[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fuk102Id5EvPVUUmg2Ttx1rIoI1awoMTlgGvIPFSBPTQ":3,"$fovXKrTK-Nn1S-asU9g6hF-xs0XC23NPukvvjFTZgWKw":62,"$fnU1hBWsEZpewO_lknVjSnrzKrcKlazcIhHi36JSc_LQ":79},{"items":4,"totalItens":59,"success":60,"errors":61,"limitReached":59},[5,12,16,20,24,28,32,35,39,42,46,49,52,55],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.1,"2025-08-07T00:00:00","2025-08-14T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.11,"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},0.12,"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},0.13,"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},0.14,"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},0.34,"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},"2026-02-11T00:00:00","2026-02-20T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":37,"comDate":37,"paymentDate":38,"status":11},0.05,"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":40,"comDate":40,"paymentDate":41,"status":11},"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},0.04,"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":11},0.09,"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":63,"quote":70,"fundamentals":76,"priceHistory":77,"relatedTickers":78},{"ticker":64,"slug":65,"kind":66,"companyName":67,"shortName":68,"description":69},"EMET11","emet11","fii","Emet Multiestratégia Fundo De Investimento I Mobiliário Responsabilidade Limitada","FII Emet","",{"price":71,"change":72,"changePercent":73,"currency":74,"updatedAt":75},9.42,0.02,0.2128,"BRL","2026-09-25T23:48:19Z",{},[],[],{"items":80,"totalItens":59,"success":60,"errors":849,"limitReached":59},[81,87,91,94,98,103,108,111,115,117,121,127,129,133,137,140,143,145,150,152,157,163,168,172,176,180,183,186,191,194,198,201,204,209,214,219,223,227,229,232,235,240,246,248,253,255,260,265,268,270,275,279,282,285,289,291,294,296,299,304,308,313,316,321,325,330,332,335,339,342,344,349,353,356,362,367,370,375,380,384,387,394,397,399,402,405,408,412,416,419,423,426,429,433,437,441,445,448,454,456,460,465,469,473,476,479,483,486,488,491,495,498,503,506,510,513,518,520,522,525,530,533,537,541,546,549,553,557,560,564,568,572,576,580,583,586,589,593,596,599,602,607,612,616,620,622,625,627,629,634,638,643,647,650,654,658,660,663,666,669,673,678,681,684,688,690,693,695,699,702,704,707,710,712,715,719,722,726,729,732,736,738,740,742,745,748,750,752,754,758,761,765,767,770,772,775,777,781,783,785,787,789,791,794,797,799,803,805,808,810,813,817,819,821,823,825,827,831,833,835,836,838,841,843,845,847],{"timestamp":82,"open":83,"high":83,"low":84,"close":85,"volume":86},"2025-09-28T00:00:00",10.67,9.85,9.9,1119,{"timestamp":88,"open":89,"high":89,"low":89,"close":89,"volume":90},"2025-09-29T00:00:00",10.38,99,{"timestamp":92,"open":93,"high":89,"low":93,"close":89,"volume":11},"2025-09-30T00:00:00",10.37,{"timestamp":95,"open":96,"high":97,"low":96,"close":97,"volume":6},"2025-10-02T00:00:00",10.84,10.85,{"timestamp":99,"open":100,"high":100,"low":101,"close":101,"volume":102},"2025-10-05T00:00:00",10.95,10.69,0,{"timestamp":104,"open":89,"high":89,"low":105,"close":106,"volume":107},"2025-10-08T00:00:00",9.98,10,46,{"timestamp":109,"open":110,"high":93,"low":110,"close":93,"volume":6},"2025-10-09T00:00:00",9.51,{"timestamp":112,"open":113,"high":113,"low":113,"close":113,"volume":114},"2025-10-12T00:00:00",10.99,316,{"timestamp":19,"open":116,"high":116,"low":116,"close":116,"volume":102},10.5,{"timestamp":118,"open":119,"high":119,"low":119,"close":119,"volume":120},"2025-10-16T00:00:00",9.95,28,{"timestamp":122,"open":123,"high":124,"low":123,"close":125,"volume":126},"2025-10-19T00:00:00",9.21,10.49,10.2,11,{"timestamp":128,"open":116,"high":116,"low":116,"close":116,"volume":102},"2025-10-20T00:00:00",{"timestamp":130,"open":106,"high":106,"low":131,"close":131,"volume":132},"2025-10-22T00:00:00",9.8,976,{"timestamp":134,"open":135,"high":136,"low":135,"close":136,"volume":6},"2025-10-26T00:00:00",9.81,10.39,{"timestamp":138,"open":110,"high":139,"low":110,"close":139,"volume":126},"2025-10-29T00:00:00",10.4,{"timestamp":141,"open":139,"high":139,"low":110,"close":139,"volume":142},"2025-10-30T00:00:00",134,{"timestamp":144,"open":139,"high":139,"low":139,"close":139,"volume":102},"2025-11-02T00:00:00",{"timestamp":146,"open":147,"high":136,"low":148,"close":136,"volume":149},"2025-11-03T00:00:00",10.15,9.31,18,{"timestamp":151,"open":136,"high":139,"low":136,"close":139,"volume":11},"2025-11-04T00:00:00",{"timestamp":153,"open":154,"high":126,"low":155,"close":139,"volume":156},"2025-11-05T00:00:00",10.51,9.59,60132,{"timestamp":158,"open":159,"high":124,"low":160,"close":161,"volume":162},"2025-11-06T00:00:00",10.01,9.47,10.48,602,{"timestamp":164,"open":165,"high":166,"low":165,"close":166,"volume":167},"2025-11-09T00:00:00",8.33,11.9,5,{"timestamp":169,"open":170,"high":171,"low":170,"close":171,"volume":102},"2025-11-10T00:00:00",11.58,11.79,{"timestamp":173,"open":174,"high":174,"low":113,"close":113,"volume":175},"2025-11-11T00:00:00",11.69,12,{"timestamp":177,"open":139,"high":139,"low":178,"close":178,"volume":179},"2025-11-12T00:00:00",9.7,31,{"timestamp":181,"open":113,"high":113,"low":136,"close":139,"volume":182},"2025-11-13T00:00:00",100,{"timestamp":184,"open":116,"high":116,"low":131,"close":139,"volume":185},"2025-11-16T00:00:00",58,{"timestamp":187,"open":188,"high":189,"low":190,"close":189,"volume":190},"2025-11-17T00:00:00",9.53,10.78,9,{"timestamp":192,"open":193,"high":193,"low":178,"close":139,"volume":142},"2025-11-18T00:00:00",10.76,{"timestamp":195,"open":159,"high":196,"low":106,"close":89,"volume":197},"2025-11-20T00:00:00",10.8,4224,{"timestamp":199,"open":113,"high":113,"low":131,"close":106,"volume":200},"2025-11-23T00:00:00",26,{"timestamp":202,"open":131,"high":89,"low":131,"close":89,"volume":203},"2025-11-24T00:00:00",35,{"timestamp":205,"open":124,"high":206,"low":124,"close":207,"volume":208},"2025-11-25T00:00:00",17,12.5,55,{"timestamp":210,"open":211,"high":212,"low":110,"close":211,"volume":213},"2025-11-26T00:00:00",10.42,10.44,2202,{"timestamp":215,"open":211,"high":211,"low":216,"close":217,"volume":218},"2025-11-27T00:00:00",9.03,9.99,3,{"timestamp":220,"open":93,"high":93,"low":221,"close":221,"volume":222},"2025-11-30T00:00:00",10.32,50003,{"timestamp":224,"open":225,"high":225,"low":85,"close":85,"volume":226},"2025-12-01T00:00:00",10.97,50396,{"timestamp":228,"open":124,"high":124,"low":124,"close":124,"volume":102},"2025-12-02T00:00:00",{"timestamp":230,"open":231,"high":231,"low":231,"close":231,"volume":102},"2025-12-03T00:00:00",10.6,{"timestamp":233,"open":234,"high":234,"low":113,"close":113,"volume":218},"2025-12-04T00:00:00",11.46,{"timestamp":236,"open":237,"high":136,"low":237,"close":238,"volume":239},"2025-12-07T00:00:00",9.02,10.34,153,{"timestamp":241,"open":242,"high":243,"low":125,"close":244,"volume":245},"2025-12-08T00:00:00",10.45,10.79,10.59,13,{"timestamp":247,"open":125,"high":125,"low":125,"close":125,"volume":11},"2025-12-09T00:00:00",{"timestamp":249,"open":250,"high":125,"low":251,"close":125,"volume":252},"2025-12-10T00:00:00",10.19,9.82,45,{"timestamp":254,"open":250,"high":125,"low":250,"close":125,"volume":11},"2025-12-11T00:00:00",{"timestamp":256,"open":257,"high":257,"low":258,"close":258,"volume":259},"2025-12-14T00:00:00",10.31,10.3,8,{"timestamp":261,"open":262,"high":262,"low":263,"close":263,"volume":264},"2025-12-15T00:00:00",10.41,9.79,1026,{"timestamp":266,"open":131,"high":267,"low":131,"close":267,"volume":6},"2025-12-16T00:00:00",10.98,{"timestamp":269,"open":96,"high":96,"low":96,"close":96,"volume":102},"2025-12-17T00:00:00",{"timestamp":271,"open":272,"high":272,"low":273,"close":273,"volume":274},"2025-12-18T00:00:00",10.82,10.75,4,{"timestamp":276,"open":273,"high":273,"low":123,"close":277,"volume":278},"2025-12-21T00:00:00",9.6,5935,{"timestamp":280,"open":250,"high":250,"low":281,"close":281,"volume":6},"2025-12-22T00:00:00",9.3,{"timestamp":283,"open":258,"high":258,"low":284,"close":106,"volume":259},"2025-12-25T00:00:00",9.28,{"timestamp":286,"open":89,"high":287,"low":89,"close":126,"volume":288},"2025-12-28T00:00:00",11.3,350,{"timestamp":290,"open":287,"high":287,"low":287,"close":287,"volume":102},"2025-12-29T00:00:00",{"timestamp":292,"open":293,"high":293,"low":293,"close":293,"volume":203},"2026-01-01T00:00:00",10.7,{"timestamp":295,"open":293,"high":293,"low":293,"close":293,"volume":102},"2026-01-04T00:00:00",{"timestamp":297,"open":139,"high":139,"low":131,"close":136,"volume":298},"2026-01-05T00:00:00",301,{"timestamp":300,"open":116,"high":116,"low":301,"close":302,"volume":303},"2026-01-06T00:00:00",9.63,10.36,77161,{"timestamp":305,"open":257,"high":116,"low":306,"close":217,"volume":307},"2026-01-07T00:00:00",9.64,7601,{"timestamp":30,"open":309,"high":309,"low":310,"close":311,"volume":312},9.97,9.11,9.94,184,{"timestamp":314,"open":217,"high":217,"low":84,"close":84,"volume":315},"2026-01-11T00:00:00",21,{"timestamp":317,"open":318,"high":319,"low":277,"close":84,"volume":320},"2026-01-12T00:00:00",9.84,9.89,1085,{"timestamp":322,"open":119,"high":119,"low":323,"close":323,"volume":324},"2026-01-13T00:00:00",9.75,73,{"timestamp":326,"open":327,"high":328,"low":281,"close":281,"volume":329},"2026-01-14T00:00:00",9.66,9.92,722,{"timestamp":31,"open":331,"high":263,"low":148,"close":263,"volume":259},9.56,{"timestamp":333,"open":178,"high":178,"low":178,"close":178,"volume":334},"2026-01-18T00:00:00",123,{"timestamp":336,"open":85,"high":85,"low":337,"close":319,"volume":338},"2026-01-19T00:00:00",9.87,235,{"timestamp":340,"open":217,"high":217,"low":341,"close":319,"volume":149},"2026-01-20T00:00:00",9.5,{"timestamp":343,"open":318,"high":84,"low":318,"close":84,"volume":106},"2026-01-21T00:00:00",{"timestamp":345,"open":119,"high":346,"low":347,"close":131,"volume":348},"2026-01-22T00:00:00",10.92,9.71,369,{"timestamp":350,"open":131,"high":257,"low":131,"close":351,"volume":352},"2026-01-25T00:00:00",9.88,751,{"timestamp":354,"open":105,"high":105,"low":105,"close":105,"volume":355},"2026-01-26T00:00:00",152,{"timestamp":357,"open":84,"high":358,"low":359,"close":360,"volume":361},"2026-01-27T00:00:00",10.25,9.18,10.24,893,{"timestamp":363,"open":364,"high":364,"low":365,"close":365,"volume":366},"2026-01-28T00:00:00",10.23,9.46,293,{"timestamp":368,"open":131,"high":131,"low":131,"close":131,"volume":369},"2026-02-01T00:00:00",75,{"timestamp":371,"open":135,"high":135,"low":372,"close":373,"volume":374},"2026-02-02T00:00:00",9.06,9.24,439,{"timestamp":376,"open":377,"high":378,"low":377,"close":327,"volume":379},"2026-02-03T00:00:00",9.09,9.76,82,{"timestamp":381,"open":123,"high":382,"low":123,"close":277,"volume":383},"2026-02-05T00:00:00",9.77,779,{"timestamp":385,"open":382,"high":382,"low":277,"close":277,"volume":386},"2026-02-08T00:00:00",92,{"timestamp":388,"open":389,"high":390,"low":391,"close":392,"volume":393},"2026-02-09T00:00:00",9.58,9.69,9.55,9.68,37,{"timestamp":395,"open":392,"high":85,"low":391,"close":85,"volume":396},"2026-02-10T00:00:00",3622,{"timestamp":33,"open":323,"high":323,"low":110,"close":110,"volume":398},59,{"timestamp":400,"open":401,"high":323,"low":188,"close":188,"volume":106},"2026-02-12T00:00:00",9.72,{"timestamp":403,"open":188,"high":391,"low":188,"close":404,"volume":190},"2026-02-17T00:00:00",9.54,{"timestamp":406,"open":188,"high":318,"low":188,"close":404,"volume":407},"2026-02-18T00:00:00",117,{"timestamp":409,"open":410,"high":318,"low":404,"close":404,"volume":411},"2026-02-19T00:00:00",9.83,80,{"timestamp":413,"open":404,"high":318,"low":404,"close":414,"volume":415},"2026-02-22T00:00:00",9.78,368,{"timestamp":417,"open":351,"high":319,"low":337,"close":351,"volume":418},"2026-02-23T00:00:00",592,{"timestamp":420,"open":392,"high":421,"low":155,"close":155,"volume":422},"2026-02-24T00:00:00",9.86,14,{"timestamp":424,"open":155,"high":421,"low":155,"close":155,"volume":425},"2026-02-25T00:00:00",23,{"timestamp":427,"open":428,"high":428,"low":341,"close":389,"volume":386},"2026-02-26T00:00:00",9.65,{"timestamp":430,"open":389,"high":431,"low":377,"close":341,"volume":432},"2026-03-01T00:00:00",9.62,225,{"timestamp":434,"open":341,"high":435,"low":341,"close":435,"volume":436},"2026-03-02T00:00:00",10.16,84084,{"timestamp":438,"open":119,"high":439,"low":119,"close":435,"volume":440},"2026-03-03T00:00:00",10.17,100300,{"timestamp":442,"open":443,"high":443,"low":444,"close":443,"volume":245},"2026-03-04T00:00:00",10.27,10.26,{"timestamp":446,"open":447,"high":116,"low":389,"close":389,"volume":298},"2026-03-05T00:00:00",10.06,{"timestamp":449,"open":450,"high":451,"low":450,"close":452,"volume":453},"2026-03-08T00:00:00",9.39,10.46,10.22,2058,{"timestamp":455,"open":116,"high":116,"low":452,"close":452,"volume":102},"2026-03-09T00:00:00",{"timestamp":457,"open":458,"high":105,"low":458,"close":323,"volume":459},"2026-03-10T00:00:00",9.17,15,{"timestamp":461,"open":462,"high":463,"low":462,"close":463,"volume":464},"2026-03-11T00:00:00",9.74,10.21,74,{"timestamp":466,"open":125,"high":125,"low":467,"close":467,"volume":468},"2026-03-12T00:00:00",9.2,50076,{"timestamp":470,"open":221,"high":221,"low":373,"close":471,"volume":472},"2026-03-15T00:00:00",9.44,30035,{"timestamp":474,"open":147,"high":435,"low":327,"close":327,"volume":475},"2026-03-16T00:00:00",16,{"timestamp":477,"open":323,"high":451,"low":462,"close":451,"volume":478},"2026-03-18T00:00:00",259,{"timestamp":480,"open":242,"high":242,"low":467,"close":481,"volume":482},"2026-03-19T00:00:00",9.36,317,{"timestamp":484,"open":365,"high":435,"low":284,"close":435,"volume":485},"2026-03-22T00:00:00",100871,{"timestamp":487,"open":443,"high":443,"low":444,"close":444,"volume":167},"2026-03-23T00:00:00",{"timestamp":489,"open":444,"high":444,"low":106,"close":106,"volume":490},"2026-03-24T00:00:00",101387,{"timestamp":492,"open":493,"high":444,"low":85,"close":444,"volume":494},"2026-03-25T00:00:00",10.1,100189,{"timestamp":496,"open":358,"high":358,"low":277,"close":301,"volume":497},"2026-03-26T00:00:00",103602,{"timestamp":499,"open":500,"high":435,"low":501,"close":435,"volume":502},"2026-03-29T00:00:00",9.73,9.61,129324,{"timestamp":504,"open":119,"high":435,"low":119,"close":435,"volume":505},"2026-03-30T00:00:00",200007,{"timestamp":507,"open":508,"high":212,"low":119,"close":212,"volume":509},"2026-03-31T00:00:00",10.13,499,{"timestamp":511,"open":116,"high":116,"low":116,"close":116,"volume":512},"2026-04-01T00:00:00",6,{"timestamp":514,"open":515,"high":116,"low":516,"close":106,"volume":517},"2026-04-05T00:00:00",10.08,9.25,361,{"timestamp":519,"open":106,"high":106,"low":106,"close":106,"volume":11},"2026-04-06T00:00:00",{"timestamp":521,"open":493,"high":493,"low":493,"close":493,"volume":102},"2026-04-07T00:00:00",{"timestamp":40,"open":523,"high":523,"low":382,"close":382,"volume":524},10.05,188,{"timestamp":526,"open":160,"high":527,"low":528,"close":528,"volume":529},"2026-04-09T00:00:00",9.48,9.15,239,{"timestamp":531,"open":458,"high":435,"low":377,"close":277,"volume":532},"2026-04-12T00:00:00",105827,{"timestamp":534,"open":178,"high":105,"low":535,"close":516,"volume":536},"2026-04-13T00:00:00",9.22,366352,{"timestamp":538,"open":539,"high":471,"low":458,"close":458,"volume":540},"2026-04-14T00:00:00",9.19,177061,{"timestamp":41,"open":542,"high":543,"low":544,"close":544,"volume":545},9.16,9.4,9.12,521,{"timestamp":547,"open":544,"high":544,"low":544,"close":544,"volume":548},"2026-04-16T00:00:00",1000,{"timestamp":550,"open":551,"high":552,"low":551,"close":552,"volume":126},"2026-04-19T00:00:00",9.1,9.35,{"timestamp":554,"open":543,"high":543,"low":555,"close":281,"volume":556},"2026-04-21T00:00:00",8.93,200569,{"timestamp":558,"open":450,"high":450,"low":237,"close":450,"volume":559},"2026-04-22T00:00:00",64,{"timestamp":561,"open":562,"high":562,"low":535,"close":535,"volume":563},"2026-04-23T00:00:00",9.38,65718,{"timestamp":565,"open":566,"high":566,"low":551,"close":551,"volume":567},"2026-04-26T00:00:00",9.32,250434,{"timestamp":569,"open":570,"high":277,"low":570,"close":543,"volume":571},"2026-04-27T00:00:00",9.01,2958,{"timestamp":573,"open":574,"high":160,"low":359,"close":160,"volume":575},"2026-04-28T00:00:00",9.45,109716,{"timestamp":577,"open":535,"high":527,"low":578,"close":527,"volume":579},"2026-04-29T00:00:00",9.07,5960,{"timestamp":581,"open":527,"high":527,"low":467,"close":552,"volume":582},"2026-05-03T00:00:00",331,{"timestamp":584,"open":542,"high":71,"low":551,"close":551,"volume":585},"2026-05-04T00:00:00",83567,{"timestamp":587,"open":467,"high":391,"low":467,"close":535,"volume":588},"2026-05-05T00:00:00",407219,{"timestamp":590,"open":216,"high":591,"low":216,"close":535,"volume":592},"2026-05-06T00:00:00",9.23,100000,{"timestamp":594,"open":535,"high":535,"low":310,"close":535,"volume":595},"2026-05-07T00:00:00",60010,{"timestamp":597,"open":284,"high":574,"low":539,"close":574,"volume":598},"2026-05-11T00:00:00",33661,{"timestamp":600,"open":574,"high":365,"low":539,"close":552,"volume":601},"2026-05-12T00:00:00",108,{"timestamp":603,"open":471,"high":471,"low":604,"close":605,"volume":606},"2026-05-13T00:00:00",9.27,9.41,1062,{"timestamp":608,"open":574,"high":609,"low":539,"close":610,"volume":611},"2026-05-14T00:00:00",10.77,10.66,2600,{"timestamp":613,"open":212,"high":614,"low":221,"close":93,"volume":615},"2026-05-17T00:00:00",10.65,514,{"timestamp":617,"open":618,"high":618,"low":327,"close":327,"volume":619},"2026-05-18T00:00:00",10.07,57,{"timestamp":621,"open":378,"high":378,"low":71,"close":71,"volume":206},"2026-05-19T00:00:00",{"timestamp":623,"open":624,"high":624,"low":624,"close":624,"volume":245},"2026-05-20T00:00:00",9.52,{"timestamp":626,"open":71,"high":71,"low":605,"close":605,"volume":218},"2026-05-21T00:00:00",{"timestamp":628,"open":110,"high":110,"low":543,"close":543,"volume":6},"2026-05-24T00:00:00",{"timestamp":630,"open":190,"high":631,"low":632,"close":632,"volume":633},"2026-05-25T00:00:00",9.49,8.81,713,{"timestamp":635,"open":190,"high":190,"low":636,"close":636,"volume":637},"2026-05-26T00:00:00",8.49,118074,{"timestamp":639,"open":640,"high":640,"low":641,"close":641,"volume":642},"2026-05-27T00:00:00",8.5,8.36,192,{"timestamp":644,"open":165,"high":645,"low":165,"close":640,"volume":646},"2026-05-28T00:00:00",8.55,246,{"timestamp":648,"open":165,"high":649,"low":165,"close":649,"volume":167},"2026-05-31T00:00:00",8.68,{"timestamp":651,"open":652,"high":652,"low":653,"close":652,"volume":259},"2026-06-01T00:00:00",8.86,8.85,{"timestamp":655,"open":656,"high":656,"low":657,"close":657,"volume":6},"2026-06-02T00:00:00",8.9,8.89,{"timestamp":659,"open":657,"high":570,"low":165,"close":570,"volume":274},"2026-06-07T00:00:00",{"timestamp":47,"open":661,"high":263,"low":661,"close":382,"volume":662},8.44,146594,{"timestamp":664,"open":382,"high":382,"low":382,"close":382,"volume":665},"2026-06-09T00:00:00",32,{"timestamp":667,"open":668,"high":131,"low":668,"close":131,"volume":393},"2026-06-10T00:00:00",9.57,{"timestamp":670,"open":135,"high":135,"low":671,"close":671,"volume":672},"2026-06-11T00:00:00",8.66,283,{"timestamp":674,"open":671,"high":382,"low":675,"close":676,"volume":677},"2026-06-14T00:00:00",8.58,8.82,803,{"timestamp":48,"open":679,"high":604,"low":259,"close":190,"volume":680},8.59,4265,{"timestamp":682,"open":190,"high":551,"low":190,"close":551,"volume":683},"2026-06-16T00:00:00",2703,{"timestamp":685,"open":686,"high":687,"low":686,"close":686,"volume":422},"2026-06-17T00:00:00",8.91,8.92,{"timestamp":689,"open":686,"high":686,"low":686,"close":686,"volume":102},"2026-06-18T00:00:00",{"timestamp":691,"open":692,"high":692,"low":692,"close":692,"volume":102},"2026-06-21T00:00:00",9.14,{"timestamp":694,"open":243,"high":243,"low":244,"close":231,"volume":512},"2026-06-23T00:00:00",{"timestamp":696,"open":139,"high":139,"low":697,"close":136,"volume":698},"2026-06-25T00:00:00",8.94,7,{"timestamp":700,"open":701,"high":701,"low":701,"close":701,"volume":102},"2026-06-28T00:00:00",10.18,{"timestamp":703,"open":439,"high":439,"low":439,"close":439,"volume":102},"2026-06-29T00:00:00",{"timestamp":705,"open":435,"high":435,"low":687,"close":508,"volume":706},"2026-06-30T00:00:00",75060,{"timestamp":708,"open":147,"high":147,"low":709,"close":709,"volume":6},"2026-07-01T00:00:00",10.14,{"timestamp":711,"open":709,"high":709,"low":508,"close":709,"volume":106},"2026-07-02T00:00:00",{"timestamp":713,"open":435,"high":435,"low":131,"close":709,"volume":714},"2026-07-05T00:00:00",990,{"timestamp":716,"open":508,"high":508,"low":717,"close":391,"volume":718},"2026-07-06T00:00:00",8.88,19762,{"timestamp":50,"open":527,"high":527,"low":720,"close":551,"volume":721},8.99,594,{"timestamp":723,"open":724,"high":724,"low":725,"close":724,"volume":355},"2026-07-08T00:00:00",8.96,8.95,{"timestamp":727,"open":724,"high":724,"low":653,"close":724,"volume":728},"2026-07-12T00:00:00",94,{"timestamp":51,"open":730,"high":284,"low":730,"close":373,"volume":731},8.84,236,{"timestamp":733,"open":562,"high":734,"low":562,"close":410,"volume":735},"2026-07-15T00:00:00",10.93,77,{"timestamp":737,"open":251,"high":319,"low":110,"close":110,"volume":114},"2026-07-16T00:00:00",{"timestamp":739,"open":110,"high":110,"low":341,"close":341,"volume":6},"2026-07-19T00:00:00",{"timestamp":741,"open":148,"high":566,"low":281,"close":148,"volume":149},"2026-07-20T00:00:00",{"timestamp":743,"open":744,"high":744,"low":578,"close":578,"volume":106},"2026-07-21T00:00:00",9.13,{"timestamp":746,"open":372,"high":372,"low":720,"close":720,"volume":747},"2026-07-22T00:00:00",19,{"timestamp":749,"open":724,"high":724,"low":724,"close":724,"volume":102},"2026-07-23T00:00:00",{"timestamp":751,"open":656,"high":656,"low":656,"close":656,"volume":102},"2026-07-26T00:00:00",{"timestamp":753,"open":717,"high":717,"low":717,"close":717,"volume":102},"2026-07-27T00:00:00",{"timestamp":755,"open":756,"high":310,"low":756,"close":717,"volume":757},"2026-07-28T00:00:00",8.87,575,{"timestamp":759,"open":760,"high":760,"low":85,"close":85,"volume":167},"2026-07-29T00:00:00",9.91,{"timestamp":762,"open":105,"high":105,"low":763,"close":763,"volume":764},"2026-07-30T00:00:00",8.8,1016,{"timestamp":766,"open":763,"high":763,"low":763,"close":763,"volume":102},"2026-08-02T00:00:00",{"timestamp":768,"open":632,"high":632,"low":769,"close":769,"volume":422},"2026-08-03T00:00:00",8.79,{"timestamp":771,"open":717,"high":717,"low":717,"close":717,"volume":102},"2026-08-04T00:00:00",{"timestamp":773,"open":774,"high":774,"low":763,"close":763,"volume":11},"2026-08-05T00:00:00",8.97,{"timestamp":776,"open":676,"high":676,"low":676,"close":676,"volume":102},"2026-08-06T00:00:00",{"timestamp":778,"open":779,"high":281,"low":779,"close":281,"volume":780},"2026-08-09T00:00:00",7.83,115,{"timestamp":782,"open":284,"high":105,"low":284,"close":105,"volume":245},"2026-08-10T00:00:00",{"timestamp":784,"open":351,"high":351,"low":351,"close":351,"volume":102},"2026-08-11T00:00:00",{"timestamp":786,"open":337,"high":351,"low":365,"close":421,"volume":464},"2026-08-13T00:00:00",{"timestamp":788,"open":131,"high":131,"low":131,"close":131,"volume":102},"2026-08-16T00:00:00",{"timestamp":790,"open":190,"high":178,"low":190,"close":390,"volume":218},"2026-08-17T00:00:00",{"timestamp":792,"open":178,"high":116,"low":178,"close":116,"volume":793},"2026-08-18T00:00:00",114657,{"timestamp":795,"open":116,"high":116,"low":147,"close":435,"volume":796},"2026-08-19T00:00:00",100001,{"timestamp":798,"open":119,"high":119,"low":119,"close":119,"volume":11},"2026-08-20T00:00:00",{"timestamp":800,"open":435,"high":801,"low":435,"close":801,"volume":802},"2026-08-23T00:00:00",10.33,760529,{"timestamp":804,"open":106,"high":106,"low":543,"close":543,"volume":698},"2026-08-24T00:00:00",{"timestamp":806,"open":123,"high":85,"low":123,"close":535,"volume":807},"2026-08-25T00:00:00",29,{"timestamp":809,"open":535,"high":535,"low":535,"close":535,"volume":11},"2026-08-26T00:00:00",{"timestamp":811,"open":535,"high":382,"low":812,"close":812,"volume":274},"2026-08-27T00:00:00",9.04,{"timestamp":814,"open":528,"high":105,"low":815,"close":309,"volume":816},"2026-08-30T00:00:00",9.05,171,{"timestamp":818,"open":618,"high":618,"low":618,"close":618,"volume":102},"2026-08-31T00:00:00",{"timestamp":820,"open":605,"high":471,"low":605,"close":471,"volume":11},"2026-09-01T00:00:00",{"timestamp":822,"open":404,"high":404,"low":404,"close":404,"volume":102},"2026-09-02T00:00:00",{"timestamp":824,"open":284,"high":105,"low":284,"close":105,"volume":6},"2026-09-03T00:00:00",{"timestamp":826,"open":414,"high":414,"low":382,"close":382,"volume":120},"2026-09-07T00:00:00",{"timestamp":57,"open":828,"high":829,"low":341,"close":301,"volume":830},11.62,11.65,219,{"timestamp":832,"open":281,"high":281,"low":570,"close":123,"volume":126},"2026-09-09T00:00:00",{"timestamp":834,"open":237,"high":812,"low":237,"close":812,"volume":274},"2026-09-13T00:00:00",{"timestamp":58,"open":551,"high":551,"low":551,"close":551,"volume":6},{"timestamp":837,"open":123,"high":84,"low":123,"close":84,"volume":259},"2026-09-16T00:00:00",{"timestamp":839,"open":84,"high":84,"low":840,"close":481,"volume":259},"2026-09-17T00:00:00",9.33,{"timestamp":842,"open":566,"high":566,"low":566,"close":566,"volume":11},"2026-09-20T00:00:00",{"timestamp":844,"open":390,"high":85,"low":390,"close":319,"volume":106},"2026-09-21T00:00:00",{"timestamp":846,"open":421,"high":85,"low":543,"close":543,"volume":312},"2026-09-23T00:00:00",{"timestamp":848,"open":71,"high":71,"low":71,"close":71,"volume":102},"2026-09-24T00:00:00",[]]