[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fIgXzwLAlZ2AxFjGC1gYTAylKukDQP4QlQpzTUhxLfBk":3,"$fpRoIiU_49d0-oc86mJpFhNkxrNcxHCgb27t6-ujxgWQ":20,"$f6aet8IHBSspuS4GDEUMOlzjqP8FZ-fVITzRBYvxuBzs":95},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"TRXY11","trxy11","fii","Trx Hedge Fund Fundo De Investimento Imobiliário Responsabilidade Limitada","FII Trxy","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},7.6,0.05,0.6623,"BRL","2026-09-24T23:48:27Z",{},[],[],{"items":21,"totalItens":92,"success":93,"errors":94,"limitReached":92},[22,29,33,36,39,42,45,49,52,55,58,61,64,68,71,74,77,80,83,86,89],{"type":23,"category":24,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":28},2,"cash",0.17,"2024-12-30T00:00:00","2025-01-15T00:00:00",1,{"type":23,"category":24,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":28},0.11,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":23,"category":24,"amount":30,"approvalDate":34,"comDate":34,"paymentDate":35,"status":28},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":23,"category":24,"amount":30,"approvalDate":34,"comDate":37,"paymentDate":38,"status":28},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":23,"category":24,"amount":30,"approvalDate":40,"comDate":40,"paymentDate":41,"status":28},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":23,"category":24,"amount":30,"approvalDate":40,"comDate":43,"paymentDate":44,"status":28},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":23,"category":24,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":28},0.12,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":23,"category":24,"amount":30,"approvalDate":50,"comDate":50,"paymentDate":51,"status":28},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":23,"category":24,"amount":30,"approvalDate":53,"comDate":53,"paymentDate":54,"status":28},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":23,"category":24,"amount":30,"approvalDate":56,"comDate":56,"paymentDate":57,"status":28},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":23,"category":24,"amount":30,"approvalDate":59,"comDate":59,"paymentDate":60,"status":28},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":23,"category":24,"amount":30,"approvalDate":62,"comDate":62,"paymentDate":63,"status":28},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":23,"category":24,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":28},0.13,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":23,"category":24,"amount":30,"approvalDate":69,"comDate":69,"paymentDate":70,"status":28},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":23,"category":24,"amount":30,"approvalDate":72,"comDate":72,"paymentDate":73,"status":28},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":23,"category":24,"amount":30,"approvalDate":75,"comDate":75,"paymentDate":76,"status":28},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":23,"category":24,"amount":30,"approvalDate":78,"comDate":78,"paymentDate":79,"status":28},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":23,"category":24,"amount":30,"approvalDate":81,"comDate":81,"paymentDate":82,"status":28},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":23,"category":24,"amount":65,"approvalDate":84,"comDate":84,"paymentDate":85,"status":28},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":23,"category":24,"amount":30,"approvalDate":87,"comDate":87,"paymentDate":88,"status":28},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":23,"category":24,"amount":30,"approvalDate":90,"comDate":90,"paymentDate":91,"status":28},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":96,"totalItens":92,"success":93,"errors":1042,"limitReached":92},[97,104,109,114,118,124,127,133,138,142,147,151,157,161,164,167,170,173,177,180,183,186,191,195,199,202,207,210,213,217,221,224,227,230,233,236,240,243,247,251,254,258,261,266,269,273,277,282,288,292,295,300,305,308,313,317,324,328,334,338,343,347,350,355,359,365,369,374,378,382,385,389,393,397,400,402,406,409,412,415,418,421,424,428,431,434,437,440,443,446,449,452,455,458,462,465,469,473,477,480,483,486,492,495,498,502,506,510,514,517,520,523,526,529,532,536,542,546,549,553,557,560,563,565,568,571,574,577,580,583,587,590,593,595,598,601,605,608,611,616,619,623,626,631,635,641,645,648,652,658,662,667,671,676,681,686,690,695,699,704,709,713,716,720,725,728,733,737,740,744,748,753,757,761,766,769,774,777,780,784,787,791,795,798,800,803,806,809,812,816,820,824,828,832,837,842,847,853,858,863,868,872,876,880,885,889,893,896,900,903,906,909,912,917,923,928,933,938,943,948,954,958,961,965,969,973,976,981,984,988,991,996,1001,1005,1008,1012,1016,1019,1021,1024,1027,1030,1034,1038],{"timestamp":98,"open":99,"high":100,"low":101,"close":102,"volume":103},"2025-09-25T00:00:00",9.38,9.4,9.27,9.34,728,{"timestamp":105,"open":102,"high":102,"low":106,"close":107,"volume":108},"2025-09-28T00:00:00",9.22,9.23,2656,{"timestamp":110,"open":107,"high":111,"low":112,"close":111,"volume":113},"2025-09-29T00:00:00",9.25,9.15,1483,{"timestamp":56,"open":115,"high":115,"low":116,"close":116,"volume":117},9.35,9.05,519,{"timestamp":119,"open":120,"high":116,"low":121,"close":122,"volume":123},"2025-10-01T00:00:00",9.04,8.99,9,1961,{"timestamp":125,"open":120,"high":120,"low":121,"close":122,"volume":126},"2025-10-02T00:00:00",11405,{"timestamp":128,"open":129,"high":130,"low":131,"close":131,"volume":132},"2025-10-05T00:00:00",9.01,9.14,8.96,17774,{"timestamp":134,"open":131,"high":116,"low":135,"close":136,"volume":137},"2025-10-06T00:00:00",8.82,8.92,1797,{"timestamp":139,"open":136,"high":112,"low":140,"close":140,"volume":141},"2025-10-07T00:00:00",8.91,4774,{"timestamp":143,"open":121,"high":144,"low":145,"close":145,"volume":146},"2025-10-08T00:00:00",9.09,8.9,5694,{"timestamp":148,"open":122,"high":149,"low":121,"close":121,"volume":150},"2025-10-09T00:00:00",9.02,1081,{"timestamp":152,"open":153,"high":154,"low":155,"close":129,"volume":156},"2025-10-12T00:00:00",9.07,9.08,8.95,1774,{"timestamp":158,"open":129,"high":153,"low":159,"close":149,"volume":160},"2025-10-13T00:00:00",8.97,7058,{"timestamp":57,"open":149,"high":162,"low":121,"close":122,"volume":163},9.03,552,{"timestamp":165,"open":162,"high":162,"low":159,"close":149,"volume":166},"2025-10-15T00:00:00",2300,{"timestamp":168,"open":162,"high":116,"low":149,"close":116,"volume":169},"2025-10-16T00:00:00",314,{"timestamp":171,"open":116,"high":153,"low":155,"close":129,"volume":172},"2025-10-19T00:00:00",525,{"timestamp":174,"open":153,"high":153,"low":175,"close":121,"volume":176},"2025-10-20T00:00:00",8.94,1103,{"timestamp":178,"open":154,"high":154,"low":155,"close":122,"volume":179},"2025-10-21T00:00:00",57,{"timestamp":181,"open":154,"high":154,"low":122,"close":122,"volume":182},"2025-10-22T00:00:00",1003,{"timestamp":184,"open":154,"high":154,"low":122,"close":122,"volume":185},"2025-10-23T00:00:00",3215,{"timestamp":187,"open":122,"high":122,"low":188,"close":189,"volume":190},"2025-10-26T00:00:00",8.75,8.8,4822,{"timestamp":192,"open":116,"high":116,"low":193,"close":159,"volume":194},"2025-10-27T00:00:00",8.87,1558,{"timestamp":196,"open":155,"high":122,"low":197,"close":122,"volume":198},"2025-10-29T00:00:00",8.89,1732,{"timestamp":200,"open":121,"high":120,"low":121,"close":122,"volume":201},"2025-10-30T00:00:00",1223,{"timestamp":203,"open":121,"high":204,"low":205,"close":122,"volume":206},"2025-11-02T00:00:00",9.48,8.98,5572,{"timestamp":208,"open":122,"high":122,"low":155,"close":131,"volume":209},"2025-11-03T00:00:00",874,{"timestamp":211,"open":122,"high":129,"low":188,"close":197,"volume":212},"2025-11-04T00:00:00",3707,{"timestamp":214,"open":205,"high":122,"low":215,"close":197,"volume":216},"2025-11-05T00:00:00",8.85,1037,{"timestamp":218,"open":219,"high":121,"low":219,"close":121,"volume":220},"2025-11-06T00:00:00",8.84,805,{"timestamp":222,"open":129,"high":129,"low":145,"close":140,"volume":223},"2025-11-09T00:00:00",791,{"timestamp":225,"open":145,"high":121,"low":145,"close":145,"volume":226},"2025-11-10T00:00:00",1101,{"timestamp":228,"open":121,"high":121,"low":121,"close":121,"volume":229},"2025-11-11T00:00:00",223,{"timestamp":231,"open":121,"high":121,"low":205,"close":121,"volume":232},"2025-11-12T00:00:00",140,{"timestamp":234,"open":121,"high":116,"low":121,"close":116,"volume":235},"2025-11-13T00:00:00",7348,{"timestamp":237,"open":140,"high":238,"low":140,"close":116,"volume":239},"2025-11-16T00:00:00",9.06,3893,{"timestamp":241,"open":162,"high":238,"low":140,"close":238,"volume":242},"2025-11-17T00:00:00",2963,{"timestamp":244,"open":238,"high":245,"low":193,"close":145,"volume":246},"2025-11-18T00:00:00",9.55,9979,{"timestamp":248,"open":129,"high":249,"low":145,"close":145,"volume":250},"2025-11-20T00:00:00",9.44,3138,{"timestamp":252,"open":145,"high":122,"low":193,"close":145,"volume":253},"2025-11-23T00:00:00",4436,{"timestamp":255,"open":197,"high":129,"low":189,"close":256,"volume":257},"2025-11-24T00:00:00",8.88,10430,{"timestamp":259,"open":175,"high":175,"low":189,"close":189,"volume":260},"2025-11-25T00:00:00",4255,{"timestamp":262,"open":263,"high":149,"low":264,"close":219,"volume":265},"2025-11-26T00:00:00",8.93,8.6,63292,{"timestamp":267,"open":149,"high":162,"low":263,"close":162,"volume":268},"2025-11-27T00:00:00",3681,{"timestamp":270,"open":271,"high":271,"low":193,"close":136,"volume":272},"2025-11-30T00:00:00",9.13,1144,{"timestamp":274,"open":129,"high":275,"low":140,"close":271,"volume":276},"2025-12-01T00:00:00",9.42,935,{"timestamp":278,"open":106,"high":279,"low":193,"close":280,"volume":281},"2025-12-02T00:00:00",9.39,9.29,25043,{"timestamp":283,"open":284,"high":275,"low":285,"close":286,"volume":287},"2025-12-03T00:00:00",9.31,9.11,9.37,1007,{"timestamp":289,"open":290,"high":290,"low":101,"close":101,"volume":291},"2025-12-04T00:00:00",9.41,241,{"timestamp":293,"open":107,"high":275,"low":106,"close":290,"volume":294},"2025-12-07T00:00:00",258,{"timestamp":296,"open":275,"high":297,"low":298,"close":298,"volume":299},"2025-12-08T00:00:00",10.41,9.2,2859,{"timestamp":301,"open":302,"high":303,"low":111,"close":115,"volume":304},"2025-12-09T00:00:00",9.3,10.12,2002,{"timestamp":306,"open":275,"high":275,"low":285,"close":106,"volume":307},"2025-12-10T00:00:00",931,{"timestamp":309,"open":310,"high":249,"low":107,"close":311,"volume":312},"2025-12-11T00:00:00",9.28,9.33,678,{"timestamp":314,"open":101,"high":315,"low":101,"close":311,"volume":316},"2025-12-14T00:00:00",9.52,385,{"timestamp":318,"open":319,"high":320,"low":321,"close":322,"volume":323},"2025-12-15T00:00:00",9.43,9.8,9.21,9.6,2572,{"timestamp":325,"open":326,"high":326,"low":249,"close":249,"volume":327},"2025-12-16T00:00:00",9.78,885,{"timestamp":329,"open":330,"high":331,"low":321,"close":332,"volume":333},"2025-12-17T00:00:00",9.54,9.7,9.56,4077,{"timestamp":335,"open":330,"high":331,"low":100,"close":336,"volume":337},"2025-12-18T00:00:00",9.46,2433,{"timestamp":339,"open":340,"high":331,"low":336,"close":341,"volume":342},"2025-12-21T00:00:00",9.5,9.53,414,{"timestamp":344,"open":341,"high":331,"low":285,"close":345,"volume":346},"2025-12-22T00:00:00",9.69,5930,{"timestamp":348,"open":345,"high":345,"low":280,"close":279,"volume":349},"2025-12-25T00:00:00",2238,{"timestamp":351,"open":279,"high":345,"low":352,"close":353,"volume":354},"2025-12-28T00:00:00",9.32,9.59,1747,{"timestamp":356,"open":357,"high":331,"low":315,"close":331,"volume":358},"2025-12-29T00:00:00",9.63,3550,{"timestamp":360,"open":361,"high":362,"low":361,"close":363,"volume":364},"2026-01-01T00:00:00",9.68,9.89,9.79,1370,{"timestamp":366,"open":363,"high":320,"low":249,"close":367,"volume":368},"2026-01-04T00:00:00",9.45,3248,{"timestamp":370,"open":371,"high":322,"low":275,"close":372,"volume":373},"2026-01-05T00:00:00",9.58,9.49,6490,{"timestamp":375,"open":372,"high":376,"low":298,"close":279,"volume":377},"2026-01-06T00:00:00",9.74,4362,{"timestamp":379,"open":279,"high":341,"low":380,"close":249,"volume":381},"2026-01-07T00:00:00",9.36,682,{"timestamp":383,"open":380,"high":345,"low":380,"close":340,"volume":384},"2026-01-08T00:00:00",4324,{"timestamp":386,"open":322,"high":322,"low":102,"close":387,"volume":388},"2026-01-11T00:00:00",9.51,1336,{"timestamp":390,"open":387,"high":391,"low":380,"close":380,"volume":392},"2026-01-12T00:00:00",10.42,5112,{"timestamp":394,"open":362,"high":395,"low":100,"close":204,"volume":396},"2026-01-13T00:00:00",10.49,8961,{"timestamp":398,"open":331,"high":331,"low":100,"close":100,"volume":399},"2026-01-14T00:00:00",4489,{"timestamp":67,"open":100,"high":331,"low":100,"close":340,"volume":401},3746,{"timestamp":403,"open":353,"high":404,"low":279,"close":387,"volume":405},"2026-01-18T00:00:00",9.62,4636,{"timestamp":407,"open":404,"high":404,"low":100,"close":371,"volume":408},"2026-01-19T00:00:00",5534,{"timestamp":410,"open":353,"high":353,"low":100,"close":371,"volume":411},"2026-01-20T00:00:00",1069,{"timestamp":413,"open":371,"high":353,"low":290,"close":290,"volume":414},"2026-01-21T00:00:00",6837,{"timestamp":416,"open":290,"high":275,"low":115,"close":275,"volume":417},"2026-01-22T00:00:00",7118,{"timestamp":419,"open":275,"high":275,"low":115,"close":100,"volume":420},"2026-01-25T00:00:00",8819,{"timestamp":422,"open":279,"high":100,"low":286,"close":286,"volume":423},"2026-01-26T00:00:00",19895,{"timestamp":425,"open":290,"high":426,"low":286,"close":426,"volume":427},"2026-01-27T00:00:00",10,17221,{"timestamp":429,"open":363,"high":363,"low":275,"close":340,"volume":430},"2026-01-28T00:00:00",9241,{"timestamp":432,"open":330,"high":330,"low":100,"close":100,"volume":433},"2026-02-01T00:00:00",8497,{"timestamp":435,"open":331,"high":331,"low":100,"close":249,"volume":436},"2026-02-02T00:00:00",3691,{"timestamp":438,"open":249,"high":361,"low":380,"close":332,"volume":439},"2026-02-03T00:00:00",7748,{"timestamp":441,"open":367,"high":330,"low":102,"close":102,"volume":442},"2026-02-05T00:00:00",11507,{"timestamp":444,"open":115,"high":204,"low":352,"close":115,"volume":445},"2026-02-08T00:00:00",7036,{"timestamp":447,"open":100,"high":341,"low":102,"close":341,"volume":448},"2026-02-09T00:00:00",6111,{"timestamp":450,"open":341,"high":357,"low":99,"close":341,"volume":451},"2026-02-10T00:00:00",16542,{"timestamp":453,"open":341,"high":341,"low":100,"close":341,"volume":454},"2026-02-11T00:00:00",5992,{"timestamp":456,"open":315,"high":371,"low":275,"close":245,"volume":457},"2026-02-12T00:00:00",107557,{"timestamp":459,"open":340,"high":460,"low":249,"close":460,"volume":461},"2026-02-17T00:00:00",9.65,5613,{"timestamp":463,"open":331,"high":331,"low":332,"close":332,"volume":464},"2026-02-18T00:00:00",2980,{"timestamp":466,"open":467,"high":331,"low":467,"close":460,"volume":468},"2026-02-19T00:00:00",9.57,2099,{"timestamp":470,"open":331,"high":376,"low":353,"close":471,"volume":472},"2026-02-22T00:00:00",9.61,3724,{"timestamp":474,"open":460,"high":460,"low":322,"close":475,"volume":476},"2026-02-23T00:00:00",9.64,4787,{"timestamp":478,"open":460,"high":460,"low":322,"close":471,"volume":479},"2026-02-24T00:00:00",1118,{"timestamp":481,"open":460,"high":460,"low":471,"close":460,"volume":482},"2026-02-25T00:00:00",8818,{"timestamp":484,"open":471,"high":460,"low":471,"close":460,"volume":485},"2026-02-26T00:00:00",16652,{"timestamp":487,"open":488,"high":489,"low":490,"close":302,"volume":491},"2026-03-01T00:00:00",9.75,9.94,8.78,20113,{"timestamp":493,"open":115,"high":361,"low":302,"close":302,"volume":494},"2026-03-02T00:00:00",5075,{"timestamp":496,"open":100,"high":488,"low":302,"close":352,"volume":497},"2026-03-03T00:00:00",5469,{"timestamp":499,"open":275,"high":249,"low":500,"close":500,"volume":501},"2026-03-04T00:00:00",9.16,6787,{"timestamp":503,"open":504,"high":115,"low":112,"close":321,"volume":505},"2026-03-05T00:00:00",9.26,6730,{"timestamp":507,"open":115,"high":330,"low":508,"close":290,"volume":509},"2026-03-08T00:00:00",9.18,3533,{"timestamp":511,"open":367,"high":367,"low":512,"close":122,"volume":513},"2026-03-09T00:00:00",8.81,60049,{"timestamp":515,"open":144,"high":112,"low":122,"close":162,"volume":516},"2026-03-10T00:00:00",11877,{"timestamp":518,"open":162,"high":475,"low":122,"close":500,"volume":519},"2026-03-11T00:00:00",9994,{"timestamp":521,"open":504,"high":504,"low":121,"close":504,"volume":522},"2026-03-12T00:00:00",4357,{"timestamp":524,"open":504,"high":279,"low":500,"close":298,"volume":525},"2026-03-15T00:00:00",2826,{"timestamp":527,"open":302,"high":115,"low":136,"close":115,"volume":528},"2026-03-16T00:00:00",4497,{"timestamp":530,"open":144,"high":106,"low":256,"close":256,"volume":531},"2026-03-18T00:00:00",5950,{"timestamp":533,"open":159,"high":115,"low":534,"close":153,"volume":535},"2026-03-19T00:00:00",8.5,18527,{"timestamp":537,"open":538,"high":302,"low":539,"close":540,"volume":541},"2026-03-22T00:00:00",9.17,8.73,9.1,17168,{"timestamp":543,"open":544,"high":111,"low":122,"close":111,"volume":545},"2026-03-23T00:00:00",9.19,10999,{"timestamp":547,"open":107,"high":107,"low":162,"close":162,"volume":548},"2026-03-24T00:00:00",4741,{"timestamp":550,"open":551,"high":551,"low":145,"close":153,"volume":552},"2026-03-25T00:00:00",9.24,5832,{"timestamp":554,"open":538,"high":111,"low":555,"close":263,"volume":556},"2026-03-26T00:00:00",8.71,47194,{"timestamp":558,"open":149,"high":544,"low":149,"close":153,"volume":559},"2026-03-29T00:00:00",6199,{"timestamp":561,"open":154,"high":538,"low":116,"close":540,"volume":562},"2026-03-30T00:00:00",14879,{"timestamp":75,"open":153,"high":540,"low":116,"close":116,"volume":564},2048,{"timestamp":566,"open":540,"high":540,"low":120,"close":154,"volume":567},"2026-04-01T00:00:00",2761,{"timestamp":569,"open":544,"high":544,"low":159,"close":285,"volume":570},"2026-04-05T00:00:00",3440,{"timestamp":572,"open":159,"high":551,"low":159,"close":551,"volume":573},"2026-04-06T00:00:00",5182,{"timestamp":575,"open":551,"high":551,"low":155,"close":129,"volume":576},"2026-04-07T00:00:00",12702,{"timestamp":578,"open":238,"high":154,"low":175,"close":154,"volume":579},"2026-04-08T00:00:00",19880,{"timestamp":581,"open":154,"high":144,"low":131,"close":144,"volume":582},"2026-04-09T00:00:00",14065,{"timestamp":584,"open":144,"high":585,"low":131,"close":129,"volume":586},"2026-04-12T00:00:00",9.66,40070,{"timestamp":588,"open":238,"high":271,"low":155,"close":116,"volume":589},"2026-04-13T00:00:00",164703,{"timestamp":591,"open":116,"high":285,"low":205,"close":129,"volume":592},"2026-04-14T00:00:00",7294,{"timestamp":76,"open":149,"high":154,"low":155,"close":122,"volume":594},8458,{"timestamp":596,"open":116,"high":116,"low":197,"close":131,"volume":597},"2026-04-16T00:00:00",38849,{"timestamp":599,"open":129,"high":129,"low":140,"close":131,"volume":600},"2026-04-19T00:00:00",5171,{"timestamp":602,"open":122,"high":122,"low":603,"close":197,"volume":604},"2026-04-21T00:00:00",8.86,13226,{"timestamp":606,"open":145,"high":155,"low":197,"close":263,"volume":607},"2026-04-22T00:00:00",10059,{"timestamp":609,"open":136,"high":175,"low":215,"close":145,"volume":610},"2026-04-23T00:00:00",8797,{"timestamp":612,"open":175,"high":121,"low":613,"close":614,"volume":615},"2026-04-26T00:00:00",8.62,8.63,26687,{"timestamp":617,"open":145,"high":145,"low":490,"close":512,"volume":618},"2026-04-27T00:00:00",9908,{"timestamp":620,"open":145,"high":263,"low":621,"close":136,"volume":622},"2026-04-28T00:00:00",8.83,6081,{"timestamp":624,"open":263,"high":131,"low":534,"close":219,"volume":625},"2026-04-29T00:00:00",35090,{"timestamp":627,"open":189,"high":512,"low":628,"close":629,"volume":630},"2026-05-03T00:00:00",8.51,8.65,42699,{"timestamp":632,"open":629,"high":215,"low":633,"close":188,"volume":634},"2026-05-04T00:00:00",8.64,17812,{"timestamp":636,"open":637,"high":637,"low":638,"close":639,"volume":640},"2026-05-05T00:00:00",8.72,8.56,8.68,13004,{"timestamp":642,"open":643,"high":555,"low":633,"close":629,"volume":644},"2026-05-06T00:00:00",8.7,15968,{"timestamp":646,"open":555,"high":555,"low":629,"close":629,"volume":647},"2026-05-07T00:00:00",80981,{"timestamp":649,"open":637,"high":637,"low":650,"close":650,"volume":651},"2026-05-10T00:00:00",8.39,22440,{"timestamp":653,"open":654,"high":654,"low":655,"close":656,"volume":657},"2026-05-11T00:00:00",8.57,8.26,8.4,15394,{"timestamp":659,"open":628,"high":628,"low":660,"close":660,"volume":661},"2026-05-12T00:00:00",8.2,26420,{"timestamp":663,"open":664,"high":628,"low":664,"close":665,"volume":666},"2026-05-13T00:00:00",8.3,8.43,13006,{"timestamp":668,"open":628,"high":638,"low":669,"close":638,"volume":670},"2026-05-14T00:00:00",8.49,7389,{"timestamp":672,"open":638,"high":639,"low":673,"close":674,"volume":675},"2026-05-17T00:00:00",8.55,8.66,16598,{"timestamp":677,"open":674,"high":678,"low":679,"close":639,"volume":680},"2026-05-18T00:00:00",8.69,8.58,37704,{"timestamp":682,"open":555,"high":555,"low":683,"close":684,"volume":685},"2026-05-19T00:00:00",8.16,8.23,30634,{"timestamp":687,"open":688,"high":264,"low":656,"close":264,"volume":689},"2026-05-20T00:00:00",8.46,10644,{"timestamp":691,"open":264,"high":264,"low":692,"close":693,"volume":694},"2026-05-21T00:00:00",8.47,8.59,6083,{"timestamp":696,"open":639,"high":555,"low":697,"close":638,"volume":698},"2026-05-24T00:00:00",8.45,22039,{"timestamp":700,"open":629,"high":674,"low":701,"close":702,"volume":703},"2026-05-25T00:00:00",8.28,8.42,39492,{"timestamp":705,"open":706,"high":534,"low":707,"close":534,"volume":708},"2026-05-26T00:00:00",8.33,8.21,39397,{"timestamp":710,"open":697,"high":711,"low":702,"close":669,"volume":712},"2026-05-27T00:00:00",8.53,9178,{"timestamp":714,"open":679,"high":555,"low":669,"close":629,"volume":715},"2026-05-28T00:00:00",15867,{"timestamp":717,"open":718,"high":718,"low":697,"close":697,"volume":719},"2026-05-31T00:00:00",8.74,26645,{"timestamp":721,"open":722,"high":693,"low":688,"close":723,"volume":724},"2026-06-01T00:00:00",8.54,8.48,9004,{"timestamp":726,"open":654,"high":643,"low":723,"close":723,"volume":727},"2026-06-02T00:00:00",3467,{"timestamp":729,"open":693,"high":639,"low":730,"close":731,"volume":732},"2026-06-04T00:00:00",8.31,8.35,21569,{"timestamp":734,"open":735,"high":673,"low":731,"close":731,"volume":736},"2026-06-07T00:00:00",8.44,3337,{"timestamp":738,"open":711,"high":711,"low":697,"close":723,"volume":739},"2026-06-08T00:00:00",1935,{"timestamp":741,"open":688,"high":688,"low":742,"close":735,"volume":743},"2026-06-09T00:00:00",8.05,47964,{"timestamp":745,"open":656,"high":735,"low":746,"close":706,"volume":747},"2026-06-10T00:00:00",8.11,29589,{"timestamp":749,"open":750,"high":751,"low":683,"close":751,"volume":752},"2026-06-11T00:00:00",8.32,8.41,17725,{"timestamp":754,"open":751,"high":643,"low":755,"close":613,"volume":756},"2026-06-14T00:00:00",8.38,29373,{"timestamp":82,"open":555,"high":539,"low":758,"close":759,"volume":760},8.22,8.29,129846,{"timestamp":762,"open":534,"high":534,"low":763,"close":764,"volume":765},"2026-06-16T00:00:00",8.15,8.34,50234,{"timestamp":767,"open":656,"high":656,"low":660,"close":660,"volume":768},"2026-06-17T00:00:00",16150,{"timestamp":770,"open":750,"high":771,"low":772,"close":730,"volume":773},"2026-06-18T00:00:00",8.36,8.19,25320,{"timestamp":775,"open":730,"high":656,"low":707,"close":655,"volume":776},"2026-06-21T00:00:00",21014,{"timestamp":778,"open":730,"high":730,"low":707,"close":664,"volume":779},"2026-06-22T00:00:00",14692,{"timestamp":781,"open":731,"high":718,"low":782,"close":650,"volume":783},"2026-06-23T00:00:00",8.24,62614,{"timestamp":785,"open":650,"high":735,"low":707,"close":706,"volume":786},"2026-06-24T00:00:00",27413,{"timestamp":788,"open":789,"high":789,"low":684,"close":789,"volume":790},"2026-06-25T00:00:00",8.37,10370,{"timestamp":792,"open":771,"high":534,"low":793,"close":534,"volume":794},"2026-06-28T00:00:00",8.25,14688,{"timestamp":796,"open":654,"high":654,"low":669,"close":534,"volume":797},"2026-06-29T00:00:00",8998,{"timestamp":84,"open":723,"high":723,"low":758,"close":758,"volume":799},11816,{"timestamp":801,"open":771,"high":771,"low":684,"close":782,"volume":802},"2026-07-01T00:00:00",13530,{"timestamp":804,"open":664,"high":664,"low":684,"close":759,"volume":805},"2026-07-02T00:00:00",3124,{"timestamp":807,"open":731,"high":731,"low":655,"close":664,"volume":808},"2026-07-05T00:00:00",3414,{"timestamp":810,"open":731,"high":731,"low":763,"close":701,"volume":811},"2026-07-06T00:00:00",33182,{"timestamp":813,"open":814,"high":814,"low":746,"close":683,"volume":815},"2026-07-07T00:00:00",8.27,34131,{"timestamp":817,"open":782,"high":188,"low":818,"close":814,"volume":819},"2026-07-08T00:00:00",8.1,36669,{"timestamp":821,"open":731,"high":731,"low":822,"close":782,"volume":823},"2026-07-09T00:00:00",8.14,26478,{"timestamp":825,"open":814,"high":814,"low":826,"close":826,"volume":827},"2026-07-12T00:00:00",8.09,31309,{"timestamp":829,"open":763,"high":763,"low":830,"close":746,"volume":831},"2026-07-13T00:00:00",7.89,85564,{"timestamp":85,"open":833,"high":833,"low":834,"close":835,"volume":836},8.13,7.87,8,65984,{"timestamp":838,"open":742,"high":742,"low":839,"close":840,"volume":841},"2026-07-15T00:00:00",7.9,7.98,44881,{"timestamp":843,"open":835,"high":835,"low":844,"close":845,"volume":846},"2026-07-16T00:00:00",7.75,7.77,105258,{"timestamp":848,"open":849,"high":850,"low":851,"close":849,"volume":852},"2026-07-19T00:00:00",7.84,7.85,7.76,18627,{"timestamp":854,"open":855,"high":855,"low":856,"close":850,"volume":857},"2026-07-20T00:00:00",7.86,7.78,17745,{"timestamp":859,"open":850,"high":860,"low":861,"close":840,"volume":862},"2026-07-21T00:00:00",8.03,7.82,139839,{"timestamp":864,"open":865,"high":865,"low":856,"close":866,"volume":867},"2026-07-22T00:00:00",7.99,7.8,45448,{"timestamp":869,"open":834,"high":830,"low":866,"close":870,"volume":871},"2026-07-23T00:00:00",7.83,33601,{"timestamp":873,"open":874,"high":874,"low":856,"close":861,"volume":875},"2026-07-26T00:00:00",7.88,35568,{"timestamp":877,"open":830,"high":830,"low":878,"close":861,"volume":879},"2026-07-27T00:00:00",7.79,23274,{"timestamp":881,"open":830,"high":882,"low":866,"close":883,"volume":884},"2026-07-28T00:00:00",7.94,7.81,41333,{"timestamp":886,"open":830,"high":835,"low":870,"close":887,"volume":888},"2026-07-29T00:00:00",7.96,27234,{"timestamp":890,"open":887,"high":860,"low":891,"close":860,"volume":892},"2026-07-30T00:00:00",7.92,12239,{"timestamp":894,"open":835,"high":835,"low":870,"close":855,"volume":895},"2026-08-02T00:00:00",7812,{"timestamp":897,"open":898,"high":891,"low":861,"close":839,"volume":899},"2026-08-03T00:00:00",7.91,6941,{"timestamp":901,"open":891,"high":891,"low":850,"close":839,"volume":902},"2026-08-04T00:00:00",5755,{"timestamp":904,"open":839,"high":839,"low":861,"close":874,"volume":905},"2026-08-05T00:00:00",9448,{"timestamp":907,"open":856,"high":874,"low":856,"close":850,"volume":908},"2026-08-06T00:00:00",6105,{"timestamp":910,"open":839,"high":839,"low":861,"close":870,"volume":911},"2026-08-09T00:00:00",2764,{"timestamp":913,"open":839,"high":839,"low":914,"close":915,"volume":916},"2026-08-10T00:00:00",7.53,7.69,44905,{"timestamp":918,"open":919,"high":919,"low":920,"close":921,"volume":922},"2026-08-11T00:00:00",7.72,7.5,7.56,23314,{"timestamp":924,"open":921,"high":925,"low":926,"close":926,"volume":927},"2026-08-12T00:00:00",7.68,7.4,16588,{"timestamp":929,"open":930,"high":12,"low":931,"close":930,"volume":932},"2026-08-13T00:00:00",7.49,7.42,16758,{"timestamp":934,"open":935,"high":921,"low":926,"close":936,"volume":937},"2026-08-16T00:00:00",7.45,7.41,16230,{"timestamp":939,"open":936,"high":940,"low":941,"close":941,"volume":942},"2026-08-17T00:00:00",7.46,7.32,16706,{"timestamp":944,"open":945,"high":946,"low":945,"close":946,"volume":947},"2026-08-18T00:00:00",7.33,7.52,5639,{"timestamp":949,"open":950,"high":951,"low":952,"close":950,"volume":953},"2026-08-19T00:00:00",7.47,7.51,7.35,16636,{"timestamp":955,"open":926,"high":956,"low":952,"close":956,"volume":957},"2026-08-20T00:00:00",7.73,29545,{"timestamp":959,"open":956,"high":956,"low":940,"close":12,"volume":960},"2026-08-23T00:00:00",13277,{"timestamp":962,"open":925,"high":925,"low":946,"close":963,"volume":964},"2026-08-24T00:00:00",7.59,14249,{"timestamp":966,"open":963,"high":963,"low":926,"close":967,"volume":968},"2026-08-25T00:00:00",7.54,24679,{"timestamp":970,"open":967,"high":967,"low":971,"close":967,"volume":972},"2026-08-26T00:00:00",7.48,16840,{"timestamp":974,"open":967,"high":967,"low":946,"close":967,"volume":975},"2026-08-27T00:00:00",10548,{"timestamp":977,"open":978,"high":979,"low":930,"close":967,"volume":980},"2026-08-30T00:00:00",7.55,7.64,52767,{"timestamp":90,"open":914,"high":914,"low":952,"close":982,"volume":983},7.43,18621,{"timestamp":985,"open":971,"high":971,"low":986,"close":982,"volume":987},"2026-09-01T00:00:00",7.34,30231,{"timestamp":989,"open":950,"high":950,"low":926,"close":935,"volume":990},"2026-09-02T00:00:00",7747,{"timestamp":992,"open":950,"high":950,"low":993,"close":994,"volume":995},"2026-09-03T00:00:00",7.27,7.38,67029,{"timestamp":997,"open":998,"high":998,"low":999,"close":952,"volume":1000},"2026-09-07T00:00:00",7.37,7.25,17807,{"timestamp":1002,"open":998,"high":998,"low":1003,"close":998,"volume":1004},"2026-09-08T00:00:00",7.26,36639,{"timestamp":1006,"open":952,"high":936,"low":945,"close":936,"volume":1007},"2026-09-09T00:00:00",8073,{"timestamp":1009,"open":994,"high":1010,"low":998,"close":926,"volume":1011},"2026-09-10T00:00:00",7.44,3562,{"timestamp":1013,"open":936,"high":931,"low":952,"close":1014,"volume":1015},"2026-09-13T00:00:00",7.39,5246,{"timestamp":1017,"open":1014,"high":1010,"low":952,"close":952,"volume":1018},"2026-09-14T00:00:00",20973,{"timestamp":91,"open":1010,"high":935,"low":1014,"close":931,"volume":1020},9724,{"timestamp":1022,"open":982,"high":978,"low":931,"close":978,"volume":1023},"2026-09-16T00:00:00",10007,{"timestamp":1025,"open":967,"high":967,"low":971,"close":930,"volume":1026},"2026-09-17T00:00:00",15090,{"timestamp":1028,"open":930,"high":874,"low":950,"close":925,"volume":1029},"2026-09-20T00:00:00",40184,{"timestamp":1031,"open":1032,"high":1032,"low":978,"close":12,"volume":1033},"2026-09-21T00:00:00",7.67,8492,{"timestamp":1035,"open":1036,"high":956,"low":931,"close":978,"volume":1037},"2026-09-22T00:00:00",7.66,22931,{"timestamp":1039,"open":1040,"high":1040,"low":971,"close":12,"volume":1041},"2026-09-23T00:00:00",7.63,5575,[]]