close":431,"volume":723},"2026-06-04T00:00:00",8473,{"timestamp":725,"open":431,"high":431,"low":423,"close":427,"volume":726},"2026-06-07T00:00:00",29100,{"timestamp":728,"open":388,"high":431,"low":388,"close":592,"volume":729},"2026-06-08T00:00:00",42929,{"timestamp":731,"open":255,"high":592,"low":388,"close":408,"volume":732},"2026-06-09T00:00:00",20954,{"timestamp":734,"open":408,"high":427,"low":388,"close":423,"volume":735},"2026-06-10T00:00:00",10946,{"timestamp":737,"open":427,"high":447,"low":380,"close":447,"volume":738},"2026-06-11T00:00:00",28181,{"timestamp":740,"open":456,"high":448,"low":440,"close":481,"volume":741},"2026-06-14T00:00:00",11751,{"timestamp":138,"open":448,"high":455,"low":454,"close":381,"volume":743},5273,{"timestamp":745,"open":379,"high":379,"low":440,"close":431,"volume":746},"2026-06-16T00:00:00",27628,{"timestamp":748,"open":447,"high":454,"low":431,"close":456,"volume":749},"2026-06-17T00:00:00",4296,{"timestamp":751,"open":431,"high":379,"low":431,"close":454,"volume":752},"2026-06-18T00:00:00",15299,{"timestamp":754,"open":454,"high":379,"low":449,"close":481,"volume":755},"2026-06-21T00:00:00",13084,{"timestamp":757,"open":448,"high":448,"low":440,"close":431,"volume":758},"2026-06-22T00:00:00",18504,{"timestamp":760,"open":449,"high":456,"low":440,"close":447,"volume":761},"2026-06-23T00:00:00",15755,{"timestamp":763,"open":448,"high":448,"low":440,"close":449,"volume":764},"2026-06-24T00:00:00",17291,{"timestamp":766,"open":456,"high":481,"low":449,"close":456,"volume":767},"2026-06-25T00:00:00",13447,{"timestamp":769,"open":431,"high":454,"low":440,"close":447,"volume":770},"2026-06-28T00:00:00",13020,{"timestamp":772,"open":449,"high":379,"low":449,"close":454,"volume":773},"2026-06-29T00:00:00",22323,{"timestamp":141,"open":422,"high":456,"low":422,"close":456,"volume":775},7390,{"timestamp":777,"open":448,"high":381,"low":592,"close":431,"volume":778},"2026-07-01T00:00:00",12169,{"timestamp":780,"open":447,"high":447,"low":422,"close":449,"volume":781},"2026-07-02T00:00:00",21256,{"timestamp":783,"open":466,"high":454,"low":422,"close":427,"volume":784},"2026-07-05T00:00:00",25875,{"timestamp":786,"open":431,"high":431,"low":422,"close":427,"volume":787},"2026-07-06T00:00:00",12530,{"timestamp":789,"open":427,"high":431,"low":388,"close":427,"volume":790},"2026-07-07T00:00:00",28903,{"timestamp":792,"open":422,"high":431,"low":408,"close":380,"volume":793},"2026-07-08T00:00:00",6774,{"timestamp":795,"open":380,"high":449,"low":255,"close":418,"volume":796},"2026-07-09T00:00:00",23480,{"timestamp":798,"open":418,"high":431,"low":799,"close":255,"volume":800},"2026-07-12T00:00:00",9.01,31388,{"timestamp":802,"open":408,"high":418,"low":408,"close":422,"volume":803},"2026-07-13T00:00:00",10039,{"timestamp":142,"open":422,"high":592,"low":423,"close":255,"volume":805},19769,{"timestamp":807,"open":427,"high":440,"low":423,"close":592,"volume":808},"2026-07-15T00:00:00",5735,{"timestamp":810,"open":440,"high":450,"low":388,"close":427,"volume":811},"2026-07-16T00:00:00",37144,{"timestamp":813,"open":418,"high":450,"low":422,"close":380,"volume":814},"2026-07-19T00:00:00",183201,{"timestamp":816,"open":422,"high":440,"low":408,"close":255,"volume":817},"2026-07-20T00:00:00",19465,{"timestamp":819,"open":427,"high":440,"low":408,"close":592,"volume":820},"2026-07-21T00:00:00",16488,{"timestamp":822,"open":449,"high":449,"low":422,"close":592,"volume":823},"2026-07-22T00:00:00",4003,{"timestamp":825,"open":431,"high":449,"low":255,"close":431,"volume":826},"2026-07-23T00:00:00",12627,{"timestamp":828,"open":449,"high":449,"low":427,"close":440,"volume":829},"2026-07-26T00:00:00",5918,{"timestamp":831,"open":450,"high":450,"low":380,"close":592,"volume":832},"2026-07-27T00:00:00",25732,{"timestamp":834,"open":449,"high":449,"low":427,"close":431,"volume":835},"2026-07-28T00:00:00",8913,{"timestamp":837,"open":466,"high":466,"low":380,"close":380,"volume":838},"2026-07-29T00:00:00",9326,{"timestamp":840,"open":380,"high":481,"low":380,"close":447,"volume":841},"2026-07-30T00:00:00",21308,{"timestamp":843,"open":418,"high":440,"low":255,"close":255,"volume":844},"2026-08-02T00:00:00",25130,{"timestamp":846,"open":418,"high":418,"low":423,"close":380,"volume":847},"2026-08-03T00:00:00",17468,{"timestamp":849,"open":799,"high":380,"low":799,"close":423,"volume":850},"2026-08-04T00:00:00",4795,{"timestamp":852,"open":255,"high":427,"low":254,"close":427,"volume":853},"2026-08-05T00:00:00",18851,{"timestamp":855,"open":408,"high":255,"low":388,"close":388,"volume":856},"2026-08-06T00:00:00",28794,{"timestamp":858,"open":216,"high":423,"low":216,"close":254,"volume":859},"2026-08-09T00:00:00",29945,{"timestamp":861,"open":215,"high":254,"low":201,"close":216,"volume":862},"2026-08-10T00:00:00",46455,{"timestamp":864,"open":216,"high":215,"low":214,"close":214,"volume":865},"2026-08-11T00:00:00",33905,{"timestamp":867,"open":415,"high":415,"low":169,"close":170,"volume":868},"2026-08-12T00:00:00",18913,{"timestamp":870,"open":216,"high":216,"low":196,"close":196,"volume":871},"2026-08-13T00:00:00",27413,{"timestamp":873,"open":238,"high":169,"low":175,"close":171,"volume":874},"2026-08-16T00:00:00",53967,{"timestamp":876,"open":157,"high":157,"low":319,"close":877,"volume":878},"2026-08-17T00:00:00",8.69,21528,{"timestamp":880,"open":877,"high":192,"low":175,"close":192,"volume":881},"2026-08-18T00:00:00",23314,{"timestamp":883,"open":181,"high":158,"low":175,"close":181,"volume":884},"2026-08-19T00:00:00",10998,{"timestamp":886,"open":181,"high":158,"low":175,"close":181,"volume":887},"2026-08-20T00:00:00",9191,{"timestamp":889,"open":877,"high":171,"low":877,"close":192,"volume":890},"2026-08-23T00:00:00",13448,{"timestamp":892,"open":159,"high":200,"low":176,"close":200,"volume":893},"2026-08-24T00:00:00",19990,{"timestamp":895,"open":238,"high":200,"low":303,"close":171,"volume":896},"2026-08-25T00:00:00",82233,{"timestamp":898,"open":174,"high":174,"low":176,"close":171,"volume":899},"2026-08-26T00:00:00",13347,{"timestamp":901,"open":174,"high":225,"low":185,"close":238,"volume":902},"2026-08-27T00:00:00",34689,{"timestamp":904,"open":174,"high":205,"low":171,"close":196,"volume":905},"2026-08-30T00:00:00",33805,{"timestamp":148,"open":171,"high":163,"low":319,"close":185,"volume":907},15555,{"timestamp":909,"open":303,"high":176,"low":323,"close":319,"volume":910},"2026-09-01T00:00:00",20646,{"timestamp":912,"open":192,"high":192,"low":319,"close":181,"volume":913},"2026-09-02T00:00:00",6105,{"timestamp":915,"open":181,"high":303,"low":175,"close":181,"volume":916},"2026-09-03T00:00:00",7270,{"timestamp":918,"open":319,"high":176,"low":919,"close":185,"volume":920},"2026-09-07T00:00:00",8.61,42274,{"timestamp":922,"open":192,"high":192,"low":923,"close":924,"volume":925},"2026-09-08T00:00:00",8.55,8.6,34880,{"timestamp":927,"open":924,"high":319,"low":928,"close":924,"volume":929},"2026-09-09T00:00:00",8.57,24300,{"timestamp":931,"open":932,"high":180,"low":923,"close":933,"volume":934},"2026-09-10T00:00:00",8.64,8.62,15457,{"timestamp":936,"open":933,"high":180,"low":937,"close":924,"volume":938},"2026-09-13T00:00:00",8.58,17642,{"timestamp":940,"open":932,"high":932,"low":941,"close":928,"volume":942},"2026-09-14T00:00:00",8.56,30046,{"timestamp":149,"open":924,"high":924,"low":944,"close":945,"volume":946},8.52,8.59,22151,{"timestamp":948,"open":323,"high":323,"low":949,"close":919,"volume":950},"2026-09-16T00:00:00",8.51,25651,{"timestamp":952,"open":919,"high":932,"low":944,"close":923,"volume":953},"2026-09-17T00:00:00",12902,{"timestamp":955,"open":923,"high":945,"low":956,"close":957,"volume":958},"2026-09-20T00:00:00",8.38,8.49,45304,{"timestamp":960,"open":957,"high":961,"low":962,"close":963,"volume":964},"2026-09-21T00:00:00",8.5,8.41,8.45,31535,{"timestamp":966,"open":12,"high":963,"low":967,"close":12,"volume":968},"2026-09-22T00:00:00",8.33,62181,{"timestamp":970,"open":971,"high":971,"low":972,"close":12,"volume":973},"2026-09-23T00:00:00",8.43,8.37,8530,[]]