[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fRoboEoGJ3hIPo_8MRyayq551VZeaRwYmfo0PBuUclRI":3,"$fqS2tG2ZEO96-rkdybiIkYkKFHtCqeGOPQoTcdzpuOd8":25,"$fMdJAExxb4CLtZ7WzvfLXNNxidH-loPMBzrtHVnuTnPc":125},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BBIG11","bbig11","fii","BB Premium Malls Fundo De Investimento Imobiliario Resp Lim","FII Bbig","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},5.21,-0.03,-0.5725,"BRL","2026-09-24T23:48:26Z",{},[],[20,21,22,23,24],"KNRI11","HGLG11","BTLG11","XPLG11","HGRE11",{"items":26,"totalItens":122,"success":123,"errors":124,"limitReached":122},[27,34,37,40,43,46,50,54,58,61,64,67,71,74,77,80,83,86,89,92,95,98,102,105,108,111,115,119],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.08,"2024-05-31T00:00:00","2024-06-14T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2024-07-31T00:00:00","2024-08-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":41,"comDate":41,"paymentDate":42,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},"2024-09-30T00:00:00","2024-10-15T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.085,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},0.09,"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},0.099,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},"2025-02-28T00:00:00","2025-03-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},"2025-03-31T00:00:00","2025-04-15T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},0.083,"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2025-06-30T00:00:00","2025-07-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2025-07-31T00:00:00","2025-08-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2025-08-29T00:00:00","2025-09-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},"2025-09-30T00:00:00","2025-10-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2025-10-31T00:00:00","2025-11-17T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2025-11-28T00:00:00","2025-12-15T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2026-01-30T00:00:00","2026-02-18T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},0.07,"2026-02-27T00:00:00","2026-03-16T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":112,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},0.02,"2026-06-30T00:00:00","2026-07-15T00:00:00",{"type":28,"category":29,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},0.03,"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":116,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":126,"totalItens":122,"success":123,"errors":1083,"limitReached":122},[127,133,139,144,147,153,159,162,166,170,173,176,179,182,185,187,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,253,256,259,262,266,269,273,276,279,282,286,289,292,295,299,303,307,311,316,319,323,327,332,337,342,347,352,358,362,366,369,373,376,379,382,385,389,393,398,402,406,410,413,418,422,425,429,433,440,445,451,454,458,461,465,468,471,475,478,481,486,489,493,497,501,504,507,510,513,516,519,522,525,528,531,534,536,539,542,545,548,551,554,557,560,563,565,568,571,574,577,580,583,586,589,592,594,597,600,603,606,609,612,615,618,621,624,627,630,634,637,641,644,649,653,657,660,664,667,672,678,684,690,693,697,700,704,709,714,721,727,732,738,744,749,755,759,766,772,776,780,783,788,792,795,798,802,807,813,818,824,829,835,841,847,852,857,860,862,865,868,872,875,880,886,892,897,903,909,914,919,925,931,936,942,948,952,958,963,967,972,979,985,989,995,999,1002,1009,1013,1017,1021,1024,1027,1031,1034,1039,1044,1047,1051,1054,1058,1060,1064,1068,1073,1076,1079],{"timestamp":128,"open":129,"high":129,"low":130,"close":131,"volume":132},"2025-09-25T00:00:00",7.04,6.99,7.02,101489,{"timestamp":134,"open":135,"high":136,"low":137,"close":136,"volume":138},"2025-09-28T00:00:00",7.01,7.08,7,123216,{"timestamp":140,"open":136,"high":136,"low":141,"close":142,"volume":143},"2025-09-29T00:00:00",7.03,7.07,74572,{"timestamp":84,"open":137,"high":137,"low":145,"close":137,"volume":146},6.94,154299,{"timestamp":148,"open":149,"high":137,"low":150,"close":151,"volume":152},"2025-10-01T00:00:00",6.97,6.89,6.91,200547,{"timestamp":154,"open":155,"high":156,"low":157,"close":145,"volume":158},"2025-10-02T00:00:00",6.93,6.98,6.9,60705,{"timestamp":160,"open":155,"high":156,"low":157,"close":155,"volume":161},"2025-10-05T00:00:00",319448,{"timestamp":163,"open":155,"high":131,"low":164,"close":145,"volume":165},"2025-10-06T00:00:00",6.92,199891,{"timestamp":167,"open":168,"high":137,"low":150,"close":150,"volume":169},"2025-10-07T00:00:00",6.95,117088,{"timestamp":171,"open":151,"high":145,"low":150,"close":151,"volume":172},"2025-10-08T00:00:00",144376,{"timestamp":174,"open":145,"high":168,"low":151,"close":145,"volume":175},"2025-10-09T00:00:00",55252,{"timestamp":177,"open":145,"high":168,"low":157,"close":155,"volume":178},"2025-10-12T00:00:00",65718,{"timestamp":180,"open":145,"high":168,"low":157,"close":155,"volume":181},"2025-10-13T00:00:00",78212,{"timestamp":183,"open":157,"high":137,"low":157,"close":156,"volume":184},"2025-10-14T00:00:00",68444,{"timestamp":85,"open":130,"high":130,"low":157,"close":155,"volume":186},147392,{"timestamp":188,"open":155,"high":189,"low":157,"close":145,"volume":190},"2025-10-16T00:00:00",6.96,128292,{"timestamp":192,"open":164,"high":168,"low":157,"close":164,"volume":193},"2025-10-19T00:00:00",86372,{"timestamp":195,"open":145,"high":145,"low":157,"close":145,"volume":196},"2025-10-20T00:00:00",65553,{"timestamp":198,"open":145,"high":168,"low":150,"close":151,"volume":199},"2025-10-21T00:00:00",174285,{"timestamp":201,"open":145,"high":168,"low":157,"close":151,"volume":202},"2025-10-22T00:00:00",65218,{"timestamp":204,"open":151,"high":189,"low":151,"close":168,"volume":205},"2025-10-23T00:00:00",88440,{"timestamp":207,"open":145,"high":137,"low":151,"close":156,"volume":208},"2025-10-26T00:00:00",178502,{"timestamp":210,"open":156,"high":137,"low":145,"close":156,"volume":211},"2025-10-27T00:00:00",153784,{"timestamp":213,"open":137,"high":141,"low":151,"close":145,"volume":214},"2025-10-29T00:00:00",102251,{"timestamp":216,"open":189,"high":141,"low":189,"close":130,"volume":217},"2025-10-30T00:00:00",72467,{"timestamp":219,"open":189,"high":135,"low":157,"close":135,"volume":220},"2025-11-02T00:00:00",181210,{"timestamp":222,"open":135,"high":141,"low":168,"close":137,"volume":223},"2025-11-03T00:00:00",176859,{"timestamp":225,"open":168,"high":149,"low":151,"close":164,"volume":226},"2025-11-04T00:00:00",159857,{"timestamp":228,"open":155,"high":145,"low":157,"close":151,"volume":229},"2025-11-05T00:00:00",182869,{"timestamp":231,"open":155,"high":189,"low":151,"close":164,"volume":232},"2025-11-06T00:00:00",116753,{"timestamp":234,"open":151,"high":145,"low":157,"close":157,"volume":235},"2025-11-09T00:00:00",178689,{"timestamp":237,"open":145,"high":156,"low":157,"close":168,"volume":238},"2025-11-10T00:00:00",252902,{"timestamp":240,"open":149,"high":130,"low":151,"close":155,"volume":241},"2025-11-11T00:00:00",214762,{"timestamp":243,"open":145,"high":168,"low":157,"close":168,"volume":244},"2025-11-12T00:00:00",326741,{"timestamp":246,"open":189,"high":149,"low":151,"close":189,"volume":247},"2025-11-13T00:00:00",202205,{"timestamp":249,"open":168,"high":156,"low":164,"close":155,"volume":250},"2025-11-16T00:00:00",187827,{"timestamp":88,"open":149,"high":130,"low":164,"close":145,"volume":252},333393,{"timestamp":254,"open":168,"high":168,"low":164,"close":145,"volume":255},"2025-11-18T00:00:00",116059,{"timestamp":257,"open":168,"high":168,"low":151,"close":164,"volume":258},"2025-11-20T00:00:00",146765,{"timestamp":260,"open":164,"high":149,"low":151,"close":155,"volume":261},"2025-11-23T00:00:00",192271,{"timestamp":263,"open":145,"high":149,"low":264,"close":149,"volume":265},"2025-11-24T00:00:00",6.88,301681,{"timestamp":267,"open":149,"high":156,"low":145,"close":149,"volume":268},"2025-11-25T00:00:00",69258,{"timestamp":270,"open":130,"high":271,"low":189,"close":271,"volume":272},"2025-11-26T00:00:00",7.05,101936,{"timestamp":274,"open":130,"high":271,"low":130,"close":135,"volume":275},"2025-11-27T00:00:00",108183,{"timestamp":277,"open":164,"high":145,"low":151,"close":151,"volume":278},"2025-11-30T00:00:00",118642,{"timestamp":280,"open":151,"high":168,"low":264,"close":150,"volume":281},"2025-12-01T00:00:00",253058,{"timestamp":283,"open":151,"high":155,"low":284,"close":151,"volume":285},"2025-12-02T00:00:00",6.78,241679,{"timestamp":287,"open":164,"high":155,"low":157,"close":151,"volume":288},"2025-12-03T00:00:00",104660,{"timestamp":290,"open":155,"high":155,"low":157,"close":151,"volume":291},"2025-12-04T00:00:00",173948,{"timestamp":293,"open":155,"high":168,"low":157,"close":145,"volume":294},"2025-12-07T00:00:00",98936,{"timestamp":296,"open":145,"high":297,"low":157,"close":136,"volume":298},"2025-12-08T00:00:00",7.13,452675,{"timestamp":300,"open":135,"high":301,"low":156,"close":271,"volume":302},"2025-12-09T00:00:00",7.09,131916,{"timestamp":304,"open":149,"high":305,"low":145,"close":141,"volume":306},"2025-12-10T00:00:00",7.06,213192,{"timestamp":308,"open":129,"high":309,"low":135,"close":297,"volume":310},"2025-12-11T00:00:00",7.14,114860,{"timestamp":312,"open":313,"high":313,"low":141,"close":314,"volume":315},"2025-12-14T00:00:00",7.15,7.12,116631,{"timestamp":91,"open":297,"high":317,"low":142,"close":142,"volume":318},7.16,138068,{"timestamp":320,"open":301,"high":321,"low":137,"close":321,"volume":322},"2025-12-16T00:00:00",7.17,187779,{"timestamp":324,"open":321,"high":325,"low":136,"close":321,"volume":326},"2025-12-17T00:00:00",7.26,103133,{"timestamp":328,"open":329,"high":330,"low":141,"close":329,"volume":331},"2025-12-18T00:00:00",7.1,7.25,299940,{"timestamp":333,"open":329,"high":334,"low":305,"close":335,"volume":336},"2025-12-21T00:00:00",7.22,7.19,116140,{"timestamp":338,"open":339,"high":340,"low":271,"close":313,"volume":341},"2025-12-22T00:00:00",7.2,7.24,127523,{"timestamp":343,"open":344,"high":345,"low":344,"close":325,"volume":346},"2025-12-25T00:00:00",7.18,7.35,147183,{"timestamp":348,"open":349,"high":350,"low":339,"close":339,"volume":351},"2025-12-28T00:00:00",7.33,7.45,176139,{"timestamp":353,"open":325,"high":354,"low":355,"close":356,"volume":357},"2025-12-29T00:00:00",7.38,7.21,7.31,86326,{"timestamp":359,"open":360,"high":360,"low":321,"close":344,"volume":361},"2026-01-01T00:00:00",7.3,78045,{"timestamp":363,"open":340,"high":364,"low":344,"close":339,"volume":365},"2026-01-04T00:00:00",7.27,93084,{"timestamp":367,"open":339,"high":330,"low":335,"close":339,"volume":368},"2026-01-05T00:00:00",70811,{"timestamp":370,"open":371,"high":371,"low":335,"close":339,"volume":372},"2026-01-06T00:00:00",7.28,91253,{"timestamp":374,"open":325,"high":364,"low":136,"close":355,"volume":375},"2026-01-07T00:00:00",153244,{"timestamp":377,"open":340,"high":340,"low":344,"close":334,"volume":378},"2026-01-08T00:00:00",91867,{"timestamp":380,"open":355,"high":325,"low":339,"close":330,"volume":381},"2026-01-11T00:00:00",77305,{"timestamp":383,"open":325,"high":325,"low":339,"close":334,"volume":384},"2026-01-12T00:00:00",42666,{"timestamp":386,"open":387,"high":330,"low":339,"close":355,"volume":388},"2026-01-13T00:00:00",7.23,94198,{"timestamp":390,"open":340,"high":391,"low":334,"close":391,"volume":392},"2026-01-14T00:00:00",7.36,180547,{"timestamp":94,"open":394,"high":395,"low":371,"close":396,"volume":397},7.32,7.5,7.37,188233,{"timestamp":399,"open":400,"high":395,"low":371,"close":345,"volume":401},"2026-01-18T00:00:00",7.4,156312,{"timestamp":403,"open":345,"high":345,"low":404,"close":404,"volume":405},"2026-01-19T00:00:00",7.29,123695,{"timestamp":407,"open":345,"high":408,"low":360,"close":408,"volume":409},"2026-01-20T00:00:00",7.42,203000,{"timestamp":411,"open":400,"high":408,"low":345,"close":345,"volume":412},"2026-01-21T00:00:00",227919,{"timestamp":414,"open":415,"high":416,"low":349,"close":354,"volume":417},"2026-01-22T00:00:00",7.39,7.48,163372,{"timestamp":419,"open":350,"high":416,"low":349,"close":420,"volume":421},"2026-01-25T00:00:00",7.43,263792,{"timestamp":423,"open":354,"high":350,"low":345,"close":400,"volume":424},"2026-01-26T00:00:00",110477,{"timestamp":426,"open":350,"high":427,"low":345,"close":400,"volume":428},"2026-01-27T00:00:00",7.46,302512,{"timestamp":430,"open":431,"high":395,"low":345,"close":416,"volume":432},"2026-01-28T00:00:00",7.44,144664,{"timestamp":434,"open":435,"high":436,"low":437,"close":438,"volume":439},"2026-02-01T00:00:00",7.67,7.7,7.58,7.65,188029,{"timestamp":441,"open":442,"high":443,"low":437,"close":438,"volume":444},"2026-02-02T00:00:00",7.66,7.73,161849,{"timestamp":446,"open":447,"high":448,"low":449,"close":449,"volume":450},"2026-02-03T00:00:00",7.62,7.71,7.57,160745,{"timestamp":452,"open":427,"high":427,"low":394,"close":396,"volume":453},"2026-02-05T00:00:00",112237,{"timestamp":455,"open":415,"high":400,"low":360,"close":456,"volume":457},"2026-02-08T00:00:00",7.34,219705,{"timestamp":459,"open":345,"high":345,"low":321,"close":339,"volume":460},"2026-02-09T00:00:00",434622,{"timestamp":462,"open":339,"high":371,"low":463,"close":364,"volume":464},"2026-02-10T00:00:00",7.11,373204,{"timestamp":466,"open":371,"high":356,"low":339,"close":330,"volume":467},"2026-02-11T00:00:00",237697,{"timestamp":469,"open":371,"high":354,"low":355,"close":354,"volume":470},"2026-02-12T00:00:00",223321,{"timestamp":472,"open":415,"high":473,"low":354,"close":473,"volume":474},"2026-02-17T00:00:00",7.49,131854,{"timestamp":97,"open":476,"high":473,"low":356,"close":427,"volume":477},7.47,207584,{"timestamp":479,"open":395,"high":395,"low":400,"close":395,"volume":480},"2026-02-19T00:00:00",154374,{"timestamp":482,"open":483,"high":484,"low":354,"close":427,"volume":485},"2026-02-22T00:00:00",7.51,7.54,156953,{"timestamp":487,"open":476,"high":395,"low":420,"close":427,"volume":488},"2026-02-23T00:00:00",155842,{"timestamp":490,"open":427,"high":491,"low":396,"close":431,"volume":492},"2026-02-24T00:00:00",7.52,247427,{"timestamp":494,"open":431,"high":350,"low":354,"close":495,"volume":496},"2026-02-25T00:00:00",7.41,140667,{"timestamp":498,"open":350,"high":499,"low":495,"close":416,"volume":500},"2026-02-26T00:00:00",7.53,154648,{"timestamp":502,"open":360,"high":415,"low":335,"close":356,"volume":503},"2026-03-01T00:00:00",263941,{"timestamp":505,"open":394,"high":394,"low":329,"close":313,"volume":506},"2026-03-02T00:00:00",277735,{"timestamp":508,"open":313,"high":321,"low":305,"close":317,"volume":509},"2026-03-03T00:00:00",205911,{"timestamp":511,"open":317,"high":335,"low":271,"close":301,"volume":512},"2026-03-04T00:00:00",238494,{"timestamp":514,"open":305,"high":301,"low":135,"close":271,"volume":515},"2026-03-05T00:00:00",185593,{"timestamp":517,"open":129,"high":129,"low":156,"close":135,"volume":518},"2026-03-08T00:00:00",167035,{"timestamp":520,"open":131,"high":301,"low":137,"close":142,"volume":521},"2026-03-09T00:00:00",209098,{"timestamp":523,"open":329,"high":329,"low":131,"close":301,"volume":524},"2026-03-10T00:00:00",84843,{"timestamp":526,"open":305,"high":136,"low":137,"close":131,"volume":527},"2026-03-11T00:00:00",177320,{"timestamp":529,"open":135,"high":329,"low":137,"close":142,"volume":530},"2026-03-12T00:00:00",178323,{"timestamp":532,"open":129,"high":314,"low":129,"close":329,"volume":533},"2026-03-15T00:00:00",102242,{"timestamp":101,"open":136,"high":297,"low":271,"close":136,"volume":535},127152,{"timestamp":537,"open":271,"high":136,"low":168,"close":137,"volume":538},"2026-03-18T00:00:00",307209,{"timestamp":540,"open":156,"high":271,"low":156,"close":135,"volume":541},"2026-03-19T00:00:00",78485,{"timestamp":543,"open":305,"high":142,"low":137,"close":135,"volume":544},"2026-03-22T00:00:00",101602,{"timestamp":546,"open":131,"high":129,"low":156,"close":137,"volume":547},"2026-03-23T00:00:00",131846,{"timestamp":549,"open":141,"high":129,"low":156,"close":129,"volume":550},"2026-03-24T00:00:00",130097,{"timestamp":552,"open":271,"high":271,"low":149,"close":130,"volume":553},"2026-03-25T00:00:00",137740,{"timestamp":555,"open":137,"high":131,"low":156,"close":135,"volume":556},"2026-03-26T00:00:00",95262,{"timestamp":558,"open":271,"high":136,"low":130,"close":137,"volume":559},"2026-03-29T00:00:00",133604,{"timestamp":561,"open":271,"high":301,"low":141,"close":305,"volume":562},"2026-03-30T00:00:00",84521,{"timestamp":103,"open":130,"high":131,"low":145,"close":137,"volume":564},106236,{"timestamp":566,"open":131,"high":355,"low":131,"close":339,"volume":567},"2026-04-01T00:00:00",85574,{"timestamp":569,"open":344,"high":344,"low":329,"close":314,"volume":570},"2026-04-05T00:00:00",78117,{"timestamp":572,"open":329,"high":329,"low":131,"close":141,"volume":573},"2026-04-06T00:00:00",72039,{"timestamp":575,"open":301,"high":301,"low":141,"close":141,"volume":576},"2026-04-07T00:00:00",79200,{"timestamp":578,"open":131,"high":136,"low":135,"close":142,"volume":579},"2026-04-08T00:00:00",134743,{"timestamp":581,"open":142,"high":136,"low":135,"close":129,"volume":582},"2026-04-09T00:00:00",73765,{"timestamp":584,"open":141,"high":142,"low":131,"close":271,"volume":585},"2026-04-12T00:00:00",114381,{"timestamp":587,"open":129,"high":136,"low":131,"close":136,"volume":588},"2026-04-13T00:00:00",85427,{"timestamp":590,"open":136,"high":314,"low":141,"close":129,"volume":591},"2026-04-14T00:00:00",161302,{"timestamp":104,"open":142,"high":301,"low":129,"close":305,"volume":593},73127,{"timestamp":595,"open":142,"high":329,"low":131,"close":142,"volume":596},"2026-04-16T00:00:00",144600,{"timestamp":598,"open":142,"high":329,"low":141,"close":305,"volume":599},"2026-04-19T00:00:00",70671,{"timestamp":601,"open":271,"high":142,"low":141,"close":271,"volume":602},"2026-04-21T00:00:00",92706,{"timestamp":604,"open":136,"high":314,"low":305,"close":142,"volume":605},"2026-04-22T00:00:00",73657,{"timestamp":607,"open":136,"high":301,"low":141,"close":271,"volume":608},"2026-04-23T00:00:00",161917,{"timestamp":610,"open":129,"high":142,"low":137,"close":135,"volume":611},"2026-04-26T00:00:00",240566,{"timestamp":613,"open":137,"high":271,"low":156,"close":137,"volume":614},"2026-04-27T00:00:00",200399,{"timestamp":616,"open":137,"high":129,"low":130,"close":137,"volume":617},"2026-04-28T00:00:00",121310,{"timestamp":619,"open":130,"high":129,"low":130,"close":130,"volume":620},"2026-04-29T00:00:00",98377,{"timestamp":622,"open":135,"high":135,"low":164,"close":155,"volume":623},"2026-05-03T00:00:00",128183,{"timestamp":625,"open":145,"high":168,"low":164,"close":155,"volume":626},"2026-05-04T00:00:00",150188,{"timestamp":628,"open":155,"high":149,"low":151,"close":151,"volume":629},"2026-05-05T00:00:00",141327,{"timestamp":631,"open":151,"high":155,"low":632,"close":150,"volume":633},"2026-05-06T00:00:00",6.85,242854,{"timestamp":635,"open":164,"high":168,"low":157,"close":168,"volume":636},"2026-05-07T00:00:00",79181,{"timestamp":638,"open":168,"high":168,"low":639,"close":639,"volume":640},"2026-05-10T00:00:00",6.87,124468,{"timestamp":642,"open":264,"high":145,"low":639,"close":150,"volume":643},"2026-05-11T00:00:00",241785,{"timestamp":645,"open":264,"high":157,"low":646,"close":647,"volume":648},"2026-05-12T00:00:00",6.84,6.86,154167,{"timestamp":650,"open":647,"high":150,"low":651,"close":632,"volume":652},"2026-05-13T00:00:00",6.83,160795,{"timestamp":654,"open":632,"high":264,"low":655,"close":647,"volume":656},"2026-05-14T00:00:00",6.82,141415,{"timestamp":658,"open":632,"high":264,"low":651,"close":651,"volume":659},"2026-05-17T00:00:00",130609,{"timestamp":661,"open":651,"high":647,"low":662,"close":662,"volume":663},"2026-05-18T00:00:00",6.81,175550,{"timestamp":665,"open":646,"high":647,"low":662,"close":662,"volume":666},"2026-05-19T00:00:00",164719,{"timestamp":668,"open":655,"high":632,"low":669,"close":670,"volume":671},"2026-05-20T00:00:00",6.68,6.73,277465,{"timestamp":673,"open":674,"high":284,"low":675,"close":676,"volume":677},"2026-05-21T00:00:00",6.75,6.69,6.72,330430,{"timestamp":679,"open":680,"high":681,"low":682,"close":680,"volume":683},"2026-05-24T00:00:00",6.74,6.77,6.7,196519,{"timestamp":685,"open":686,"high":687,"low":688,"close":688,"volume":689},"2026-05-25T00:00:00",6.76,6.8,6.71,90684,{"timestamp":691,"open":670,"high":674,"low":676,"close":680,"volume":692},"2026-05-26T00:00:00",168783,{"timestamp":694,"open":680,"high":695,"low":670,"close":284,"volume":696},"2026-05-27T00:00:00",6.79,81229,{"timestamp":698,"open":662,"high":264,"low":284,"close":632,"volume":699},"2026-05-28T00:00:00",71546,{"timestamp":701,"open":681,"high":681,"low":702,"close":702,"volume":703},"2026-05-31T00:00:00",6.62,183781,{"timestamp":705,"open":706,"high":706,"low":702,"close":707,"volume":708},"2026-06-01T00:00:00",6.66,6.65,68739,{"timestamp":710,"open":711,"high":706,"low":712,"close":712,"volume":713},"2026-06-02T00:00:00",6.64,6.49,175812,{"timestamp":715,"open":716,"high":717,"low":718,"close":719,"volume":720},"2026-06-04T00:00:00",6.57,6.6,6.53,6.59,108632,{"timestamp":722,"open":723,"high":711,"low":724,"close":725,"volume":726},"2026-06-07T00:00:00",6.55,6.51,6.61,67992,{"timestamp":728,"open":717,"high":725,"low":729,"close":730,"volume":731},"2026-06-08T00:00:00",6.48,6.5,164336,{"timestamp":733,"open":730,"high":734,"low":735,"close":736,"volume":737},"2026-06-09T00:00:00",6.52,6.4,6.44,113170,{"timestamp":739,"open":740,"high":736,"low":741,"close":742,"volume":743},"2026-06-10T00:00:00",6.43,6.33,6.39,222344,{"timestamp":745,"open":742,"high":740,"low":746,"close":747,"volume":748},"2026-06-11T00:00:00",6.17,6.26,157058,{"timestamp":750,"open":751,"high":735,"low":752,"close":753,"volume":754},"2026-06-14T00:00:00",6.3,6.29,6.36,131545,{"timestamp":110,"open":756,"high":735,"low":757,"close":751,"volume":758},6.37,6.27,153318,{"timestamp":760,"open":761,"high":762,"low":763,"close":764,"volume":765},"2026-06-16T00:00:00",6.31,6.34,6.18,6.24,135967,{"timestamp":767,"open":768,"high":769,"low":770,"close":757,"volume":771},"2026-06-17T00:00:00",6.25,6.32,6.19,184018,{"timestamp":773,"open":768,"high":747,"low":763,"close":774,"volume":775},"2026-06-18T00:00:00",6.21,129353,{"timestamp":777,"open":757,"high":757,"low":778,"close":774,"volume":779},"2026-06-21T00:00:00",6.2,90232,{"timestamp":781,"open":768,"high":752,"low":774,"close":764,"volume":782},"2026-06-22T00:00:00",117071,{"timestamp":784,"open":774,"high":785,"low":774,"close":786,"volume":787},"2026-06-23T00:00:00",6.28,6.23,64734,{"timestamp":789,"open":764,"high":785,"low":790,"close":786,"volume":791},"2026-06-24T00:00:00",6.22,67666,{"timestamp":793,"open":768,"high":785,"low":774,"close":774,"volume":794},"2026-06-25T00:00:00",218143,{"timestamp":796,"open":790,"high":751,"low":774,"close":786,"volume":797},"2026-06-28T00:00:00",54403,{"timestamp":799,"open":751,"high":800,"low":757,"close":762,"volume":801},"2026-06-29T00:00:00",6.38,74967,{"timestamp":113,"open":803,"high":774,"low":804,"close":805,"volume":806},6.09,5.73,6.04,368985,{"timestamp":808,"open":809,"high":803,"low":810,"close":811,"volume":812},"2026-07-01T00:00:00",6.06,5.88,5.9,277492,{"timestamp":814,"open":810,"high":811,"low":815,"close":816,"volume":817},"2026-07-02T00:00:00",5.76,5.81,374182,{"timestamp":819,"open":820,"high":821,"low":822,"close":822,"volume":823},"2026-07-05T00:00:00",5.83,5.92,5.8,185229,{"timestamp":825,"open":822,"high":820,"low":826,"close":827,"volume":828},"2026-07-06T00:00:00",5.66,5.68,285085,{"timestamp":830,"open":831,"high":804,"low":832,"close":833,"volume":834},"2026-07-07T00:00:00",5.67,5.53,5.62,321418,{"timestamp":836,"open":837,"high":838,"low":839,"close":827,"volume":840},"2026-07-08T00:00:00",5.65,5.69,5.55,75732,{"timestamp":842,"open":843,"high":844,"low":837,"close":845,"volume":846},"2026-07-09T00:00:00",5.7,5.74,5.71,95584,{"timestamp":848,"open":804,"high":804,"low":849,"close":850,"volume":851},"2026-07-12T00:00:00",5.6,5.64,208941,{"timestamp":853,"open":833,"high":854,"low":855,"close":854,"volume":856},"2026-07-13T00:00:00",5.72,5.61,179930,{"timestamp":858,"open":838,"high":804,"low":850,"close":854,"volume":859},"2026-07-14T00:00:00",332611,{"timestamp":114,"open":854,"high":854,"low":833,"close":845,"volume":861},136062,{"timestamp":863,"open":843,"high":845,"low":833,"close":837,"volume":864},"2026-07-16T00:00:00",105926,{"timestamp":866,"open":831,"high":831,"low":855,"close":833,"volume":867},"2026-07-19T00:00:00",107878,{"timestamp":869,"open":833,"high":826,"low":849,"close":870,"volume":871},"2026-07-20T00:00:00",5.63,168312,{"timestamp":873,"open":849,"high":837,"low":849,"close":833,"volume":874},"2026-07-21T00:00:00",133810,{"timestamp":876,"open":849,"high":870,"low":877,"close":878,"volume":879},"2026-07-22T00:00:00",5.35,5.43,283088,{"timestamp":881,"open":882,"high":882,"low":883,"close":884,"volume":885},"2026-07-23T00:00:00",5.4,5.27,5.37,309482,{"timestamp":887,"open":888,"high":882,"low":889,"close":890,"volume":891},"2026-07-26T00:00:00",5.32,5.23,5.28,347983,{"timestamp":893,"open":894,"high":894,"low":895,"close":889,"volume":896},"2026-07-27T00:00:00",5.29,5.19,334438,{"timestamp":898,"open":899,"high":900,"low":889,"close":901,"volume":902},"2026-07-28T00:00:00",5.24,5.41,5.34,421547,{"timestamp":904,"open":905,"high":906,"low":905,"close":907,"volume":908},"2026-07-29T00:00:00",5.26,5.48,5.46,179317,{"timestamp":910,"open":911,"high":912,"low":901,"close":912,"volume":913},"2026-07-30T00:00:00",5.47,5.5,210098,{"timestamp":915,"open":916,"high":905,"low":916,"close":917,"volume":918},"2026-08-02T00:00:00",5.07,5.13,485178,{"timestamp":920,"open":921,"high":895,"low":922,"close":923,"volume":924},"2026-08-03T00:00:00",5.18,5.03,5.06,204058,{"timestamp":926,"open":922,"high":927,"low":928,"close":929,"volume":930},"2026-08-04T00:00:00",5.1,5,5.01,178087,{"timestamp":932,"open":922,"high":916,"low":933,"close":934,"volume":935},"2026-08-05T00:00:00",4.94,4.96,277547,{"timestamp":937,"open":938,"high":939,"low":940,"close":940,"volume":941},"2026-08-06T00:00:00",4.95,5.05,4.88,392271,{"timestamp":943,"open":944,"high":934,"low":945,"close":946,"volume":947},"2026-08-09T00:00:00",4.86,4.84,4.93,243019,{"timestamp":949,"open":938,"high":928,"low":950,"close":946,"volume":951},"2026-08-10T00:00:00",4.92,157189,{"timestamp":953,"open":954,"high":929,"low":955,"close":956,"volume":957},"2026-08-11T00:00:00",4.9,4.89,4.99,161626,{"timestamp":959,"open":928,"high":960,"low":938,"close":961,"volume":962},"2026-08-12T00:00:00",5.04,4.97,204943,{"timestamp":964,"open":961,"high":956,"low":965,"close":965,"volume":966},"2026-08-13T00:00:00",4.87,169034,{"timestamp":968,"open":965,"high":950,"low":969,"close":970,"volume":971},"2026-08-16T00:00:00",4.55,4.64,432295,{"timestamp":973,"open":974,"high":975,"low":976,"close":977,"volume":978},"2026-08-17T00:00:00",4.65,4.69,4.54,4.6,333628,{"timestamp":980,"open":974,"high":981,"low":982,"close":983,"volume":984},"2026-08-18T00:00:00",4.7,4.51,4.57,354041,{"timestamp":986,"open":977,"high":987,"low":983,"close":977,"volume":988},"2026-08-19T00:00:00",4.67,193343,{"timestamp":990,"open":977,"high":991,"low":992,"close":993,"volume":994},"2026-08-20T00:00:00",4.68,4.56,4.61,234224,{"timestamp":996,"open":993,"high":997,"low":977,"close":970,"volume":998},"2026-08-23T00:00:00",4.66,126608,{"timestamp":1000,"open":997,"high":940,"low":970,"close":940,"volume":1001},"2026-08-24T00:00:00",134667,{"timestamp":1003,"open":1004,"high":1005,"low":1006,"close":1007,"volume":1008},"2026-08-25T00:00:00",4.85,4.91,4.81,4.82,198875,{"timestamp":1010,"open":1007,"high":965,"low":1011,"close":1007,"volume":1012},"2026-08-26T00:00:00",4.78,185433,{"timestamp":1014,"open":1007,"high":954,"low":1015,"close":954,"volume":1016},"2026-08-27T00:00:00",4.79,72674,{"timestamp":1018,"open":954,"high":934,"low":1019,"close":940,"volume":1020},"2026-08-30T00:00:00",4.8,364382,{"timestamp":120,"open":944,"high":954,"low":1022,"close":965,"volume":1023},4.83,185312,{"timestamp":1025,"open":940,"high":934,"low":1004,"close":940,"volume":1026},"2026-09-01T00:00:00",179222,{"timestamp":1028,"open":940,"high":939,"low":940,"close":1029,"volume":1030},"2026-09-02T00:00:00",4.98,140397,{"timestamp":1032,"open":916,"high":916,"low":928,"close":922,"volume":1033},"2026-09-03T00:00:00",122316,{"timestamp":1035,"open":922,"high":1036,"low":922,"close":1037,"volume":1038},"2026-09-07T00:00:00",5.14,5.09,132982,{"timestamp":1040,"open":927,"high":1041,"low":1042,"close":1042,"volume":1043},"2026-09-08T00:00:00",5.12,5.08,116600,{"timestamp":1045,"open":923,"high":927,"low":923,"close":923,"volume":1046},"2026-09-09T00:00:00",115830,{"timestamp":1048,"open":923,"high":1049,"low":922,"close":1037,"volume":1050},"2026-09-10T00:00:00",5.11,95319,{"timestamp":1052,"open":939,"high":1037,"low":922,"close":922,"volume":1053},"2026-09-13T00:00:00",149608,{"timestamp":1055,"open":922,"high":1037,"low":1056,"close":916,"volume":1057},"2026-09-14T00:00:00",5.02,79697,{"timestamp":121,"open":922,"high":1041,"low":922,"close":1049,"volume":1059},65238,{"timestamp":1061,"open":1041,"high":1062,"low":929,"close":1042,"volume":1063},"2026-09-16T00:00:00",5.16,130860,{"timestamp":1065,"open":1042,"high":1062,"low":939,"close":1066,"volume":1067},"2026-09-17T00:00:00",5.15,155388,{"timestamp":1069,"open":1070,"high":1071,"low":927,"close":899,"volume":1072},"2026-09-20T00:00:00",5.17,5.25,111741,{"timestamp":1074,"open":1071,"high":905,"low":895,"close":905,"volume":1075},"2026-09-21T00:00:00",69781,{"timestamp":1077,"open":1070,"high":1071,"low":1070,"close":899,"volume":1078},"2026-09-22T00:00:00",109867,{"timestamp":1080,"open":1081,"high":899,"low":1070,"close":12,"volume":1082},"2026-09-23T00:00:00",5.2,169805,[]]