[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fH7F4C3XxPK-ImYpEcyNLUBOuXYHSd9NW3uUsXuN5MS0":3,"$fzkYzM2S7YUwCNW-Yl99cBKFvYu6DaqU-_3DxL0QLpXc":24,"$fn3ePG5KclDw7OmJ167VudfGg_2ZAUGG_ImEQTYXJk0w":126},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"DAMA11","dama11","fii","Dama Fundo de Investimento Imobiliário Resp Limita","FII Dama","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},5.79,0,"BRL","2026-09-25T19:30:56Z",{},[],[19,20,21,22,23],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":25,"totalItens":123,"success":124,"errors":125,"limitReached":123},[26,33,37,41,44,47,51,54,58,61,64,68,72,76,80,84,88,92,96,100,104,107,111,115,119],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash",0.15,"2024-07-05T00:00:00","2024-07-12T00:00:00",1,{"type":27,"category":28,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":32},0.09,"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":32},0.08,"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":42,"comDate":42,"paymentDate":43,"status":32},"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":45,"comDate":45,"paymentDate":46,"status":32},"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":27,"category":28,"amount":48,"approvalDate":49,"comDate":49,"paymentDate":50,"status":32},0.06,"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":27,"category":28,"amount":48,"approvalDate":52,"comDate":52,"paymentDate":53,"status":32},"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":27,"category":28,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":32},0.07,"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":59,"comDate":59,"paymentDate":60,"status":32},"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":62,"comDate":62,"paymentDate":63,"status":32},"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":27,"category":28,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":32},0.078,"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":27,"category":28,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":32},0.084,"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":27,"category":28,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":32},0.0867719,"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":27,"category":28,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":32},0.0886643,"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":27,"category":28,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":32},0.0851214,"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":27,"category":28,"amount":85,"approvalDate":86,"comDate":86,"paymentDate":87,"status":32},0.0833705,"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":27,"category":28,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":32},0.0835298,"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":32},0.0774049,"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":27,"category":28,"amount":97,"approvalDate":98,"comDate":98,"paymentDate":99,"status":32},0.0724627,"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":27,"category":28,"amount":101,"approvalDate":102,"comDate":102,"paymentDate":103,"status":32},0.075323,"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":105,"comDate":105,"paymentDate":106,"status":32},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":27,"category":28,"amount":108,"approvalDate":109,"comDate":109,"paymentDate":110,"status":32},0.0647826,"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":27,"category":28,"amount":112,"approvalDate":113,"comDate":113,"paymentDate":114,"status":32},0.0663714,"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":27,"category":28,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":32},0.0655576,"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":27,"category":28,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":32},0.0562507,"2026-07-07T00:00:00","2026-07-14T00:00:00",null,true,[],{"items":127,"totalItens":123,"success":124,"errors":1069,"limitReached":123},[128,134,137,143,149,153,156,160,165,169,174,178,184,190,195,200,205,208,213,218,223,228,233,237,242,245,248,252,256,260,263,268,273,277,281,285,288,293,297,302,308,313,317,322,325,328,331,336,341,346,351,356,361,364,368,372,375,379,382,386,389,392,395,399,402,405,408,412,417,420,423,427,431,436,439,441,445,448,451,454,458,461,465,469,473,476,478,482,484,487,490,493,495,498,501,504,508,513,518,521,525,529,532,535,538,542,546,550,555,559,563,566,570,573,576,579,583,586,589,592,596,600,605,610,614,618,622,625,626,629,632,635,638,640,643,646,649,652,655,657,660,663,665,668,671,674,678,682,685,687,690,692,694,698,701,704,708,713,717,722,726,730,733,737,739,744,748,752,755,759,764,768,772,774,777,780,783,786,791,796,801,804,808,813,817,821,824,827,831,834,839,843,847,850,852,856,859,863,866,873,877,881,885,887,891,894,898,901,905,908,911,914,917,923,928,930,934,939,945,950,955,958,965,970,977,984,989,993,998,1001,1006,1012,1016,1020,1025,1031,1035,1039,1044,1048,1051,1055,1059,1063,1066],{"timestamp":129,"open":130,"high":130,"low":131,"close":132,"volume":133},"2025-09-25T00:00:00",7,6.76,6.99,332,{"timestamp":135,"open":130,"high":130,"low":132,"close":132,"volume":136},"2025-09-28T00:00:00",487,{"timestamp":138,"open":139,"high":140,"low":141,"close":139,"volume":142},"2025-09-29T00:00:00",6.85,6.86,6.27,975,{"timestamp":144,"open":145,"high":146,"low":139,"close":147,"volume":148},"2025-09-30T00:00:00",6.92,6.96,6.94,97,{"timestamp":150,"open":146,"high":146,"low":151,"close":151,"volume":152},"2025-10-01T00:00:00",6.75,129,{"timestamp":154,"open":131,"high":130,"low":131,"close":131,"volume":155},"2025-10-02T00:00:00",2446,{"timestamp":157,"open":158,"high":147,"low":151,"close":145,"volume":159},"2025-10-05T00:00:00",6.83,370,{"timestamp":161,"open":146,"high":162,"low":131,"close":163,"volume":164},"2025-10-06T00:00:00",6.97,6.9,413,{"timestamp":86,"open":162,"high":162,"low":166,"close":167,"volume":168},6.8,6.88,10,{"timestamp":170,"open":171,"high":163,"low":172,"close":163,"volume":173},"2025-10-08T00:00:00",6.74,6.37,107,{"timestamp":175,"open":176,"high":130,"low":140,"close":130,"volume":177},"2025-10-09T00:00:00",6.89,1301,{"timestamp":179,"open":180,"high":180,"low":181,"close":182,"volume":183},"2025-10-12T00:00:00",7.5,7.12,7.15,5254,{"timestamp":185,"open":186,"high":187,"low":130,"close":188,"volume":189},"2025-10-13T00:00:00",7.23,7.58,7.33,137960,{"timestamp":87,"open":191,"high":192,"low":193,"close":193,"volume":194},7.41,7.6,7.07,200,{"timestamp":196,"open":197,"high":198,"low":193,"close":198,"volume":199},"2025-10-15T00:00:00",7.69,7.7,1723,{"timestamp":201,"open":202,"high":203,"low":188,"close":203,"volume":204},"2025-10-16T00:00:00",7.54,7.79,702,{"timestamp":206,"open":203,"high":203,"low":198,"close":198,"volume":207},"2025-10-19T00:00:00",16,{"timestamp":209,"open":203,"high":203,"low":210,"close":211,"volume":212},"2025-10-20T00:00:00",7.11,7.2,4979,{"timestamp":214,"open":215,"high":216,"low":193,"close":216,"volume":217},"2025-10-21T00:00:00",7.29,7.4,40420,{"timestamp":219,"open":220,"high":216,"low":193,"close":221,"volume":222},"2025-10-22T00:00:00",7.37,7.3,694,{"timestamp":224,"open":216,"high":216,"low":225,"close":226,"volume":227},"2025-10-23T00:00:00",7.08,7.38,41,{"timestamp":229,"open":186,"high":230,"low":193,"close":231,"volume":232},"2025-10-26T00:00:00",7.39,7.36,309,{"timestamp":234,"open":230,"high":235,"low":193,"close":231,"volume":236},"2025-10-27T00:00:00",7.49,10567,{"timestamp":238,"open":239,"high":235,"low":239,"close":240,"volume":241},"2025-10-29T00:00:00",7.21,7.48,14093,{"timestamp":243,"open":235,"high":235,"low":193,"close":235,"volume":244},"2025-10-30T00:00:00",4419,{"timestamp":246,"open":235,"high":235,"low":193,"close":235,"volume":247},"2025-11-02T00:00:00",10034,{"timestamp":249,"open":250,"high":198,"low":193,"close":193,"volume":251},"2025-11-03T00:00:00",7.34,8005,{"timestamp":253,"open":254,"high":254,"low":193,"close":193,"volume":255},"2025-11-04T00:00:00",7.66,5231,{"timestamp":257,"open":258,"high":203,"low":193,"close":203,"volume":259},"2025-11-05T00:00:00",7.46,9022,{"timestamp":261,"open":203,"high":203,"low":221,"close":221,"volume":262},"2025-11-06T00:00:00",3433,{"timestamp":264,"open":215,"high":265,"low":266,"close":265,"volume":267},"2025-11-09T00:00:00",7.72,7.28,6143,{"timestamp":269,"open":270,"high":198,"low":182,"close":271,"volume":272},"2025-11-10T00:00:00",7.56,7.68,45,{"timestamp":274,"open":271,"high":275,"low":191,"close":275,"volume":276},"2025-11-11T00:00:00",7.9,81,{"timestamp":278,"open":275,"high":275,"low":279,"close":198,"volume":280},"2025-11-12T00:00:00",7.42,4420,{"timestamp":282,"open":198,"high":198,"low":283,"close":192,"volume":284},"2025-11-13T00:00:00",6.55,6796,{"timestamp":286,"open":254,"high":197,"low":182,"close":182,"volume":287},"2025-11-16T00:00:00",1618,{"timestamp":289,"open":182,"high":290,"low":182,"close":291,"volume":292},"2025-11-17T00:00:00",7.64,7.19,43,{"timestamp":294,"open":291,"high":192,"low":182,"close":295,"volume":296},"2025-11-18T00:00:00",7.59,1161,{"timestamp":298,"open":192,"high":299,"low":300,"close":299,"volume":301},"2025-11-20T00:00:00",8.5,7.22,122,{"timestamp":303,"open":304,"high":305,"low":304,"close":306,"volume":307},"2025-11-23T00:00:00",7.25,8.46,8.23,18,{"timestamp":309,"open":310,"high":311,"low":231,"close":311,"volume":312},"2025-11-24T00:00:00",8.32,8.61,26,{"timestamp":314,"open":315,"high":311,"low":265,"close":265,"volume":316},"2025-11-25T00:00:00",8.43,766,{"timestamp":318,"open":319,"high":320,"low":239,"close":295,"volume":321},"2025-11-26T00:00:00",7.62,7.73,16322,{"timestamp":323,"open":295,"high":320,"low":295,"close":265,"volume":324},"2025-11-27T00:00:00",9556,{"timestamp":326,"open":192,"high":265,"low":192,"close":198,"volume":327},"2025-11-30T00:00:00",157,{"timestamp":329,"open":265,"high":320,"low":295,"close":320,"volume":330},"2025-12-01T00:00:00",25379,{"timestamp":332,"open":320,"high":333,"low":334,"close":334,"volume":335},"2025-12-02T00:00:00",8.12,7.55,19096,{"timestamp":337,"open":338,"high":339,"low":220,"close":220,"volume":340},"2025-12-03T00:00:00",7.77,8.29,8050,{"timestamp":342,"open":343,"high":343,"low":182,"close":344,"volume":345},"2025-12-04T00:00:00",7.81,7.31,7925,{"timestamp":347,"open":221,"high":348,"low":221,"close":349,"volume":350},"2025-12-07T00:00:00",8.07,7.61,1531,{"timestamp":352,"open":353,"high":353,"low":231,"close":354,"volume":355},"2025-12-08T00:00:00",7.99,7.84,23254,{"timestamp":357,"open":358,"high":358,"low":359,"close":359,"volume":360},"2025-12-09T00:00:00",7.98,7.8,32,{"timestamp":362,"open":359,"high":359,"low":359,"close":359,"volume":363},"2025-12-10T00:00:00",64,{"timestamp":365,"open":359,"high":359,"low":180,"close":366,"volume":367},"2025-12-11T00:00:00",7.76,250,{"timestamp":369,"open":366,"high":366,"low":180,"close":370,"volume":371},"2025-12-14T00:00:00",7.75,302,{"timestamp":373,"open":320,"high":320,"low":180,"close":265,"volume":374},"2025-12-15T00:00:00",816,{"timestamp":376,"open":377,"high":359,"low":250,"close":250,"volume":378},"2025-12-16T00:00:00",7.74,24622,{"timestamp":380,"open":203,"high":359,"low":203,"close":359,"volume":381},"2025-12-17T00:00:00",136,{"timestamp":383,"open":359,"high":359,"low":384,"close":384,"volume":385},"2025-12-18T00:00:00",7.17,357,{"timestamp":387,"open":304,"high":359,"low":211,"close":338,"volume":388},"2025-12-21T00:00:00",7566,{"timestamp":390,"open":359,"high":359,"low":344,"close":338,"volume":391},"2025-12-22T00:00:00",109,{"timestamp":393,"open":203,"high":203,"low":370,"close":366,"volume":394},"2025-12-25T00:00:00",111,{"timestamp":396,"open":366,"high":359,"low":384,"close":397,"volume":398},"2025-12-28T00:00:00",7.24,6469,{"timestamp":400,"open":221,"high":359,"low":304,"close":203,"volume":401},"2025-12-29T00:00:00",3872,{"timestamp":403,"open":290,"high":359,"low":290,"close":359,"volume":404},"2026-01-01T00:00:00",278,{"timestamp":406,"open":359,"high":359,"low":221,"close":359,"volume":407},"2026-01-04T00:00:00",227,{"timestamp":409,"open":203,"high":203,"low":410,"close":226,"volume":411},"2026-01-05T00:00:00",7.03,1538,{"timestamp":413,"open":230,"high":414,"low":193,"close":415,"volume":416},"2026-01-06T00:00:00",7.47,7.45,513,{"timestamp":418,"open":414,"high":414,"low":221,"close":250,"volume":419},"2026-01-07T00:00:00",410,{"timestamp":98,"open":291,"high":291,"low":421,"close":421,"volume":422},7.09,320,{"timestamp":424,"open":425,"high":338,"low":425,"close":254,"volume":426},"2026-01-11T00:00:00",7.13,326,{"timestamp":428,"open":180,"high":429,"low":430,"close":430,"volume":301},"2026-01-12T00:00:00",7.65,7.43,{"timestamp":432,"open":430,"high":433,"low":434,"close":434,"volume":435},"2026-01-13T00:00:00",7.53,7.02,466,{"timestamp":437,"open":180,"high":180,"low":425,"close":235,"volume":438},"2026-01-14T00:00:00",289,{"timestamp":99,"open":319,"high":319,"low":250,"close":334,"volume":440},102,{"timestamp":442,"open":295,"high":295,"low":216,"close":443,"volume":444},"2026-01-18T00:00:00",7.51,144,{"timestamp":446,"open":180,"high":295,"low":180,"close":180,"volume":447},"2026-01-19T00:00:00",174,{"timestamp":449,"open":295,"high":319,"low":216,"close":319,"volume":450},"2026-01-20T00:00:00",25,{"timestamp":452,"open":334,"high":338,"low":334,"close":338,"volume":453},"2026-01-21T00:00:00",61,{"timestamp":455,"open":456,"high":456,"low":300,"close":320,"volume":457},"2026-01-22T00:00:00",7.78,7957,{"timestamp":459,"open":366,"high":366,"low":319,"close":370,"volume":460},"2026-01-25T00:00:00",169,{"timestamp":462,"open":320,"high":320,"low":463,"close":198,"volume":464},"2026-01-26T00:00:00",7.32,124,{"timestamp":466,"open":192,"high":467,"low":192,"close":192,"volume":468},"2026-01-27T00:00:00",7.63,7024,{"timestamp":470,"open":295,"high":192,"low":471,"close":192,"volume":472},"2026-01-28T00:00:00",7.52,528,{"timestamp":474,"open":192,"high":192,"low":295,"close":192,"volume":475},"2026-02-01T00:00:00",625,{"timestamp":477,"open":192,"high":192,"low":430,"close":295,"volume":312},"2026-02-02T00:00:00",{"timestamp":479,"open":480,"high":192,"low":220,"close":295,"volume":481},"2026-02-03T00:00:00",7.57,236,{"timestamp":483,"open":270,"high":192,"low":270,"close":192,"volume":207},"2026-02-05T00:00:00",{"timestamp":485,"open":271,"high":271,"low":384,"close":384,"volume":486},"2026-02-08T00:00:00",100,{"timestamp":488,"open":193,"high":429,"low":193,"close":429,"volume":489},"2026-02-09T00:00:00",267,{"timestamp":491,"open":197,"high":197,"low":210,"close":334,"volume":492},"2026-02-10T00:00:00",34,{"timestamp":494,"open":320,"high":320,"low":270,"close":254,"volume":360},"2026-02-11T00:00:00",{"timestamp":496,"open":254,"high":254,"low":180,"close":319,"volume":497},"2026-02-12T00:00:00",446,{"timestamp":499,"open":254,"high":254,"low":180,"close":180,"volume":500},"2026-02-17T00:00:00",120,{"timestamp":502,"open":187,"high":254,"low":410,"close":304,"volume":503},"2026-02-18T00:00:00",1146,{"timestamp":505,"open":506,"high":429,"low":506,"close":429,"volume":507},"2026-02-19T00:00:00",7.05,95,{"timestamp":509,"open":254,"high":254,"low":510,"close":511,"volume":512},"2026-02-22T00:00:00",7.26,7.27,2354,{"timestamp":514,"open":511,"high":250,"low":515,"close":516,"volume":517},"2026-02-23T00:00:00",6.7,6.95,8638,{"timestamp":519,"open":434,"high":291,"low":145,"close":421,"volume":520},"2026-02-24T00:00:00",742,{"timestamp":522,"open":410,"high":421,"low":131,"close":523,"volume":524},"2026-02-25T00:00:00",7.06,752,{"timestamp":526,"open":527,"high":506,"low":171,"close":410,"volume":528},"2026-02-26T00:00:00",6.91,601,{"timestamp":530,"open":506,"high":523,"low":147,"close":506,"volume":531},"2026-03-01T00:00:00",1530,{"timestamp":533,"open":506,"high":523,"low":130,"close":523,"volume":534},"2026-03-02T00:00:00",648,{"timestamp":536,"open":523,"high":523,"low":130,"close":410,"volume":537},"2026-03-03T00:00:00",367,{"timestamp":539,"open":523,"high":523,"low":540,"close":540,"volume":541},"2026-03-04T00:00:00",7.01,416,{"timestamp":543,"open":421,"high":544,"low":130,"close":130,"volume":545},"2026-03-05T00:00:00",7.1,14385,{"timestamp":547,"open":140,"high":130,"low":548,"close":171,"volume":549},"2026-03-08T00:00:00",6.41,2052,{"timestamp":551,"open":552,"high":171,"low":552,"close":553,"volume":554},"2026-03-09T00:00:00",6.6,6.73,949,{"timestamp":556,"open":171,"high":171,"low":557,"close":171,"volume":558},"2026-03-10T00:00:00",6.67,308,{"timestamp":560,"open":553,"high":171,"low":561,"close":171,"volume":562},"2026-03-11T00:00:00",6.71,184,{"timestamp":564,"open":171,"high":171,"low":565,"close":171,"volume":435},"2026-03-12T00:00:00",6.72,{"timestamp":567,"open":552,"high":561,"low":283,"close":568,"volume":569},"2026-03-15T00:00:00",6.61,1950,{"timestamp":571,"open":515,"high":171,"low":572,"close":171,"volume":419},"2026-03-16T00:00:00",6.69,{"timestamp":574,"open":193,"high":239,"low":139,"close":139,"volume":575},"2026-03-18T00:00:00",1572,{"timestamp":577,"open":182,"high":182,"low":552,"close":523,"volume":578},"2026-03-19T00:00:00",862,{"timestamp":580,"open":523,"high":523,"low":176,"close":581,"volume":582},"2026-03-22T00:00:00",7.04,324,{"timestamp":584,"open":176,"high":523,"low":166,"close":132,"volume":585},"2026-03-23T00:00:00",213,{"timestamp":587,"open":139,"high":410,"low":565,"close":132,"volume":588},"2026-03-24T00:00:00",300,{"timestamp":590,"open":139,"high":516,"low":166,"close":166,"volume":591},"2026-03-25T00:00:00",3666,{"timestamp":593,"open":594,"high":594,"low":167,"close":163,"volume":595},"2026-03-26T00:00:00",7.14,504,{"timestamp":597,"open":131,"high":598,"low":131,"close":162,"volume":599},"2026-03-29T00:00:00",6.98,457,{"timestamp":601,"open":158,"high":146,"low":602,"close":603,"volume":604},"2026-03-30T00:00:00",6.82,6.93,2262,{"timestamp":606,"open":210,"high":210,"low":607,"close":608,"volume":609},"2026-03-31T00:00:00",6.78,6.79,328,{"timestamp":611,"open":612,"high":193,"low":608,"close":608,"volume":613},"2026-04-01T00:00:00",6.87,1454,{"timestamp":615,"open":616,"high":132,"low":616,"close":132,"volume":617},"2026-04-05T00:00:00",6.81,580,{"timestamp":619,"open":523,"high":182,"low":620,"close":620,"volume":621},"2026-04-06T00:00:00",6.84,1292,{"timestamp":623,"open":523,"high":523,"low":139,"close":603,"volume":624},"2026-04-07T00:00:00",243,{"timestamp":109,"open":608,"high":410,"low":608,"close":516,"volume":394},{"timestamp":627,"open":145,"high":434,"low":167,"close":145,"volume":628},"2026-04-09T00:00:00",325,{"timestamp":630,"open":130,"high":130,"low":140,"close":147,"volume":631},"2026-04-12T00:00:00",292,{"timestamp":633,"open":434,"high":434,"low":140,"close":527,"volume":634},"2026-04-13T00:00:00",138,{"timestamp":636,"open":162,"high":581,"low":612,"close":147,"volume":637},"2026-04-14T00:00:00",186,{"timestamp":110,"open":516,"high":516,"low":516,"close":516,"volume":639},50,{"timestamp":641,"open":176,"high":540,"low":176,"close":132,"volume":642},"2026-04-16T00:00:00",58,{"timestamp":644,"open":132,"high":132,"low":146,"close":132,"volume":645},"2026-04-19T00:00:00",383,{"timestamp":647,"open":527,"high":132,"low":527,"close":145,"volume":648},"2026-04-21T00:00:00",313,{"timestamp":650,"open":132,"high":130,"low":516,"close":132,"volume":651},"2026-04-22T00:00:00",388,{"timestamp":653,"open":132,"high":132,"low":598,"close":598,"volume":654},"2026-04-23T00:00:00",42,{"timestamp":656,"open":132,"high":132,"low":516,"close":516,"volume":227},"2026-04-26T00:00:00",{"timestamp":658,"open":598,"high":598,"low":516,"close":146,"volume":659},"2026-04-27T00:00:00",374,{"timestamp":661,"open":162,"high":598,"low":516,"close":162,"volume":662},"2026-04-28T00:00:00",67,{"timestamp":664,"open":527,"high":162,"low":527,"close":162,"volume":435},"2026-04-29T00:00:00",{"timestamp":666,"open":527,"high":162,"low":561,"close":561,"volume":667},"2026-05-03T00:00:00",1021,{"timestamp":669,"open":572,"high":163,"low":572,"close":176,"volume":670},"2026-05-04T00:00:00",449,{"timestamp":672,"open":146,"high":146,"low":283,"close":283,"volume":673},"2026-05-05T00:00:00",1187,{"timestamp":675,"open":676,"high":598,"low":283,"close":162,"volume":677},"2026-05-06T00:00:00",6.66,232,{"timestamp":679,"open":162,"high":162,"low":680,"close":171,"volume":681},"2026-05-07T00:00:00",6.56,89,{"timestamp":683,"open":516,"high":516,"low":171,"close":516,"volume":684},"2026-05-10T00:00:00",276,{"timestamp":686,"open":516,"high":516,"low":171,"close":527,"volume":648},"2026-05-11T00:00:00",{"timestamp":688,"open":145,"high":516,"low":565,"close":565,"volume":689},"2026-05-12T00:00:00",1199,{"timestamp":691,"open":145,"high":145,"low":565,"close":565,"volume":642},"2026-05-13T00:00:00",{"timestamp":693,"open":608,"high":608,"low":676,"close":607,"volume":440},"2026-05-14T00:00:00",{"timestamp":695,"open":696,"high":620,"low":696,"close":676,"volume":697},"2026-05-17T00:00:00",6.64,342,{"timestamp":699,"open":139,"high":139,"low":568,"close":568,"volume":700},"2026-05-18T00:00:00",173,{"timestamp":702,"open":176,"high":176,"low":620,"close":139,"volume":703},"2026-05-19T00:00:00",150,{"timestamp":705,"open":561,"high":561,"low":706,"close":706,"volume":707},"2026-05-20T00:00:00",6.1,1540,{"timestamp":709,"open":710,"high":711,"low":710,"close":552,"volume":712},"2026-05-21T00:00:00",6.04,6.68,77,{"timestamp":714,"open":715,"high":715,"low":716,"close":696,"volume":700},"2026-05-24T00:00:00",6.65,6.47,{"timestamp":718,"open":719,"high":696,"low":720,"close":721,"volume":312},"2026-05-25T00:00:00",6.5,6.49,6.62,{"timestamp":723,"open":568,"high":696,"low":720,"close":724,"volume":725},"2026-05-26T00:00:00",6.59,90,{"timestamp":727,"open":728,"high":715,"low":728,"close":715,"volume":729},"2026-05-27T00:00:00",6.45,1077,{"timestamp":731,"open":715,"high":715,"low":715,"close":715,"volume":732},"2026-05-28T00:00:00",269,{"timestamp":734,"open":735,"high":715,"low":736,"close":568,"volume":634},"2026-05-31T00:00:00",6.51,6.38,{"timestamp":738,"open":716,"high":568,"low":716,"close":552,"volume":360},"2026-06-01T00:00:00",{"timestamp":740,"open":741,"high":552,"low":742,"close":552,"volume":743},"2026-06-02T00:00:00",6.46,6.12,532,{"timestamp":745,"open":746,"high":715,"low":746,"close":715,"volume":747},"2026-06-04T00:00:00",6.58,348,{"timestamp":749,"open":715,"high":715,"low":750,"close":548,"volume":751},"2026-06-07T00:00:00",5.6,5491,{"timestamp":117,"open":141,"high":334,"low":753,"close":239,"volume":754},6.21,1303,{"timestamp":756,"open":753,"high":130,"low":753,"close":757,"volume":758},"2026-06-09T00:00:00",6.24,371,{"timestamp":760,"open":761,"high":140,"low":762,"close":763,"volume":464},"2026-06-10T00:00:00",6.31,6.05,6.77,{"timestamp":765,"open":620,"high":620,"low":766,"close":131,"volume":767},"2026-06-11T00:00:00",6.2,27,{"timestamp":769,"open":158,"high":140,"low":770,"close":602,"volume":771},"2026-06-14T00:00:00",6.36,315,{"timestamp":118,"open":176,"high":130,"low":719,"close":130,"volume":773},33,{"timestamp":775,"open":140,"high":130,"low":140,"close":612,"volume":776},"2026-06-16T00:00:00",24,{"timestamp":778,"open":147,"high":598,"low":552,"close":602,"volume":779},"2026-06-17T00:00:00",63,{"timestamp":781,"open":608,"high":616,"low":515,"close":166,"volume":782},"2026-06-18T00:00:00",801,{"timestamp":784,"open":612,"high":612,"low":696,"close":696,"volume":785},"2026-06-21T00:00:00",251,{"timestamp":787,"open":561,"high":158,"low":788,"close":789,"volume":790},"2026-06-22T00:00:00",6.08,6.18,2404,{"timestamp":792,"open":793,"high":793,"low":794,"close":794,"volume":795},"2026-06-23T00:00:00",6.26,6.25,78,{"timestamp":797,"open":798,"high":557,"low":798,"close":799,"volume":800},"2026-06-24T00:00:00",6.23,6.57,247,{"timestamp":802,"open":552,"high":552,"low":794,"close":552,"volume":803},"2026-06-25T00:00:00",353,{"timestamp":805,"open":552,"high":552,"low":806,"close":766,"volume":807},"2026-06-28T00:00:00",5.97,479,{"timestamp":809,"open":766,"high":810,"low":811,"close":810,"volume":812},"2026-06-29T00:00:00",6.3,6.15,508,{"timestamp":814,"open":810,"high":810,"low":815,"close":810,"volume":816},"2026-06-30T00:00:00",6.22,35,{"timestamp":818,"open":819,"high":810,"low":753,"close":753,"volume":820},"2026-07-01T00:00:00",6.29,127,{"timestamp":822,"open":753,"high":810,"low":753,"close":819,"volume":823},"2026-07-02T00:00:00",165,{"timestamp":825,"open":810,"high":810,"low":766,"close":819,"volume":826},"2026-07-05T00:00:00",747,{"timestamp":828,"open":770,"high":719,"low":829,"close":829,"volume":830},"2026-07-06T00:00:00",6.19,1277,{"timestamp":121,"open":719,"high":719,"low":832,"close":766,"volume":833},6.16,596,{"timestamp":835,"open":836,"high":819,"low":837,"close":836,"volume":838},"2026-07-08T00:00:00",6.07,6.06,110,{"timestamp":840,"open":841,"high":753,"low":841,"close":789,"volume":842},"2026-07-09T00:00:00",5.94,135,{"timestamp":844,"open":753,"high":753,"low":845,"close":829,"volume":846},"2026-07-12T00:00:00",5.9,485,{"timestamp":848,"open":766,"high":766,"low":849,"close":829,"volume":582},"2026-07-13T00:00:00",5.88,{"timestamp":122,"open":837,"high":829,"low":710,"close":836,"volume":851},175,{"timestamp":853,"open":854,"high":793,"low":836,"close":836,"volume":855},"2026-07-15T00:00:00",6.14,38,{"timestamp":857,"open":706,"high":794,"low":706,"close":858,"volume":360},"2026-07-16T00:00:00",6.11,{"timestamp":860,"open":858,"high":757,"low":861,"close":766,"volume":862},"2026-07-19T00:00:00",5.99,115,{"timestamp":864,"open":757,"high":757,"low":806,"close":806,"volume":865},"2026-07-20T00:00:00",197,{"timestamp":867,"open":868,"high":869,"low":870,"close":871,"volume":872},"2026-07-21T00:00:00",5.95,5.96,5.75,5.85,285,{"timestamp":874,"open":875,"high":837,"low":876,"close":876,"volume":276},"2026-07-22T00:00:00",5.91,5.82,{"timestamp":878,"open":849,"high":879,"low":849,"close":861,"volume":880},"2026-07-23T00:00:00",6,156,{"timestamp":882,"open":861,"high":861,"low":883,"close":869,"volume":884},"2026-07-26T00:00:00",5.74,705,{"timestamp":886,"open":868,"high":868,"low":868,"close":868,"volume":27},"2026-07-27T00:00:00",{"timestamp":888,"open":889,"high":889,"low":870,"close":889,"volume":890},"2026-07-28T00:00:00",5.83,632,{"timestamp":892,"open":710,"high":710,"low":841,"close":869,"volume":893},"2026-07-29T00:00:00",205,{"timestamp":895,"open":869,"high":869,"low":896,"close":883,"volume":897},"2026-07-30T00:00:00",5.55,220,{"timestamp":899,"open":900,"high":832,"low":900,"close":868,"volume":654},"2026-08-02T00:00:00",5.8,{"timestamp":902,"open":868,"high":868,"low":903,"close":868,"volume":904},"2026-08-03T00:00:00",5.68,171,{"timestamp":906,"open":868,"high":766,"low":868,"close":868,"volume":907},"2026-08-04T00:00:00",318,{"timestamp":909,"open":869,"high":869,"low":845,"close":845,"volume":910},"2026-08-05T00:00:00",654,{"timestamp":912,"open":845,"high":829,"low":845,"close":875,"volume":913},"2026-08-06T00:00:00",221,{"timestamp":915,"open":806,"high":806,"low":916,"close":916,"volume":173},"2026-08-09T00:00:00",5.84,{"timestamp":918,"open":919,"high":920,"low":921,"close":845,"volume":922},"2026-08-10T00:00:00",5.72,6.01,5.57,140,{"timestamp":924,"open":921,"high":12,"low":925,"close":926,"volume":927},"2026-08-11T00:00:00",5.56,5.78,296,{"timestamp":929,"open":12,"high":12,"low":926,"close":926,"volume":168},"2026-08-12T00:00:00",{"timestamp":931,"open":12,"high":12,"low":932,"close":932,"volume":933},"2026-08-13T00:00:00",5.5,222,{"timestamp":935,"open":925,"high":12,"low":936,"close":937,"volume":938},"2026-08-16T00:00:00",5,5.21,3536,{"timestamp":940,"open":941,"high":941,"low":942,"close":943,"volume":944},"2026-08-17T00:00:00",5.1,4.93,4.97,337,{"timestamp":946,"open":947,"high":941,"low":947,"close":948,"volume":949},"2026-08-18T00:00:00",4.87,5.09,501,{"timestamp":951,"open":952,"high":941,"low":953,"close":941,"volume":954},"2026-08-19T00:00:00",4.98,4.88,696,{"timestamp":956,"open":941,"high":941,"low":947,"close":936,"volume":957},"2026-08-20T00:00:00",283,{"timestamp":959,"open":960,"high":961,"low":962,"close":963,"volume":964},"2026-08-23T00:00:00",5.05,5.08,4.82,4.99,798,{"timestamp":966,"open":967,"high":967,"low":968,"close":968,"volume":969},"2026-08-24T00:00:00",4.89,4.48,860,{"timestamp":971,"open":972,"high":973,"low":974,"close":975,"volume":976},"2026-08-25T00:00:00",4.44,4.69,4.4,4.5,958,{"timestamp":978,"open":979,"high":980,"low":981,"close":982,"volume":983},"2026-08-26T00:00:00",4.37,4.59,4.21,4.35,362,{"timestamp":985,"open":986,"high":960,"low":981,"close":987,"volume":988},"2026-08-27T00:00:00",4.26,5.04,1148,{"timestamp":990,"open":941,"high":941,"low":991,"close":991,"volume":992},"2026-08-30T00:00:00",4.79,212,{"timestamp":994,"open":995,"high":995,"low":996,"close":996,"volume":997},"2026-08-31T00:00:00",4.8,4.54,531,{"timestamp":999,"open":996,"high":896,"low":996,"close":941,"volume":1000},"2026-09-01T00:00:00",1260,{"timestamp":1002,"open":963,"high":1003,"low":1004,"close":1004,"volume":1005},"2026-09-02T00:00:00",5.33,4.9,535,{"timestamp":1007,"open":1008,"high":1009,"low":1010,"close":948,"volume":1011},"2026-09-03T00:00:00",4.95,5.22,4.66,650,{"timestamp":1013,"open":1014,"high":1014,"low":967,"close":961,"volume":1015},"2026-09-07T00:00:00",5.18,224,{"timestamp":1017,"open":1018,"high":1018,"low":947,"close":961,"volume":1019},"2026-09-08T00:00:00",5.14,455,{"timestamp":1021,"open":948,"high":948,"low":1022,"close":1023,"volume":1024},"2026-09-09T00:00:00",4.6,4.96,1113,{"timestamp":1026,"open":1027,"high":1028,"low":1029,"close":1028,"volume":1030},"2026-09-10T00:00:00",4.94,5.15,4.92,1165,{"timestamp":1032,"open":987,"high":1028,"low":1033,"close":1028,"volume":1034},"2026-09-13T00:00:00",4.61,3778,{"timestamp":1036,"open":1028,"high":1037,"low":1038,"close":1037,"volume":631},"2026-09-14T00:00:00",5.2,4.85,{"timestamp":1040,"open":1041,"high":1042,"low":1043,"close":967,"volume":712},"2026-09-15T00:00:00",5.26,5.27,4.86,{"timestamp":1045,"open":1004,"high":1046,"low":1004,"close":1046,"volume":1047},"2026-09-16T00:00:00",5.11,3,{"timestamp":1049,"open":1046,"high":1037,"low":1027,"close":1037,"volume":1050},"2026-09-17T00:00:00",2305,{"timestamp":1052,"open":1037,"high":937,"low":1053,"close":1037,"volume":1054},"2026-09-20T00:00:00",4.83,1444,{"timestamp":1056,"open":1041,"high":12,"low":1057,"close":932,"volume":1058},"2026-09-21T00:00:00",4.91,3495,{"timestamp":1060,"open":1061,"high":12,"low":1061,"close":12,"volume":1062},"2026-09-22T00:00:00",5.01,640,{"timestamp":1064,"open":12,"high":12,"low":926,"close":12,"volume":1065},"2026-09-23T00:00:00",1563,{"timestamp":1067,"open":12,"high":12,"low":12,"close":12,"volume":1068},"2026-09-24T00:00:00",84,[]]