[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fPElC3Rty0ZwBjb5_M-MO2WWNQGxqJnfJt6vqv_mNlFQ":3,"$fT4hOxwfncTdy-oIFFOKCyQnC3UIvZCf4jPj3KvGIEVk":25,"$ff1vc0og4XuE_YeABsjI8idQL0Pf7wLAveXb3pb4n6Mg":30},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"FIVN11","fivn11","fii","Fundo Investimento Imobiliario Vida Nova FII","FII Vidanova","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},2.46,-0.06,-2.381,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":27,"success":28,"errors":29,"limitReached":27},[],null,true,[],{"items":31,"totalItens":27,"success":28,"errors":995,"limitReached":27},[32,39,44,50,56,62,67,72,78,83,89,94,99,105,111,114,118,122,128,132,135,140,143,147,150,154,159,164,167,172,175,179,183,186,189,192,196,200,205,208,211,214,220,226,233,239,245,251,257,264,268,272,278,282,287,293,299,304,310,316,322,326,332,336,342,346,350,354,360,365,368,374,378,381,384,388,392,396,401,404,408,412,416,422,429,434,439,444,450,456,460,465,470,475,479,482,487,492,495,498,504,507,512,516,519,523,526,529,532,535,538,542,546,550,554,558,562,566,570,575,580,585,589,593,598,604,609,613,618,621,626,631,635,639,644,647,650,653,656,660,663,665,668,672,676,680,683,686,689,691,694,697,700,704,707,710,713,718,722,726,731,735,739,746,749,752,755,757,760,763,766,770,773,776,779,782,785,789,792,795,798,802,805,808,811,814,817,820,823,826,828,831,834,837,840,843,846,849,853,855,858,861,864,867,870,874,877,880,884,887,891,894,897,900,903,906,909,912,914,917,920,923,926,929,932,935,937,940,943,946,949,952,955,959,962,965,968,971,974,977,980,983,986,989,992],{"timestamp":33,"open":34,"high":35,"low":36,"close":37,"volume":38},"2025-09-25T00:00:00",4.41,4.5,4.37,4.39,2971,{"timestamp":40,"open":41,"high":42,"low":36,"close":36,"volume":43},"2025-09-28T00:00:00",4.44,4.75,1977,{"timestamp":45,"open":46,"high":47,"low":37,"close":48,"volume":49},"2025-09-29T00:00:00",4.65,4.66,4.47,1297,{"timestamp":51,"open":52,"high":53,"low":48,"close":54,"volume":55},"2025-09-30T00:00:00",4.52,4.95,4.68,2147,{"timestamp":57,"open":58,"high":59,"low":60,"close":60,"volume":61},"2025-10-01T00:00:00",4.82,4.85,4.51,1017,{"timestamp":63,"open":35,"high":46,"low":64,"close":65,"volume":66},"2025-10-02T00:00:00",4.4,4.43,5088,{"timestamp":68,"open":69,"high":70,"low":41,"close":69,"volume":71},"2025-10-05T00:00:00",4.48,4.58,861,{"timestamp":73,"open":74,"high":59,"low":75,"close":76,"volume":77},"2025-10-06T00:00:00",4.53,4.49,4.83,1990,{"timestamp":79,"open":80,"high":81,"low":80,"close":59,"volume":82},"2025-10-07T00:00:00",4.73,4.93,2309,{"timestamp":84,"open":85,"high":86,"low":41,"close":87,"volume":88},"2025-10-08T00:00:00",4.8,5.27,4.63,30231,{"timestamp":90,"open":91,"high":92,"low":87,"close":53,"volume":93},"2025-10-09T00:00:00",4.7,5.13,3079,{"timestamp":95,"open":53,"high":86,"low":96,"close":97,"volume":98},"2025-10-12T00:00:00",4.61,5.05,2219,{"timestamp":100,"open":101,"high":102,"low":74,"close":103,"volume":104},"2025-10-13T00:00:00",5.11,5.26,4.76,2896,{"timestamp":106,"open":107,"high":108,"low":109,"close":53,"volume":110},"2025-10-14T00:00:00",4.81,4.97,4.77,1965,{"timestamp":112,"open":53,"high":53,"low":109,"close":85,"volume":113},"2025-10-15T00:00:00",1082,{"timestamp":115,"open":59,"high":116,"low":60,"close":59,"volume":117},"2025-10-16T00:00:00",5.24,29280,{"timestamp":119,"open":42,"high":120,"low":74,"close":120,"volume":121},"2025-10-19T00:00:00",5.1,2019,{"timestamp":123,"open":124,"high":124,"low":125,"close":126,"volume":127},"2025-10-20T00:00:00",5.2,4.86,4.94,3551,{"timestamp":129,"open":126,"high":130,"low":59,"close":59,"volume":131},"2025-10-21T00:00:00",5.04,3674,{"timestamp":133,"open":59,"high":53,"low":52,"close":109,"volume":134},"2025-10-22T00:00:00",1703,{"timestamp":136,"open":58,"high":130,"low":137,"close":138,"volume":139},"2025-10-23T00:00:00",4.74,4.9,1910,{"timestamp":141,"open":85,"high":97,"low":70,"close":70,"volume":142},"2025-10-26T00:00:00",2387,{"timestamp":144,"open":76,"high":97,"low":145,"close":80,"volume":146},"2025-10-27T00:00:00",4.59,2830,{"timestamp":148,"open":145,"high":108,"low":145,"close":46,"volume":149},"2025-10-28T00:00:00",1546,{"timestamp":151,"open":91,"high":152,"low":91,"close":80,"volume":153},"2025-10-29T00:00:00",5.02,1695,{"timestamp":155,"open":156,"high":157,"low":137,"close":107,"volume":158},"2025-10-30T00:00:00",4.79,5.01,946,{"timestamp":160,"open":161,"high":162,"low":161,"close":80,"volume":163},"2025-11-02T00:00:00",4.71,4.99,2823,{"timestamp":165,"open":80,"high":162,"low":80,"close":76,"volume":166},"2025-11-03T00:00:00",2615,{"timestamp":168,"open":76,"high":169,"low":46,"close":170,"volume":171},"2025-11-04T00:00:00",5.19,4.69,12331,{"timestamp":173,"open":91,"high":59,"low":70,"close":161,"volume":174},"2025-11-05T00:00:00",1982,{"timestamp":176,"open":47,"high":177,"low":47,"close":91,"volume":178},"2025-11-06T00:00:00",4.87,1956,{"timestamp":180,"open":107,"high":107,"low":181,"close":181,"volume":182},"2025-11-09T00:00:00",4.67,2117,{"timestamp":184,"open":181,"high":80,"low":70,"close":70,"volume":185},"2025-11-10T00:00:00",1235,{"timestamp":187,"open":87,"high":91,"low":70,"close":47,"volume":188},"2025-11-11T00:00:00",1063,{"timestamp":190,"open":47,"high":47,"low":96,"close":96,"volume":191},"2025-11-12T00:00:00",292,{"timestamp":193,"open":96,"high":85,"low":194,"close":170,"volume":195},"2025-11-13T00:00:00",4.56,1448,{"timestamp":197,"open":145,"high":198,"low":145,"close":47,"volume":199},"2025-11-16T00:00:00",4.78,1626,{"timestamp":201,"open":202,"high":181,"low":202,"close":203,"volume":204},"2025-11-17T00:00:00",4.57,4.6,1202,{"timestamp":206,"open":46,"high":170,"low":203,"close":54,"volume":207},"2025-11-18T00:00:00",745,{"timestamp":209,"open":70,"high":181,"low":35,"close":70,"volume":210},"2025-11-20T00:00:00",620,{"timestamp":212,"open":70,"high":181,"low":64,"close":64,"volume":213},"2025-11-23T00:00:00",2053,{"timestamp":215,"open":216,"high":60,"low":217,"close":218,"volume":219},"2025-11-24T00:00:00",4.38,3.66,3.71,4164,{"timestamp":221,"open":222,"high":223,"low":222,"close":224,"volume":225},"2025-11-25T00:00:00",3.63,4.32,3.89,2127,{"timestamp":227,"open":228,"high":229,"low":230,"close":231,"volume":232},"2025-11-26T00:00:00",3.91,4.24,3.8,4.05,873,{"timestamp":234,"open":231,"high":235,"low":236,"close":237,"volume":238},"2025-11-27T00:00:00",4.27,3.88,4.17,568,{"timestamp":240,"open":241,"high":241,"low":242,"close":243,"volume":244},"2025-11-30T00:00:00",4.21,3.92,3.99,730,{"timestamp":246,"open":228,"high":247,"low":248,"close":249,"volume":250},"2025-12-01T00:00:00",4.04,3.75,3.84,1522,{"timestamp":252,"open":249,"high":253,"low":254,"close":255,"volume":256},"2025-12-02T00:00:00",3.85,3.65,3.68,2370,{"timestamp":258,"open":259,"high":260,"low":261,"close":262,"volume":263},"2025-12-03T00:00:00",3.73,4.07,3.62,3.76,1713,{"timestamp":265,"open":230,"high":266,"low":262,"close":262,"volume":267},"2025-12-04T00:00:00",3.86,421,{"timestamp":269,"open":230,"high":270,"low":222,"close":217,"volume":271},"2025-12-07T00:00:00",4,954,{"timestamp":273,"open":274,"high":275,"low":276,"close":243,"volume":277},"2025-12-08T00:00:00",3.61,4.08,3.6,798,{"timestamp":279,"open":280,"high":280,"low":276,"close":274,"volume":281},"2025-12-09T00:00:00",4.03,4889,{"timestamp":283,"open":254,"high":284,"low":285,"close":285,"volume":286},"2025-12-10T00:00:00",3.87,3.5,818,{"timestamp":288,"open":289,"high":289,"low":290,"close":291,"volume":292},"2025-12-11T00:00:00",3.51,3.06,3.45,1724,{"timestamp":294,"open":295,"high":295,"low":296,"close":297,"volume":298},"2025-12-14T00:00:00",3.49,3.4,3.43,508,{"timestamp":300,"open":297,"high":297,"low":301,"close":302,"volume":303},"2025-12-15T00:00:00",3.23,3.3,968,{"timestamp":305,"open":306,"high":306,"low":307,"close":308,"volume":309},"2025-12-16T00:00:00",3.22,2.98,3.1,1784,{"timestamp":311,"open":312,"high":217,"low":313,"close":314,"volume":315},"2025-12-17T00:00:00",3.07,3,3.12,4670,{"timestamp":317,"open":318,"high":319,"low":320,"close":320,"volume":321},"2025-12-18T00:00:00",3.05,3.29,2.93,6848,{"timestamp":323,"open":324,"high":308,"low":320,"close":324,"volume":325},"2025-12-21T00:00:00",2.96,1344,{"timestamp":327,"open":328,"high":329,"low":330,"close":330,"volume":331},"2025-12-22T00:00:00",2.99,3.09,2.92,3357,{"timestamp":333,"open":328,"high":334,"low":324,"close":334,"volume":335},"2025-12-25T00:00:00",3.2,974,{"timestamp":337,"open":338,"high":338,"low":339,"close":340,"volume":341},"2025-12-28T00:00:00",3.24,3.04,3.14,1157,{"timestamp":343,"open":344,"high":338,"low":318,"close":338,"volume":345},"2025-12-29T00:00:00",3.18,623,{"timestamp":347,"open":338,"high":285,"low":338,"close":348,"volume":349},"2026-01-01T00:00:00",3.34,7357,{"timestamp":351,"open":352,"high":295,"low":306,"close":352,"volume":353},"2026-01-04T00:00:00",3.38,792,{"timestamp":355,"open":356,"high":357,"low":329,"close":358,"volume":359},"2026-01-05T00:00:00",3.36,3.48,3.32,7863,{"timestamp":361,"open":334,"high":362,"low":308,"close":363,"volume":364},"2026-01-06T00:00:00",3.46,3.17,496,{"timestamp":366,"open":306,"high":296,"low":314,"close":340,"volume":367},"2026-01-07T00:00:00",221,{"timestamp":369,"open":344,"high":370,"low":371,"close":372,"volume":373},"2026-01-08T00:00:00",3.39,3.16,3.28,367,{"timestamp":375,"open":372,"high":372,"low":376,"close":308,"volume":377},"2026-01-11T00:00:00",3.02,975,{"timestamp":379,"open":340,"high":370,"low":318,"close":356,"volume":380},"2026-01-12T00:00:00",2639,{"timestamp":382,"open":370,"high":296,"low":363,"close":356,"volume":383},"2026-01-13T00:00:00",1447,{"timestamp":385,"open":319,"high":386,"low":308,"close":302,"volume":387},"2026-01-14T00:00:00",3.35,618,{"timestamp":389,"open":301,"high":301,"low":340,"close":390,"volume":391},"2026-01-15T00:00:00",3.15,557,{"timestamp":393,"open":390,"high":394,"low":340,"close":340,"volume":395},"2026-01-18T00:00:00",3.31,1340,{"timestamp":397,"open":398,"high":399,"low":307,"close":399,"volume":400},"2026-01-19T00:00:00",3.08,3.27,1862,{"timestamp":402,"open":334,"high":334,"low":339,"close":290,"volume":403},"2026-01-20T00:00:00",2786,{"timestamp":405,"open":308,"high":340,"low":290,"close":406,"volume":407},"2026-01-21T00:00:00",3.11,617,{"timestamp":409,"open":290,"high":406,"low":410,"close":329,"volume":411},"2026-01-22T00:00:00",3.01,1331,{"timestamp":413,"open":312,"high":312,"low":414,"close":324,"volume":415},"2026-01-25T00:00:00",2.94,964,{"timestamp":417,"open":418,"high":418,"low":419,"close":420,"volume":421},"2026-01-26T00:00:00",2.95,2.86,2.9,7067,{"timestamp":423,"open":424,"high":425,"low":426,"close":427,"volume":428},"2026-01-27T00:00:00",2.84,2.89,2.7,2.75,2882,{"timestamp":430,"open":431,"high":313,"low":432,"close":420,"volume":433},"2026-01-28T00:00:00",2.71,2.69,4729,{"timestamp":435,"open":436,"high":436,"low":437,"close":424,"volume":438},"2026-02-01T00:00:00",2.91,2.83,1126,{"timestamp":440,"open":441,"high":320,"low":442,"close":426,"volume":443},"2026-02-02T00:00:00",2.87,2.67,1181,{"timestamp":445,"open":431,"high":446,"low":447,"close":448,"volume":449},"2026-02-03T00:00:00",2.88,2.59,2.78,2675,{"timestamp":451,"open":452,"high":452,"low":453,"close":454,"volume":455},"2026-02-05T00:00:00",2.63,2.55,2.56,2310,{"timestamp":457,"open":454,"high":432,"low":458,"close":454,"volume":459},"2026-02-08T00:00:00",2.45,5509,{"timestamp":461,"open":447,"high":462,"low":463,"close":454,"volume":464},"2026-02-09T00:00:00",2.6,2.5,2174,{"timestamp":466,"open":467,"high":468,"low":12,"close":427,"volume":469},"2026-02-10T00:00:00",2.54,2.85,967,{"timestamp":471,"open":448,"high":472,"low":473,"close":427,"volume":474},"2026-02-11T00:00:00",2.8,2.52,393,{"timestamp":476,"open":448,"high":424,"low":462,"close":477,"volume":478},"2026-02-12T00:00:00",2.66,461,{"timestamp":480,"open":477,"high":418,"low":453,"close":452,"volume":481},"2026-02-17T00:00:00",836,{"timestamp":483,"open":484,"high":424,"low":484,"close":485,"volume":486},"2026-02-18T00:00:00",2.62,2.64,2907,{"timestamp":488,"open":489,"high":490,"low":467,"close":490,"volume":491},"2026-02-19T00:00:00",2.68,2.81,1333,{"timestamp":493,"open":424,"high":424,"low":462,"close":431,"volume":494},"2026-02-22T00:00:00",639,{"timestamp":496,"open":426,"high":426,"low":484,"close":485,"volume":497},"2026-02-23T00:00:00",1675,{"timestamp":499,"open":500,"high":501,"low":502,"close":462,"volume":503},"2026-02-24T00:00:00",2.58,2.74,2.57,332,{"timestamp":505,"open":452,"high":452,"low":463,"close":473,"volume":506},"2026-02-25T00:00:00",338,{"timestamp":508,"open":509,"high":510,"low":509,"close":467,"volume":511},"2026-02-26T00:00:00",2.51,2.73,294,{"timestamp":513,"open":467,"high":432,"low":514,"close":514,"volume":515},"2026-03-01T00:00:00",2.53,914,{"timestamp":517,"open":514,"high":432,"low":514,"close":453,"volume":518},"2026-03-02T00:00:00",1540,{"timestamp":520,"open":500,"high":500,"low":521,"close":473,"volume":522},"2026-03-03T00:00:00",2.48,3456,{"timestamp":524,"open":509,"high":502,"low":521,"close":463,"volume":525},"2026-03-04T00:00:00",457,{"timestamp":527,"open":463,"high":485,"low":521,"close":509,"volume":528},"2026-03-05T00:00:00",1353,{"timestamp":530,"open":467,"high":453,"low":12,"close":514,"volume":531},"2026-03-08T00:00:00",329,{"timestamp":533,"open":454,"high":500,"low":514,"close":500,"volume":534},"2026-03-09T00:00:00",888,{"timestamp":536,"open":502,"high":502,"low":521,"close":463,"volume":537},"2026-03-10T00:00:00",1477,{"timestamp":539,"open":521,"high":454,"low":521,"close":540,"volume":541},"2026-03-11T00:00:00",2.49,443,{"timestamp":543,"open":521,"high":454,"low":544,"close":509,"volume":545},"2026-03-12T00:00:00",2.47,1568,{"timestamp":547,"open":12,"high":509,"low":548,"close":521,"volume":549},"2026-03-15T00:00:00",2.43,447,{"timestamp":551,"open":521,"high":521,"low":552,"close":552,"volume":553},"2026-03-16T00:00:00",2.44,150,{"timestamp":555,"open":556,"high":514,"low":556,"close":521,"volume":557},"2026-03-18T00:00:00",2.41,170,{"timestamp":559,"open":548,"high":521,"low":560,"close":560,"volume":561},"2026-03-19T00:00:00",2.42,2567,{"timestamp":563,"open":564,"high":458,"low":564,"close":564,"volume":565},"2026-03-22T00:00:00",2.4,216,{"timestamp":567,"open":564,"high":564,"low":568,"close":568,"volume":569},"2026-03-23T00:00:00",2.33,1009,{"timestamp":571,"open":568,"high":568,"low":572,"close":573,"volume":574},"2026-03-24T00:00:00",2.14,2.29,1932,{"timestamp":576,"open":577,"high":577,"low":578,"close":578,"volume":579},"2026-03-25T00:00:00",2.28,2.01,3905,{"timestamp":581,"open":582,"high":583,"low":584,"close":584,"volume":565},"2026-03-26T00:00:00",2.05,2.26,2.02,{"timestamp":586,"open":582,"high":500,"low":587,"close":453,"volume":588},"2026-03-29T00:00:00",2.03,3748,{"timestamp":590,"open":540,"high":540,"low":591,"close":521,"volume":592},"2026-03-30T00:00:00",2.13,997,{"timestamp":594,"open":548,"high":521,"low":595,"close":596,"volume":597},"2026-03-31T00:00:00",2.19,2.24,708,{"timestamp":599,"open":595,"high":600,"low":601,"close":602,"volume":603},"2026-04-01T00:00:00",2.38,2.11,2.31,963,{"timestamp":605,"open":606,"high":606,"low":607,"close":606,"volume":608},"2026-04-05T00:00:00",2.3,2.25,372,{"timestamp":610,"open":606,"high":606,"low":595,"close":611,"volume":612},"2026-04-06T00:00:00",2.27,271,{"timestamp":614,"open":615,"high":556,"low":616,"close":606,"volume":617},"2026-04-07T00:00:00",2.23,2.15,1051,{"timestamp":619,"open":573,"high":573,"low":615,"close":615,"volume":620},"2026-04-08T00:00:00",1162,{"timestamp":622,"open":606,"high":600,"low":623,"close":624,"volume":625},"2026-04-09T00:00:00",2.21,2.35,1182,{"timestamp":627,"open":606,"high":628,"low":629,"close":629,"volume":630},"2026-04-12T00:00:00",2.34,2.07,2553,{"timestamp":632,"open":596,"high":577,"low":633,"close":572,"volume":634},"2026-04-13T00:00:00",2.1,2045,{"timestamp":636,"open":637,"high":607,"low":629,"close":596,"volume":638},"2026-04-14T00:00:00",2.09,995,{"timestamp":640,"open":595,"high":641,"low":591,"close":642,"volume":643},"2026-04-15T00:00:00",2.2,2.16,562,{"timestamp":645,"open":642,"high":615,"low":572,"close":572,"volume":646},"2026-04-16T00:00:00",154,{"timestamp":648,"open":637,"high":641,"low":637,"close":572,"volume":649},"2026-04-19T00:00:00",795,{"timestamp":651,"open":572,"high":573,"low":591,"close":577,"volume":652},"2026-04-21T00:00:00",1462,{"timestamp":654,"open":624,"high":458,"low":655,"close":655,"volume":395},"2026-04-22T00:00:00",2.22,{"timestamp":657,"open":583,"high":564,"low":615,"close":658,"volume":659},"2026-04-23T00:00:00",2.37,646,{"timestamp":661,"open":564,"high":521,"low":658,"close":521,"volume":662},"2026-04-26T00:00:00",1146,{"timestamp":664,"open":548,"high":540,"low":624,"close":556,"volume":387},"2026-04-27T00:00:00",{"timestamp":666,"open":564,"high":442,"low":564,"close":458,"volume":667},"2026-04-28T00:00:00",3041,{"timestamp":669,"open":564,"high":670,"low":564,"close":410,"volume":671},"2026-04-29T00:00:00",3.25,1048,{"timestamp":673,"open":330,"high":338,"low":544,"close":674,"volume":675},"2026-05-03T00:00:00",2.61,45873,{"timestamp":677,"open":477,"high":406,"low":477,"close":678,"volume":679},"2026-05-04T00:00:00",3.03,2574,{"timestamp":681,"open":290,"high":406,"low":313,"close":313,"volume":682},"2026-05-05T00:00:00",3028,{"timestamp":684,"open":410,"high":339,"low":313,"close":313,"volume":685},"2026-05-06T00:00:00",1119,{"timestamp":687,"open":678,"high":363,"low":678,"close":308,"volume":688},"2026-05-07T00:00:00",756,{"timestamp":690,"open":678,"high":678,"low":313,"close":410,"volume":353},"2026-05-10T00:00:00",{"timestamp":692,"open":313,"high":398,"low":313,"close":410,"volume":693},"2026-05-11T00:00:00",1680,{"timestamp":695,"open":313,"high":308,"low":313,"close":376,"volume":696},"2026-05-12T00:00:00",2476,{"timestamp":698,"open":290,"high":308,"low":376,"close":678,"volume":699},"2026-05-13T00:00:00",183,{"timestamp":701,"open":312,"high":702,"low":339,"close":334,"volume":703},"2026-05-14T00:00:00",4.33,3044,{"timestamp":705,"open":338,"high":670,"low":313,"close":678,"volume":706},"2026-05-17T00:00:00",560,{"timestamp":708,"open":678,"high":291,"low":678,"close":291,"volume":709},"2026-05-18T00:00:00",6927,{"timestamp":711,"open":291,"high":223,"low":291,"close":223,"volume":712},"2026-05-19T00:00:00",1612,{"timestamp":714,"open":715,"high":715,"low":394,"close":716,"volume":717},"2026-05-20T00:00:00",4.23,3.42,1189,{"timestamp":719,"open":362,"high":249,"low":386,"close":720,"volume":721},"2026-05-21T00:00:00",3.79,268,{"timestamp":723,"open":724,"high":270,"low":358,"close":725,"volume":373},"2026-05-24T00:00:00",3.83,3.33,{"timestamp":727,"open":352,"high":728,"low":352,"close":729,"volume":730},"2026-05-25T00:00:00",3.7,3.64,243,{"timestamp":732,"open":729,"high":729,"low":295,"close":733,"volume":734},"2026-05-26T00:00:00",3.52,391,{"timestamp":736,"open":733,"high":270,"low":352,"close":737,"volume":738},"2026-05-27T00:00:00",3.54,1416,{"timestamp":740,"open":741,"high":742,"low":743,"close":744,"volume":745},"2026-05-28T00:00:00",3.58,3.69,3.53,3.56,784,{"timestamp":747,"open":744,"high":744,"low":308,"close":390,"volume":748},"2026-05-31T00:00:00",1442,{"timestamp":750,"open":329,"high":266,"low":398,"close":230,"volume":751},"2026-06-01T00:00:00",1577,{"timestamp":753,"open":728,"high":230,"low":394,"close":394,"volume":754},"2026-06-02T00:00:00",132,{"timestamp":756,"open":386,"high":386,"low":319,"close":302,"volume":553},"2026-06-04T00:00:00",{"timestamp":758,"open":348,"high":348,"low":308,"close":406,"volume":759},"2026-06-07T00:00:00",1582,{"timestamp":761,"open":329,"high":295,"low":339,"close":295,"volume":762},"2026-06-08T00:00:00",3159,{"timestamp":764,"open":716,"high":716,"low":390,"close":725,"volume":765},"2026-06-09T00:00:00",768,{"timestamp":767,"open":768,"high":302,"low":339,"close":398,"volume":769},"2026-06-10T00:00:00",3.26,285,{"timestamp":771,"open":410,"high":276,"low":410,"close":772,"volume":511},"2026-06-11T00:00:00",3.57,{"timestamp":774,"open":295,"high":248,"low":312,"close":296,"volume":775},"2026-06-14T00:00:00",456,{"timestamp":777,"open":725,"high":352,"low":406,"close":334,"volume":778},"2026-06-15T00:00:00",408,{"timestamp":780,"open":334,"high":302,"low":406,"close":344,"volume":781},"2026-06-16T00:00:00",7012,{"timestamp":783,"open":406,"high":344,"low":318,"close":406,"volume":784},"2026-06-17T00:00:00",356,{"timestamp":786,"open":787,"high":253,"low":363,"close":334,"volume":788},"2026-06-18T00:00:00",3.21,2747,{"timestamp":790,"open":338,"high":270,"low":334,"close":285,"volume":791},"2026-06-21T00:00:00",290,{"timestamp":793,"open":297,"high":297,"low":363,"close":363,"volume":794},"2026-06-22T00:00:00",205,{"timestamp":796,"open":787,"high":787,"low":313,"close":344,"volume":797},"2026-06-23T00:00:00",1439,{"timestamp":799,"open":406,"high":800,"low":406,"close":800,"volume":801},"2026-06-24T00:00:00",3.13,28,{"timestamp":803,"open":406,"high":390,"low":406,"close":314,"volume":804},"2026-06-25T00:00:00",117,{"timestamp":806,"open":318,"high":363,"low":318,"close":390,"volume":807},"2026-06-28T00:00:00",6644,{"timestamp":809,"open":398,"high":371,"low":398,"close":398,"volume":810},"2026-06-29T00:00:00",158,{"timestamp":812,"open":398,"high":800,"low":410,"close":314,"volume":813},"2026-06-30T00:00:00",227,{"timestamp":815,"open":314,"high":314,"low":376,"close":318,"volume":816},"2026-07-01T00:00:00",62,{"timestamp":818,"open":376,"high":329,"low":376,"close":376,"volume":819},"2026-07-02T00:00:00",1047,{"timestamp":821,"open":418,"high":376,"low":420,"close":420,"volume":822},"2026-07-05T00:00:00",306,{"timestamp":824,"open":436,"high":290,"low":436,"close":376,"volume":825},"2026-07-06T00:00:00",83,{"timestamp":827,"open":376,"high":371,"low":376,"close":308,"volume":134},"2026-07-07T00:00:00",{"timestamp":829,"open":340,"high":340,"low":340,"close":340,"volume":830},"2026-07-08T00:00:00",0,{"timestamp":832,"open":340,"high":340,"low":313,"close":406,"volume":833},"2026-07-09T00:00:00",827,{"timestamp":835,"open":339,"high":340,"low":410,"close":376,"volume":836},"2026-07-12T00:00:00",81,{"timestamp":838,"open":678,"high":318,"low":418,"close":324,"volume":839},"2026-07-13T00:00:00",48,{"timestamp":841,"open":328,"high":329,"low":324,"close":312,"volume":842},"2026-07-14T00:00:00",13,{"timestamp":844,"open":313,"high":313,"low":420,"close":436,"volume":845},"2026-07-15T00:00:00",985,{"timestamp":847,"open":468,"high":425,"low":468,"close":468,"volume":848},"2026-07-16T00:00:00",19,{"timestamp":850,"open":424,"high":468,"low":851,"close":472,"volume":852},"2026-07-19T00:00:00",2.79,230,{"timestamp":854,"open":437,"high":437,"low":485,"close":477,"volume":784},"2026-07-20T00:00:00",{"timestamp":856,"open":426,"high":329,"low":426,"close":318,"volume":857},"2026-07-21T00:00:00",395,{"timestamp":859,"open":318,"high":318,"low":674,"close":426,"volume":860},"2026-07-22T00:00:00",90,{"timestamp":862,"open":376,"high":406,"low":376,"close":290,"volume":863},"2026-07-23T00:00:00",1018,{"timestamp":865,"open":290,"high":290,"low":463,"close":447,"volume":866},"2026-07-26T00:00:00",1187,{"timestamp":868,"open":484,"high":484,"low":484,"close":484,"volume":869},"2026-07-27T00:00:00",425,{"timestamp":871,"open":454,"high":872,"low":454,"close":418,"volume":873},"2026-07-28T00:00:00",2.97,711,{"timestamp":875,"open":418,"high":418,"low":851,"close":414,"volume":876},"2026-07-29T00:00:00",629,{"timestamp":878,"open":446,"high":414,"low":851,"close":851,"volume":879},"2026-07-30T00:00:00",88,{"timestamp":881,"open":851,"high":851,"low":882,"close":882,"volume":883},"2026-08-02T00:00:00",2.72,276,{"timestamp":885,"open":477,"high":882,"low":484,"close":431,"volume":886},"2026-08-03T00:00:00",388,{"timestamp":888,"open":889,"high":431,"low":447,"close":462,"volume":890},"2026-08-04T00:00:00",2.65,165,{"timestamp":892,"open":467,"high":447,"low":564,"close":447,"volume":893},"2026-08-05T00:00:00",185,{"timestamp":895,"open":514,"high":500,"low":514,"close":500,"volume":896},"2026-08-06T00:00:00",44,{"timestamp":898,"open":473,"high":453,"low":556,"close":473,"volume":899},"2026-08-09T00:00:00",466,{"timestamp":901,"open":12,"high":453,"low":564,"close":556,"volume":902},"2026-08-10T00:00:00",725,{"timestamp":904,"open":556,"high":473,"low":564,"close":521,"volume":905},"2026-08-11T00:00:00",369,{"timestamp":907,"open":548,"high":540,"low":556,"close":556,"volume":908},"2026-08-12T00:00:00",192,{"timestamp":910,"open":552,"high":544,"low":564,"close":564,"volume":911},"2026-08-13T00:00:00",198,{"timestamp":913,"open":564,"high":12,"low":564,"close":556,"volume":893},"2026-08-16T00:00:00",{"timestamp":915,"open":564,"high":548,"low":658,"close":556,"volume":916},"2026-08-17T00:00:00",188,{"timestamp":918,"open":548,"high":473,"low":564,"close":556,"volume":919},"2026-08-18T00:00:00",194,{"timestamp":921,"open":556,"high":432,"low":564,"close":556,"volume":922},"2026-08-19T00:00:00",695,{"timestamp":924,"open":556,"high":489,"low":556,"close":560,"volume":925},"2026-08-20T00:00:00",172,{"timestamp":927,"open":556,"high":432,"low":556,"close":544,"volume":928},"2026-08-23T00:00:00",128,{"timestamp":930,"open":544,"high":453,"low":544,"close":544,"volume":931},"2026-08-24T00:00:00",334,{"timestamp":933,"open":12,"high":12,"low":548,"close":548,"volume":934},"2026-08-25T00:00:00",307,{"timestamp":936,"open":556,"high":544,"low":564,"close":564,"volume":494},"2026-08-26T00:00:00",{"timestamp":938,"open":564,"high":548,"low":564,"close":560,"volume":939},"2026-08-27T00:00:00",74,{"timestamp":941,"open":564,"high":432,"low":564,"close":502,"volume":942},"2026-08-30T00:00:00",1446,{"timestamp":944,"open":502,"high":313,"low":458,"close":328,"volume":945},"2026-08-31T00:00:00",3986,{"timestamp":947,"open":307,"high":307,"low":540,"close":540,"volume":948},"2026-09-01T00:00:00",16,{"timestamp":950,"open":458,"high":425,"low":458,"close":472,"volume":951},"2026-09-02T00:00:00",134,{"timestamp":953,"open":490,"high":490,"low":500,"close":462,"volume":954},"2026-09-03T00:00:00",242,{"timestamp":956,"open":452,"high":446,"low":473,"close":957,"volume":958},"2026-09-07T00:00:00",2.76,738,{"timestamp":960,"open":851,"high":851,"low":485,"close":485,"volume":961},"2026-09-08T00:00:00",99,{"timestamp":963,"open":442,"high":851,"low":484,"close":957,"volume":964},"2026-09-09T00:00:00",214,{"timestamp":966,"open":426,"high":851,"low":485,"close":485,"volume":967},"2026-09-10T00:00:00",72,{"timestamp":969,"open":500,"high":427,"low":453,"close":432,"volume":970},"2026-09-13T00:00:00",314,{"timestamp":972,"open":426,"high":426,"low":462,"close":889,"volume":973},"2026-09-14T00:00:00",168,{"timestamp":975,"open":485,"high":427,"low":454,"close":454,"volume":976},"2026-09-15T00:00:00",104,{"timestamp":978,"open":463,"high":462,"low":463,"close":454,"volume":979},"2026-09-16T00:00:00",576,{"timestamp":981,"open":463,"high":426,"low":463,"close":453,"volume":982},"2026-09-17T00:00:00",436,{"timestamp":984,"open":453,"high":477,"low":509,"close":514,"volume":985},"2026-09-20T00:00:00",743,{"timestamp":987,"open":454,"high":477,"low":463,"close":889,"volume":988},"2026-09-21T00:00:00",532,{"timestamp":990,"open":447,"high":889,"low":509,"close":473,"volume":991},"2026-09-22T00:00:00",7091,{"timestamp":993,"open":540,"high":540,"low":458,"close":12,"volume":994},"2026-09-23T00:00:00",136,[]]