[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f6QZtWo-_gSqbjU98YWEBmwLANb3HDOcYBcCh9cuYMhc":3,"$f45UiNrTr75nZpd9C3FwKoDzgPOyGvB9usSxM73u71G0":25,"$fBuHMRYuQmXT6b1LpJnyrjZQJXBay038OyjQmLCkO-04":203},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"SPXS11","spxs11","fii","Fundo de Investimento Imobiliário Spx Syn Mult","FII Spx Syn","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},7.47,0.02,0.2685,"BRL","2026-09-25T23:48:11Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":200,"success":201,"errors":202,"limitReached":200},[27,34,38,42,46,50,54,58,62,66,70,74,78,82,85,88,91,95,99,103,107,111,115,119,122,126,129,132,135,138,141,144,147,150,154,158,162,166,169,172,175,179,182,185,188,191,194,197],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.0325,"2022-10-07T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.083,"2022-11-08T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.0549,"2022-12-07T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.0614,"2023-01-06T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.09,"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},0.091,"2023-03-07T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},0.1,"2023-04-10T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},0.105,"2023-05-08T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},0.115,"2023-06-07T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},0.12,"2023-07-07T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},0.122,"2023-08-07T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},0.123,"2023-09-08T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},0.117,"2023-10-06T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2023-11-08T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2023-12-07T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":92,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},0.093,"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":96,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},0.094,"2024-03-07T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},0.095,"2024-04-05T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":104,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},0.096,"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":108,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},0.097,"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":112,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},0.098,"2024-07-05T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},0.099,"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},0.101,"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":151,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},0.102,"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},0.104,"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},0.106,"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":163,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},0.109,"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":163,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":163,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":176,"approvalDate":177,"comDate":177,"paymentDate":178,"status":33},0.092,"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":176,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":183,"comDate":183,"paymentDate":184,"status":33},"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":108,"approvalDate":186,"comDate":186,"paymentDate":187,"status":33},"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":108,"approvalDate":189,"comDate":189,"paymentDate":190,"status":33},"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":112,"approvalDate":192,"comDate":192,"paymentDate":193,"status":33},"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":116,"approvalDate":195,"comDate":195,"paymentDate":196,"status":33},"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":198,"comDate":198,"paymentDate":199,"status":33},"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":204,"totalItens":200,"success":201,"errors":1091,"limitReached":200},[205,211,217,223,229,233,238,244,248,253,258,263,267,269,272,276,280,283,286,289,292,296,300,303,306,309,312,316,319,323,327,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,416,420,424,429,435,439,444,449,455,460,464,470,474,478,482,486,489,493,498,502,507,513,518,523,527,532,535,539,543,546,549,553,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,644,647,650,653,656,659,662,665,668,671,674,677,680,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,729,733,737,740,744,748,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,798,803,806,808,812,815,819,822,825,828,831,834,837,842,847,850,854,857,860,863,867,871,876,880,884,886,890,896,902,908,913,919,923,927,931,935,940,944,948,951,955,960,965,970,976,981,985,990,995,999,1004,1009,1013,1016,1020,1024,1027,1030,1033,1037,1041,1044,1049,1053,1056,1059,1062,1065,1068,1070,1073,1076,1079,1082,1085,1088],{"timestamp":206,"open":207,"high":207,"low":208,"close":209,"volume":210},"2025-09-28T00:00:00",8.69,8.56,8.65,35822,{"timestamp":212,"open":213,"high":207,"low":214,"close":215,"volume":216},"2025-09-29T00:00:00",8.68,8.59,8.64,20083,{"timestamp":218,"open":207,"high":219,"low":220,"close":221,"volume":222},"2025-09-30T00:00:00",8.74,8.53,8.54,81663,{"timestamp":224,"open":225,"high":225,"low":226,"close":227,"volume":228},"2025-10-01T00:00:00",8.63,8.55,8.6,13613,{"timestamp":230,"open":213,"high":213,"low":231,"close":231,"volume":232},"2025-10-02T00:00:00",8.49,236482,{"timestamp":234,"open":235,"high":226,"low":236,"close":235,"volume":237},"2025-10-05T00:00:00",8.5,8.44,78776,{"timestamp":239,"open":240,"high":221,"low":241,"close":242,"volume":243},"2025-10-06T00:00:00",8.52,8.4,8.45,123150,{"timestamp":164,"open":236,"high":236,"low":245,"close":246,"volume":247},8.31,8.36,27325,{"timestamp":249,"open":250,"high":250,"low":251,"close":246,"volume":252},"2025-10-08T00:00:00",8.38,8.34,15909,{"timestamp":254,"open":246,"high":255,"low":251,"close":256,"volume":257},"2025-10-09T00:00:00",8.41,8.37,16462,{"timestamp":259,"open":255,"high":260,"low":261,"close":241,"volume":262},"2025-10-12T00:00:00",8.42,8.33,21557,{"timestamp":264,"open":265,"high":265,"low":256,"close":255,"volume":266},"2025-10-13T00:00:00",8.43,24735,{"timestamp":165,"open":260,"high":265,"low":250,"close":265,"volume":268},20078,{"timestamp":270,"open":260,"high":236,"low":250,"close":236,"volume":271},"2025-10-15T00:00:00",17489,{"timestamp":273,"open":260,"high":274,"low":241,"close":265,"volume":275},"2025-10-16T00:00:00",8.46,30155,{"timestamp":277,"open":242,"high":278,"low":241,"close":236,"volume":279},"2025-10-19T00:00:00",8.47,34125,{"timestamp":281,"open":236,"high":242,"low":250,"close":250,"volume":282},"2025-10-20T00:00:00",25443,{"timestamp":284,"open":265,"high":236,"low":250,"close":255,"volume":285},"2025-10-21T00:00:00",25318,{"timestamp":287,"open":236,"high":242,"low":256,"close":256,"volume":288},"2025-10-22T00:00:00",58148,{"timestamp":290,"open":265,"high":242,"low":256,"close":236,"volume":291},"2025-10-23T00:00:00",25337,{"timestamp":293,"open":236,"high":242,"low":294,"close":265,"volume":295},"2025-10-26T00:00:00",8.39,23449,{"timestamp":297,"open":265,"high":231,"low":265,"close":298,"volume":299},"2025-10-27T00:00:00",8.48,28902,{"timestamp":301,"open":236,"high":236,"low":241,"close":255,"volume":302},"2025-10-29T00:00:00",17701,{"timestamp":304,"open":236,"high":278,"low":255,"close":265,"volume":305},"2025-10-30T00:00:00",22842,{"timestamp":307,"open":265,"high":231,"low":255,"close":231,"volume":308},"2025-11-02T00:00:00",23354,{"timestamp":310,"open":235,"high":226,"low":278,"close":220,"volume":311},"2025-11-03T00:00:00",27144,{"timestamp":313,"open":208,"high":314,"low":240,"close":220,"volume":315},"2025-11-04T00:00:00",8.57,20150,{"timestamp":317,"open":226,"high":226,"low":242,"close":278,"volume":318},"2025-11-05T00:00:00",44945,{"timestamp":320,"open":321,"high":220,"low":274,"close":220,"volume":322},"2025-11-06T00:00:00",8.51,22859,{"timestamp":324,"open":246,"high":255,"low":325,"close":256,"volume":326},"2025-11-09T00:00:00",8.32,98484,{"timestamp":328,"open":256,"high":265,"low":329,"close":265,"volume":330},"2025-11-10T00:00:00",8.35,28552,{"timestamp":332,"open":265,"high":265,"low":250,"close":241,"volume":333},"2025-11-11T00:00:00",20174,{"timestamp":335,"open":241,"high":260,"low":250,"close":250,"volume":336},"2025-11-12T00:00:00",33376,{"timestamp":338,"open":236,"high":278,"low":256,"close":294,"volume":339},"2025-11-13T00:00:00",50005,{"timestamp":341,"open":242,"high":235,"low":246,"close":236,"volume":342},"2025-11-16T00:00:00",48247,{"timestamp":344,"open":236,"high":231,"low":241,"close":278,"volume":345},"2025-11-17T00:00:00",34521,{"timestamp":347,"open":278,"high":231,"low":265,"close":265,"volume":348},"2025-11-18T00:00:00",25832,{"timestamp":350,"open":278,"high":298,"low":294,"close":236,"volume":351},"2025-11-20T00:00:00",51055,{"timestamp":353,"open":236,"high":236,"low":256,"close":256,"volume":354},"2025-11-23T00:00:00",56764,{"timestamp":356,"open":255,"high":260,"low":294,"close":294,"volume":357},"2025-11-24T00:00:00",30261,{"timestamp":359,"open":260,"high":260,"low":246,"close":256,"volume":360},"2025-11-25T00:00:00",71816,{"timestamp":362,"open":294,"high":260,"low":250,"close":241,"volume":363},"2025-11-26T00:00:00",27099,{"timestamp":365,"open":250,"high":278,"low":250,"close":260,"volume":366},"2025-11-27T00:00:00",37890,{"timestamp":368,"open":260,"high":236,"low":250,"close":260,"volume":369},"2025-11-30T00:00:00",95295,{"timestamp":371,"open":242,"high":274,"low":260,"close":265,"volume":372},"2025-12-01T00:00:00",31027,{"timestamp":374,"open":274,"high":278,"low":260,"close":278,"volume":375},"2025-12-02T00:00:00",60568,{"timestamp":377,"open":236,"high":278,"low":265,"close":274,"volume":378},"2025-12-03T00:00:00",23985,{"timestamp":380,"open":274,"high":298,"low":241,"close":242,"volume":381},"2025-12-04T00:00:00",60462,{"timestamp":383,"open":255,"high":255,"low":329,"close":246,"volume":384},"2025-12-07T00:00:00",47104,{"timestamp":386,"open":256,"high":250,"low":329,"close":246,"volume":387},"2025-12-08T00:00:00",38447,{"timestamp":389,"open":329,"high":260,"low":329,"close":260,"volume":390},"2025-12-09T00:00:00",32695,{"timestamp":392,"open":260,"high":231,"low":250,"close":255,"volume":393},"2025-12-10T00:00:00",47205,{"timestamp":395,"open":255,"high":278,"low":241,"close":242,"volume":396},"2025-12-11T00:00:00",54680,{"timestamp":398,"open":278,"high":235,"low":242,"close":235,"volume":399},"2025-12-14T00:00:00",54055,{"timestamp":401,"open":235,"high":226,"low":278,"close":226,"volume":402},"2025-12-15T00:00:00",46260,{"timestamp":404,"open":208,"high":208,"low":242,"close":242,"volume":405},"2025-12-16T00:00:00",49847,{"timestamp":407,"open":231,"high":226,"low":274,"close":226,"volume":408},"2025-12-17T00:00:00",68467,{"timestamp":410,"open":226,"high":208,"low":231,"close":220,"volume":411},"2025-12-18T00:00:00",47092,{"timestamp":413,"open":208,"high":414,"low":221,"close":227,"volume":415},"2025-12-21T00:00:00",8.7,43490,{"timestamp":417,"open":227,"high":418,"low":214,"close":227,"volume":419},"2025-12-22T00:00:00",8.67,44747,{"timestamp":421,"open":418,"high":422,"low":214,"close":422,"volume":423},"2025-12-25T00:00:00",8.76,69759,{"timestamp":425,"open":219,"high":426,"low":219,"close":427,"volume":428},"2025-12-28T00:00:00",8.9,8.81,59771,{"timestamp":430,"open":431,"high":432,"low":433,"close":432,"volume":434},"2025-12-29T00:00:00",8.82,9.17,8.77,39099,{"timestamp":436,"open":431,"high":437,"low":431,"close":437,"volume":438},"2026-01-01T00:00:00",9.22,95536,{"timestamp":440,"open":441,"high":441,"low":442,"close":432,"volume":443},"2026-01-04T00:00:00",9.24,9.12,33721,{"timestamp":445,"open":446,"high":447,"low":432,"close":446,"volume":448},"2026-01-05T00:00:00",9.2,9.23,48899,{"timestamp":450,"open":451,"high":451,"low":452,"close":453,"volume":454},"2026-01-06T00:00:00",9.25,9.13,9.16,71878,{"timestamp":456,"open":457,"high":453,"low":458,"close":458,"volume":459},"2026-01-07T00:00:00",9.15,8.88,44530,{"timestamp":173,"open":461,"high":462,"low":241,"close":215,"volume":463},8.94,8.98,590772,{"timestamp":465,"open":466,"high":467,"low":468,"close":418,"volume":469},"2026-01-11T00:00:00",8.71,8.72,8.61,56030,{"timestamp":471,"open":467,"high":467,"low":472,"close":209,"volume":473},"2026-01-12T00:00:00",8.62,39217,{"timestamp":475,"open":213,"high":476,"low":209,"close":414,"volume":477},"2026-01-13T00:00:00",8.75,47689,{"timestamp":479,"open":480,"high":426,"low":466,"close":426,"volume":481},"2026-01-14T00:00:00",8.73,36675,{"timestamp":174,"open":483,"high":426,"low":476,"close":484,"volume":485},8.89,8.84,92366,{"timestamp":487,"open":484,"high":458,"low":427,"close":458,"volume":488},"2026-01-18T00:00:00",26038,{"timestamp":490,"open":426,"high":491,"low":431,"close":431,"volume":492},"2026-01-19T00:00:00",8.92,12787,{"timestamp":494,"open":495,"high":495,"low":496,"close":495,"volume":497},"2026-01-20T00:00:00",8.85,8.79,51860,{"timestamp":499,"open":431,"high":500,"low":431,"close":491,"volume":501},"2026-01-21T00:00:00",8.93,27638,{"timestamp":503,"open":500,"high":504,"low":505,"close":462,"volume":506},"2026-01-22T00:00:00",8.99,8.86,58682,{"timestamp":508,"open":462,"high":509,"low":510,"close":511,"volume":512},"2026-01-25T00:00:00",9,8.91,8.97,65285,{"timestamp":514,"open":515,"high":516,"low":500,"close":511,"volume":517},"2026-01-26T00:00:00",8.95,9.03,48443,{"timestamp":519,"open":520,"high":521,"low":461,"close":504,"volume":522},"2026-01-27T00:00:00",9.04,9.06,51202,{"timestamp":524,"open":525,"high":516,"low":510,"close":461,"volume":526},"2026-01-28T00:00:00",9.02,28899,{"timestamp":528,"open":462,"high":529,"low":530,"close":462,"volume":531},"2026-02-01T00:00:00",9.01,8.96,10165,{"timestamp":533,"open":509,"high":509,"low":461,"close":511,"volume":534},"2026-02-02T00:00:00",50519,{"timestamp":536,"open":509,"high":509,"low":427,"close":537,"volume":538},"2026-02-03T00:00:00",8.83,219300,{"timestamp":540,"open":495,"high":505,"low":541,"close":496,"volume":542},"2026-02-05T00:00:00",8.78,62527,{"timestamp":544,"open":240,"high":466,"low":240,"close":207,"volume":545},"2026-02-08T00:00:00",86001,{"timestamp":547,"open":207,"high":207,"low":240,"close":227,"volume":548},"2026-02-09T00:00:00",96760,{"timestamp":550,"open":472,"high":541,"low":551,"close":209,"volume":552},"2026-02-10T00:00:00",8.58,83863,{"timestamp":554,"open":215,"high":555,"low":215,"close":556,"volume":557},"2026-02-11T00:00:00",8.87,8.8,66817,{"timestamp":559,"open":556,"high":537,"low":476,"close":496,"volume":560},"2026-02-12T00:00:00",50359,{"timestamp":562,"open":427,"high":484,"low":433,"close":484,"volume":563},"2026-02-17T00:00:00",25336,{"timestamp":565,"open":495,"high":495,"low":433,"close":431,"volume":566},"2026-02-18T00:00:00",25045,{"timestamp":568,"open":427,"high":495,"low":541,"close":495,"volume":569},"2026-02-19T00:00:00",15904,{"timestamp":571,"open":495,"high":495,"low":433,"close":433,"volume":572},"2026-02-22T00:00:00",19310,{"timestamp":574,"open":496,"high":537,"low":467,"close":467,"volume":575},"2026-02-23T00:00:00",28082,{"timestamp":577,"open":476,"high":476,"low":214,"close":225,"volume":578},"2026-02-24T00:00:00",98253,{"timestamp":580,"open":209,"high":495,"low":225,"close":495,"volume":581},"2026-02-25T00:00:00",73419,{"timestamp":583,"open":484,"high":484,"low":414,"close":556,"volume":584},"2026-02-26T00:00:00",93412,{"timestamp":586,"open":495,"high":555,"low":418,"close":537,"volume":587},"2026-03-01T00:00:00",138003,{"timestamp":589,"open":556,"high":484,"low":480,"close":537,"volume":590},"2026-03-02T00:00:00",45203,{"timestamp":592,"open":541,"high":484,"low":476,"close":422,"volume":593},"2026-03-03T00:00:00",45934,{"timestamp":595,"open":427,"high":427,"low":207,"close":480,"volume":596},"2026-03-04T00:00:00",30034,{"timestamp":598,"open":219,"high":422,"low":213,"close":207,"volume":599},"2026-03-05T00:00:00",54604,{"timestamp":601,"open":472,"high":472,"low":231,"close":226,"volume":602},"2026-03-08T00:00:00",81438,{"timestamp":604,"open":226,"high":468,"low":231,"close":226,"volume":605},"2026-03-09T00:00:00",66542,{"timestamp":607,"open":208,"high":551,"low":231,"close":220,"volume":608},"2026-03-10T00:00:00",45849,{"timestamp":610,"open":220,"high":220,"low":278,"close":231,"volume":611},"2026-03-11T00:00:00",43377,{"timestamp":613,"open":240,"high":208,"low":242,"close":226,"volume":614},"2026-03-12T00:00:00",60582,{"timestamp":616,"open":551,"high":227,"low":242,"close":235,"volume":617},"2026-03-15T00:00:00",50083,{"timestamp":619,"open":235,"high":235,"low":241,"close":278,"volume":620},"2026-03-16T00:00:00",69546,{"timestamp":622,"open":274,"high":274,"low":246,"close":256,"volume":623},"2026-03-18T00:00:00",58505,{"timestamp":625,"open":250,"high":298,"low":261,"close":242,"volume":626},"2026-03-19T00:00:00",74193,{"timestamp":628,"open":274,"high":278,"low":256,"close":278,"volume":629},"2026-03-22T00:00:00",96471,{"timestamp":631,"open":242,"high":274,"low":246,"close":236,"volume":632},"2026-03-23T00:00:00",61207,{"timestamp":634,"open":265,"high":242,"low":256,"close":250,"volume":635},"2026-03-24T00:00:00",74447,{"timestamp":637,"open":250,"high":255,"low":251,"close":256,"volume":638},"2026-03-25T00:00:00",79425,{"timestamp":640,"open":294,"high":235,"low":641,"close":642,"volume":643},"2026-03-26T00:00:00",8.25,8.3,144869,{"timestamp":645,"open":246,"high":314,"low":325,"close":226,"volume":646},"2026-03-29T00:00:00",122618,{"timestamp":648,"open":314,"high":414,"low":321,"close":468,"volume":649},"2026-03-30T00:00:00",83687,{"timestamp":651,"open":215,"high":467,"low":226,"close":466,"volume":652},"2026-03-31T00:00:00",66717,{"timestamp":654,"open":213,"high":466,"low":551,"close":225,"volume":655},"2026-04-01T00:00:00",53612,{"timestamp":657,"open":225,"high":418,"low":231,"close":231,"volume":658},"2026-04-05T00:00:00",114256,{"timestamp":660,"open":240,"high":208,"low":241,"close":278,"volume":661},"2026-04-06T00:00:00",141488,{"timestamp":663,"open":265,"high":314,"low":265,"close":321,"volume":664},"2026-04-07T00:00:00",66795,{"timestamp":183,"open":278,"high":278,"low":666,"close":642,"volume":667},8.29,95762,{"timestamp":669,"open":261,"high":246,"low":642,"close":245,"volume":670},"2026-04-09T00:00:00",85126,{"timestamp":672,"open":325,"high":241,"low":245,"close":250,"volume":673},"2026-04-12T00:00:00",132989,{"timestamp":675,"open":294,"high":236,"low":246,"close":265,"volume":676},"2026-04-13T00:00:00",18205,{"timestamp":678,"open":321,"high":321,"low":236,"close":278,"volume":679},"2026-04-14T00:00:00",61805,{"timestamp":184,"open":278,"high":220,"low":242,"close":278,"volume":681},42070,{"timestamp":683,"open":226,"high":314,"low":235,"close":220,"volume":684},"2026-04-16T00:00:00",43532,{"timestamp":686,"open":227,"high":468,"low":235,"close":227,"volume":687},"2026-04-19T00:00:00",41252,{"timestamp":689,"open":227,"high":467,"low":208,"close":418,"volume":690},"2026-04-21T00:00:00",82135,{"timestamp":692,"open":414,"high":414,"low":220,"close":227,"volume":693},"2026-04-22T00:00:00",54374,{"timestamp":695,"open":472,"high":215,"low":221,"close":227,"volume":696},"2026-04-23T00:00:00",44228,{"timestamp":698,"open":227,"high":215,"low":220,"close":220,"volume":699},"2026-04-26T00:00:00",58545,{"timestamp":701,"open":314,"high":314,"low":235,"close":226,"volume":702},"2026-04-27T00:00:00",37667,{"timestamp":704,"open":551,"high":551,"low":260,"close":236,"volume":705},"2026-04-28T00:00:00",92497,{"timestamp":707,"open":298,"high":220,"low":265,"close":321,"volume":708},"2026-04-29T00:00:00",74787,{"timestamp":710,"open":321,"high":321,"low":241,"close":260,"volume":711},"2026-05-03T00:00:00",111488,{"timestamp":713,"open":294,"high":278,"low":294,"close":260,"volume":714},"2026-05-04T00:00:00",26052,{"timestamp":716,"open":255,"high":278,"low":255,"close":278,"volume":717},"2026-05-05T00:00:00",32704,{"timestamp":719,"open":298,"high":221,"low":236,"close":242,"volume":720},"2026-05-06T00:00:00",57842,{"timestamp":722,"open":278,"high":298,"low":265,"close":242,"volume":723},"2026-05-07T00:00:00",36801,{"timestamp":725,"open":241,"high":255,"low":726,"close":727,"volume":728},"2026-05-10T00:00:00",8.27,8.28,65072,{"timestamp":730,"open":726,"high":666,"low":731,"close":727,"volume":732},"2026-05-11T00:00:00",8.18,96427,{"timestamp":734,"open":727,"high":294,"low":735,"close":325,"volume":736},"2026-05-12T00:00:00",8.22,74713,{"timestamp":738,"open":325,"high":256,"low":325,"close":251,"volume":739},"2026-05-13T00:00:00",19451,{"timestamp":741,"open":251,"high":251,"low":742,"close":666,"volume":743},"2026-05-14T00:00:00",8.21,96267,{"timestamp":745,"open":251,"high":251,"low":746,"close":261,"volume":747},"2026-05-17T00:00:00",8.23,100416,{"timestamp":749,"open":329,"high":329,"low":746,"close":750,"volume":751},"2026-05-18T00:00:00",8.26,26146,{"timestamp":753,"open":746,"high":325,"low":746,"close":325,"volume":754},"2026-05-19T00:00:00",26938,{"timestamp":756,"open":726,"high":329,"low":726,"close":329,"volume":757},"2026-05-20T00:00:00",25416,{"timestamp":759,"open":329,"high":265,"low":261,"close":265,"volume":760},"2026-05-21T00:00:00",32520,{"timestamp":762,"open":260,"high":265,"low":642,"close":241,"volume":763},"2026-05-24T00:00:00",58064,{"timestamp":765,"open":294,"high":255,"low":329,"close":294,"volume":766},"2026-05-25T00:00:00",25373,{"timestamp":768,"open":294,"high":294,"low":329,"close":250,"volume":769},"2026-05-26T00:00:00",14994,{"timestamp":771,"open":250,"high":255,"low":642,"close":251,"volume":772},"2026-05-27T00:00:00",30622,{"timestamp":774,"open":294,"high":294,"low":642,"close":256,"volume":775},"2026-05-28T00:00:00",80144,{"timestamp":777,"open":261,"high":236,"low":261,"close":236,"volume":778},"2026-05-31T00:00:00",40267,{"timestamp":780,"open":242,"high":220,"low":241,"close":231,"volume":781},"2026-06-01T00:00:00",41138,{"timestamp":783,"open":236,"high":240,"low":329,"close":260,"volume":784},"2026-06-02T00:00:00",32304,{"timestamp":786,"open":231,"high":231,"low":251,"close":250,"volume":787},"2026-06-04T00:00:00",40739,{"timestamp":789,"open":251,"high":278,"low":642,"close":246,"volume":790},"2026-06-07T00:00:00",60673,{"timestamp":189,"open":325,"high":325,"low":792,"close":742,"volume":793},8.2,34433,{"timestamp":795,"open":792,"high":641,"low":796,"close":731,"volume":797},"2026-06-09T00:00:00",8.15,45083,{"timestamp":799,"open":746,"high":727,"low":800,"close":801,"volume":802},"2026-06-10T00:00:00",8.19,8.24,31049,{"timestamp":804,"open":746,"high":245,"low":742,"close":245,"volume":805},"2026-06-11T00:00:00",10993,{"timestamp":807,"open":245,"high":245,"low":800,"close":727,"volume":473},"2026-06-14T00:00:00",{"timestamp":190,"open":245,"high":245,"low":809,"close":810,"volume":811},8.12,8.17,83836,{"timestamp":813,"open":792,"high":727,"low":800,"close":727,"volume":814},"2026-06-16T00:00:00",39805,{"timestamp":816,"open":245,"high":245,"low":817,"close":801,"volume":818},"2026-06-17T00:00:00",8.16,21612,{"timestamp":820,"open":800,"high":801,"low":800,"close":735,"volume":821},"2026-06-18T00:00:00",12173,{"timestamp":823,"open":750,"high":666,"low":735,"close":666,"volume":824},"2026-06-21T00:00:00",22917,{"timestamp":826,"open":801,"high":727,"low":792,"close":750,"volume":827},"2026-06-22T00:00:00",14736,{"timestamp":829,"open":750,"high":750,"low":742,"close":742,"volume":830},"2026-06-23T00:00:00",23436,{"timestamp":832,"open":641,"high":641,"low":792,"close":641,"volume":833},"2026-06-24T00:00:00",21967,{"timestamp":835,"open":641,"high":666,"low":746,"close":666,"volume":836},"2026-06-25T00:00:00",33536,{"timestamp":838,"open":727,"high":727,"low":839,"close":840,"volume":841},"2026-06-28T00:00:00",8.1,8.13,77553,{"timestamp":843,"open":844,"high":746,"low":845,"close":796,"volume":846},"2026-06-29T00:00:00",8.14,8.09,124580,{"timestamp":848,"open":844,"high":810,"low":839,"close":839,"volume":849},"2026-06-30T00:00:00",58240,{"timestamp":851,"open":796,"high":810,"low":852,"close":844,"volume":853},"2026-07-01T00:00:00",8.11,34353,{"timestamp":855,"open":810,"high":810,"low":839,"close":796,"volume":856},"2026-07-02T00:00:00",39489,{"timestamp":858,"open":844,"high":810,"low":840,"close":810,"volume":859},"2026-07-05T00:00:00",29984,{"timestamp":861,"open":810,"high":742,"low":840,"close":800,"volume":862},"2026-07-06T00:00:00",46403,{"timestamp":192,"open":864,"high":800,"low":865,"close":840,"volume":866},8.08,8.02,43218,{"timestamp":868,"open":731,"high":731,"low":869,"close":864,"volume":870},"2026-07-08T00:00:00",8,96982,{"timestamp":872,"open":873,"high":809,"low":874,"close":873,"volume":875},"2026-07-09T00:00:00",8.06,8.05,67984,{"timestamp":877,"open":839,"high":839,"low":878,"close":878,"volume":879},"2026-07-12T00:00:00",8.04,57954,{"timestamp":881,"open":874,"high":817,"low":882,"close":873,"volume":883},"2026-07-13T00:00:00",7.99,83572,{"timestamp":193,"open":839,"high":839,"low":869,"close":874,"volume":885},95422,{"timestamp":887,"open":865,"high":874,"low":888,"close":869,"volume":889},"2026-07-15T00:00:00",7.95,60534,{"timestamp":891,"open":892,"high":882,"low":893,"close":894,"volume":895},"2026-07-16T00:00:00",7.96,7.9,7.93,78145,{"timestamp":897,"open":898,"high":899,"low":900,"close":900,"volume":901},"2026-07-19T00:00:00",7.91,7.98,7.82,66164,{"timestamp":903,"open":904,"high":904,"low":905,"close":906,"volume":907},"2026-07-20T00:00:00",7.88,7.72,7.79,79279,{"timestamp":909,"open":906,"high":910,"low":911,"close":910,"volume":912},"2026-07-21T00:00:00",7.85,7.71,79727,{"timestamp":914,"open":915,"high":900,"low":916,"close":917,"volume":918},"2026-07-22T00:00:00",7.74,7.67,7.7,96264,{"timestamp":920,"open":915,"high":921,"low":911,"close":911,"volume":922},"2026-07-23T00:00:00",7.78,92063,{"timestamp":924,"open":911,"high":925,"low":917,"close":925,"volume":926},"2026-07-26T00:00:00",7.83,78903,{"timestamp":928,"open":929,"high":925,"low":929,"close":925,"volume":930},"2026-07-27T00:00:00",7.75,88072,{"timestamp":932,"open":933,"high":925,"low":917,"close":905,"volume":934},"2026-07-28T00:00:00",7.76,156853,{"timestamp":936,"open":915,"high":937,"low":938,"close":921,"volume":939},"2026-07-29T00:00:00",7.84,7.66,91006,{"timestamp":941,"open":921,"high":937,"low":917,"close":942,"volume":943},"2026-07-30T00:00:00",7.77,79195,{"timestamp":945,"open":925,"high":925,"low":946,"close":906,"volume":947},"2026-08-02T00:00:00",7.73,49612,{"timestamp":949,"open":915,"high":925,"low":946,"close":946,"volume":950},"2026-08-03T00:00:00",27342,{"timestamp":952,"open":946,"high":933,"low":953,"close":953,"volume":954},"2026-08-04T00:00:00",7.65,35600,{"timestamp":956,"open":911,"high":911,"low":957,"close":958,"volume":959},"2026-08-05T00:00:00",7.6,7.61,60181,{"timestamp":961,"open":962,"high":916,"low":958,"close":963,"volume":964},"2026-08-06T00:00:00",7.62,7.64,54350,{"timestamp":966,"open":967,"high":967,"low":968,"close":12,"volume":969},"2026-08-09T00:00:00",7.55,7.4,170523,{"timestamp":971,"open":972,"high":973,"low":974,"close":974,"volume":975},"2026-08-10T00:00:00",7.44,7.49,7.43,30119,{"timestamp":977,"open":972,"high":978,"low":979,"close":979,"volume":980},"2026-08-11T00:00:00",7.45,7.42,41918,{"timestamp":982,"open":978,"high":978,"low":983,"close":974,"volume":984},"2026-08-12T00:00:00",7.41,89061,{"timestamp":986,"open":972,"high":972,"low":987,"close":988,"volume":989},"2026-08-13T00:00:00",7.32,7.39,40293,{"timestamp":991,"open":968,"high":972,"low":992,"close":993,"volume":994},"2026-08-16T00:00:00",7.33,7.34,122392,{"timestamp":996,"open":993,"high":983,"low":992,"close":997,"volume":998},"2026-08-17T00:00:00",7.38,43772,{"timestamp":1000,"open":968,"high":1001,"low":1002,"close":1001,"volume":1003},"2026-08-18T00:00:00",7.53,7.36,54133,{"timestamp":1005,"open":988,"high":1006,"low":997,"close":1007,"volume":1008},"2026-08-19T00:00:00",7.54,7.5,59534,{"timestamp":1010,"open":1007,"high":1011,"low":983,"close":972,"volume":1012},"2026-08-20T00:00:00",7.59,55542,{"timestamp":1014,"open":978,"high":1011,"low":968,"close":12,"volume":1015},"2026-08-23T00:00:00",33686,{"timestamp":1017,"open":973,"high":973,"low":972,"close":1018,"volume":1019},"2026-08-24T00:00:00",7.48,33752,{"timestamp":1021,"open":973,"high":1006,"low":1022,"close":1007,"volume":1023},"2026-08-25T00:00:00",7.46,31322,{"timestamp":1025,"open":916,"high":916,"low":12,"close":1018,"volume":1026},"2026-08-26T00:00:00",44639,{"timestamp":1028,"open":916,"high":916,"low":1018,"close":1007,"volume":1029},"2026-08-27T00:00:00",32950,{"timestamp":1031,"open":967,"high":963,"low":978,"close":1018,"volume":1032},"2026-08-30T00:00:00",105770,{"timestamp":1034,"open":1035,"high":1001,"low":973,"close":1007,"volume":1036},"2026-08-31T00:00:00",7.51,39487,{"timestamp":1038,"open":1007,"high":963,"low":973,"close":1039,"volume":1040},"2026-09-01T00:00:00",7.58,53184,{"timestamp":1042,"open":1039,"high":1039,"low":973,"close":967,"volume":1043},"2026-09-02T00:00:00",37661,{"timestamp":1045,"open":1046,"high":957,"low":1047,"close":1046,"volume":1048},"2026-09-03T00:00:00",7.57,7.52,39083,{"timestamp":1050,"open":957,"high":1051,"low":1047,"close":1011,"volume":1052},"2026-09-07T00:00:00",7.63,84702,{"timestamp":198,"open":978,"high":12,"low":1054,"close":979,"volume":1055},7.35,70311,{"timestamp":1057,"open":968,"high":1022,"low":968,"close":972,"volume":1058},"2026-09-09T00:00:00",52172,{"timestamp":1060,"open":12,"high":1047,"low":983,"close":978,"volume":1061},"2026-09-10T00:00:00",87540,{"timestamp":1063,"open":978,"high":1001,"low":983,"close":978,"volume":1064},"2026-09-13T00:00:00",50576,{"timestamp":1066,"open":1018,"high":1018,"low":1002,"close":972,"volume":1067},"2026-09-14T00:00:00",70063,{"timestamp":199,"open":978,"high":1007,"low":968,"close":983,"volume":1069},53138,{"timestamp":1071,"open":983,"high":973,"low":983,"close":1022,"volume":1072},"2026-09-16T00:00:00",60212,{"timestamp":1074,"open":979,"high":1018,"low":979,"close":978,"volume":1075},"2026-09-17T00:00:00",56988,{"timestamp":1077,"open":1018,"high":1018,"low":979,"close":974,"volume":1078},"2026-09-20T00:00:00",81055,{"timestamp":1080,"open":1018,"high":1018,"low":974,"close":1022,"volume":1081},"2026-09-21T00:00:00",43318,{"timestamp":1083,"open":1022,"high":1007,"low":979,"close":978,"volume":1084},"2026-09-22T00:00:00",102726,{"timestamp":1086,"open":978,"high":967,"low":972,"close":978,"volume":1087},"2026-09-23T00:00:00",22503,{"timestamp":1089,"open":1007,"high":1035,"low":972,"close":12,"volume":1090},"2026-09-24T00:00:00",51209,[]]