[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fwjJVXaLxeuXL8Tfnh1sMXnmXwbNkGkpue2Cj4bb1jKA":3,"$f-jIMTS47ortii5L7ASaOvDykcnDU6YvwMvv_Aldra6M":86,"$fBXz5Pm_kG4RmlnRGtiRfR6DA6r5T6RHxC30H554zXmo":102},{"items":4,"totalItens":83,"success":84,"errors":85,"limitReached":83},[5,12,16,20,24,27,31,34,38,41,44,48,52,55,59,62,66,69,73,76,79],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.0779,"2025-01-08T00:00:00","2025-01-15T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.075,"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},0.0714,"2025-03-11T00:00:00","2025-03-19T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},0.0682,"2025-04-07T00:00:00","2025-04-15T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":25,"comDate":25,"paymentDate":26,"status":11},"2025-05-08T00:00:00","2025-05-16T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":29,"comDate":29,"paymentDate":30,"status":11},0.06816,"2025-06-06T00:00:00","2025-06-16T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":32,"comDate":32,"paymentDate":33,"status":11},"2025-07-07T00:00:00","2025-07-15T00:00:00",{"type":6,"category":7,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":11},0.07141,"2025-08-07T00:00:00","2025-08-15T00:00:00",{"type":6,"category":7,"amount":35,"approvalDate":39,"comDate":39,"paymentDate":40,"status":11},"2025-09-05T00:00:00","2025-09-15T00:00:00",{"type":6,"category":7,"amount":35,"approvalDate":42,"comDate":42,"paymentDate":43,"status":11},"2025-10-07T00:00:00","2025-10-15T00:00:00",{"type":6,"category":7,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},0.0763,"2025-11-07T00:00:00","2025-11-17T00:00:00",{"type":6,"category":7,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},0.0802,"2025-12-05T00:00:00","2025-12-15T00:00:00",{"type":6,"category":7,"amount":49,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},"2026-01-08T00:00:00","2026-01-16T00:00:00",{"type":6,"category":7,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":11},0.0736,"2026-02-06T00:00:00","2026-02-18T00:00:00",{"type":6,"category":7,"amount":56,"approvalDate":60,"comDate":60,"paymentDate":61,"status":11},"2026-03-06T00:00:00","2026-03-16T00:00:00",{"type":6,"category":7,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":11},0.0737,"2026-04-08T00:00:00","2026-04-16T00:00:00",{"type":6,"category":7,"amount":63,"approvalDate":67,"comDate":67,"paymentDate":68,"status":11},"2026-05-08T00:00:00","2026-05-18T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},0.0821,"2026-06-08T00:00:00","2026-06-16T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},"2026-07-07T00:00:00","2026-07-16T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},"2026-08-07T00:00:00","2026-08-17T00:00:00",{"type":6,"category":7,"amount":80,"approvalDate":81,"comDate":81,"paymentDate":82,"status":11},0.0841,"2026-09-08T00:00:00","2026-09-16T00:00:00",null,true,[],{"summary":87,"quote":94,"fundamentals":99,"priceHistory":100,"relatedTickers":101},{"ticker":88,"slug":89,"kind":90,"companyName":91,"shortName":92,"description":93},"IBBP11","ibbp11","fii","Invista Brazilian Business Park Fundo De Investimento Imobiliário","FII Ibbp","",{"price":95,"change":96,"changePercent":96,"currency":97,"updatedAt":98},8.52,0,"BRL","2026-09-24T23:48:27Z",{},[],[],{"items":103,"totalItens":83,"success":84,"errors":1012,"limitReached":83},[104,107,113,117,123,127,131,135,138,142,147,151,157,163,168,172,177,182,185,189,194,197,200,204,208,213,217,221,226,230,234,239,244,249,255,260,264,268,272,276,279,283,287,290,294,297,303,308,313,320,325,330,334,338,341,346,350,353,358,362,368,373,377,380,383,387,393,399,402,406,408,411,415,418,424,428,432,435,439,442,445,449,454,458,461,465,468,471,474,477,480,483,487,490,493,495,498,501,505,509,513,518,523,528,532,536,540,544,548,552,555,558,562,564,569,573,577,580,583,586,589,592,595,598,602,606,611,616,619,624,627,631,634,637,640,643,646,649,652,657,660,663,666,669,672,675,678,681,686,689,692,695,699,703,706,710,714,717,720,723,726,729,732,735,738,741,746,749,752,755,759,762,765,768,770,774,780,784,788,792,797,800,804,807,810,813,816,819,822,824,828,831,835,838,842,845,847,850,853,857,861,864,870,873,877,881,886,891,896,900,904,907,911,915,919,922,925,929,931,934,938,941,945,949,952,955,958,961,964,967,970,973,976,978,981,984,988,992,995,997,1000,1003,1006,1009],{"timestamp":105,"open":106,"high":106,"low":106,"close":106,"volume":11},"2025-09-25T00:00:00",7.6,{"timestamp":108,"open":109,"high":106,"low":110,"close":111,"volume":112},"2025-09-28T00:00:00",7.44,7.4,7.45,273,{"timestamp":114,"open":111,"high":115,"low":111,"close":115,"volume":116},"2025-09-29T00:00:00",8.49,4670,{"timestamp":118,"open":119,"high":119,"low":120,"close":121,"volume":122},"2025-09-30T00:00:00",8,7.02,7.5,1754,{"timestamp":124,"open":121,"high":121,"low":125,"close":121,"volume":126},"2025-10-01T00:00:00",7.1,1137,{"timestamp":128,"open":121,"high":121,"low":129,"close":121,"volume":130},"2025-10-02T00:00:00",7.49,4,{"timestamp":132,"open":121,"high":121,"low":133,"close":121,"volume":134},"2025-10-05T00:00:00",7.3,437,{"timestamp":136,"open":121,"high":121,"low":121,"close":121,"volume":137},"2025-10-06T00:00:00",144,{"timestamp":42,"open":139,"high":139,"low":106,"close":140,"volume":141},8.9,7.75,2731,{"timestamp":143,"open":144,"high":145,"low":121,"close":121,"volume":146},"2025-10-08T00:00:00",8.37,8.84,4602,{"timestamp":148,"open":121,"high":145,"low":149,"close":119,"volume":150},"2025-10-09T00:00:00",7.32,1291,{"timestamp":152,"open":153,"high":154,"low":121,"close":155,"volume":156},"2025-10-12T00:00:00",7.58,7.99,7.8,26041,{"timestamp":158,"open":159,"high":155,"low":160,"close":161,"volume":162},"2025-10-13T00:00:00",7.79,7.48,7.65,2982,{"timestamp":164,"open":165,"high":155,"low":166,"close":161,"volume":167},"2025-10-14T00:00:00",7.69,7.31,3231,{"timestamp":43,"open":153,"high":169,"low":170,"close":170,"volume":171},7.59,7.33,1515,{"timestamp":173,"open":174,"high":174,"low":175,"close":155,"volume":176},"2025-10-16T00:00:00",7.95,7.41,2732,{"timestamp":178,"open":179,"high":174,"low":155,"close":180,"volume":181},"2025-10-19T00:00:00",7.88,7.94,1309,{"timestamp":183,"open":155,"high":180,"low":155,"close":180,"volume":184},"2025-10-20T00:00:00",5975,{"timestamp":186,"open":180,"high":187,"low":155,"close":155,"volume":188},"2025-10-21T00:00:00",10,5927,{"timestamp":190,"open":155,"high":191,"low":155,"close":192,"volume":193},"2025-10-22T00:00:00",9.35,8.05,28,{"timestamp":195,"open":192,"high":192,"low":192,"close":192,"volume":196},"2025-10-23T00:00:00",88,{"timestamp":198,"open":192,"high":192,"low":192,"close":192,"volume":199},"2025-10-26T00:00:00",22,{"timestamp":201,"open":192,"high":192,"low":202,"close":192,"volume":203},"2025-10-27T00:00:00",7.85,134,{"timestamp":205,"open":206,"high":206,"low":192,"close":192,"volume":207},"2025-10-29T00:00:00",15,455,{"timestamp":209,"open":210,"high":210,"low":119,"close":211,"volume":212},"2025-10-30T00:00:00",14.96,8.44,854,{"timestamp":214,"open":215,"high":216,"low":215,"close":216,"volume":193},"2025-11-02T00:00:00",8.3,8.48,{"timestamp":218,"open":219,"high":216,"low":119,"close":216,"volume":220},"2025-11-03T00:00:00",8.47,47,{"timestamp":222,"open":223,"high":223,"low":224,"close":223,"volume":225},"2025-11-04T00:00:00",8.46,8.01,70,{"timestamp":227,"open":219,"high":216,"low":228,"close":219,"volume":229},"2025-11-05T00:00:00",8.2,108,{"timestamp":231,"open":219,"high":216,"low":232,"close":219,"volume":233},"2025-11-06T00:00:00",7.96,2987,{"timestamp":235,"open":215,"high":236,"low":224,"close":237,"volume":238},"2025-11-09T00:00:00",11.9,8.38,1901,{"timestamp":240,"open":241,"high":241,"low":192,"close":242,"volume":243},"2025-11-10T00:00:00",9.5,8.39,1994,{"timestamp":245,"open":246,"high":246,"low":215,"close":247,"volume":248},"2025-11-11T00:00:00",9.46,8.36,14075,{"timestamp":250,"open":251,"high":252,"low":253,"close":242,"volume":254},"2025-11-12T00:00:00",9.87,9.88,8.35,4437,{"timestamp":256,"open":257,"high":258,"low":253,"close":247,"volume":259},"2025-11-13T00:00:00",9.37,9.38,2301,{"timestamp":261,"open":262,"high":262,"low":247,"close":242,"volume":263},"2025-11-16T00:00:00",9.03,3393,{"timestamp":47,"open":265,"high":266,"low":253,"close":253,"volume":267},9.4,9.85,554,{"timestamp":269,"open":253,"high":270,"low":202,"close":242,"volume":271},"2025-11-18T00:00:00",9.15,1183,{"timestamp":273,"open":274,"high":274,"low":253,"close":242,"volume":275},"2025-11-20T00:00:00",8.77,454,{"timestamp":277,"open":211,"high":211,"low":253,"close":242,"volume":278},"2025-11-23T00:00:00",2661,{"timestamp":280,"open":281,"high":281,"low":253,"close":242,"volume":282},"2025-11-24T00:00:00",8.59,568,{"timestamp":284,"open":285,"high":115,"low":285,"close":144,"volume":286},"2025-11-25T00:00:00",8.22,56,{"timestamp":288,"open":242,"high":219,"low":242,"close":242,"volume":289},"2025-11-26T00:00:00",125,{"timestamp":291,"open":292,"high":211,"low":242,"close":211,"volume":293},"2025-11-27T00:00:00",8.43,3446,{"timestamp":295,"open":266,"high":266,"low":247,"close":242,"volume":296},"2025-11-30T00:00:00",1988,{"timestamp":298,"open":299,"high":300,"low":253,"close":301,"volume":302},"2025-12-01T00:00:00",9.63,9.79,8.54,601,{"timestamp":304,"open":305,"high":305,"low":253,"close":306,"volume":307},"2025-12-02T00:00:00",9.6,8.45,7083,{"timestamp":309,"open":310,"high":310,"low":242,"close":311,"volume":312},"2025-12-03T00:00:00",9.07,8.4,38940,{"timestamp":314,"open":315,"high":316,"low":317,"close":318,"volume":319},"2025-12-04T00:00:00",8.55,9.01,8.41,8.87,848,{"timestamp":321,"open":322,"high":323,"low":311,"close":139,"volume":324},"2025-12-07T00:00:00",8.96,9,1228,{"timestamp":326,"open":327,"high":241,"low":315,"close":328,"volume":329},"2025-12-08T00:00:00",8.99,8.7,31,{"timestamp":331,"open":332,"high":323,"low":328,"close":328,"volume":333},"2025-12-09T00:00:00",8.82,1433,{"timestamp":335,"open":336,"high":139,"low":336,"close":139,"volume":337},"2025-12-10T00:00:00",8.68,235,{"timestamp":339,"open":139,"high":139,"low":139,"close":139,"volume":340},"2025-12-11T00:00:00",246,{"timestamp":342,"open":327,"high":343,"low":139,"close":344,"volume":345},"2025-12-14T00:00:00",9.54,9.49,1877,{"timestamp":51,"open":347,"high":347,"low":336,"close":348,"volume":349},9.48,8.79,1485,{"timestamp":351,"open":347,"high":347,"low":139,"close":139,"volume":352},"2025-12-16T00:00:00",3637,{"timestamp":354,"open":355,"high":356,"low":318,"close":139,"volume":357},"2025-12-17T00:00:00",9.47,9.52,1789,{"timestamp":359,"open":139,"high":139,"low":360,"close":139,"volume":361},"2025-12-18T00:00:00",8.85,438,{"timestamp":363,"open":139,"high":364,"low":365,"close":366,"volume":367},"2025-12-21T00:00:00",9.53,8.86,9.05,1490,{"timestamp":369,"open":370,"high":371,"low":328,"close":371,"volume":372},"2025-12-22T00:00:00",8.91,8.95,1143,{"timestamp":374,"open":375,"high":375,"low":328,"close":322,"volume":376},"2025-12-25T00:00:00",9.04,715,{"timestamp":378,"open":344,"high":344,"low":371,"close":322,"volume":379},"2025-12-28T00:00:00",2662,{"timestamp":381,"open":347,"high":364,"low":371,"close":322,"volume":382},"2025-12-29T00:00:00",506,{"timestamp":384,"open":356,"high":356,"low":385,"close":385,"volume":386},"2026-01-01T00:00:00",8.93,2665,{"timestamp":388,"open":385,"high":389,"low":390,"close":391,"volume":392},"2026-01-04T00:00:00",10.5,8.92,9.1,3405,{"timestamp":394,"open":395,"high":395,"low":396,"close":397,"volume":398},"2026-01-05T00:00:00",9.8,8.97,8.98,941,{"timestamp":400,"open":322,"high":300,"low":385,"close":397,"volume":401},"2026-01-06T00:00:00",1672,{"timestamp":403,"open":404,"high":404,"low":139,"close":323,"volume":405},"2026-01-07T00:00:00",9.74,3992,{"timestamp":53,"open":258,"high":258,"low":390,"close":397,"volume":407},7,{"timestamp":409,"open":397,"high":257,"low":322,"close":327,"volume":410},"2026-01-11T00:00:00",392,{"timestamp":412,"open":413,"high":413,"low":390,"close":397,"volume":414},"2026-01-12T00:00:00",9.33,324,{"timestamp":416,"open":397,"high":417,"low":397,"close":327,"volume":229},"2026-01-13T00:00:00",9.14,{"timestamp":419,"open":420,"high":420,"low":421,"close":422,"volume":423},"2026-01-14T00:00:00",9.13,8.8,8.94,36516,{"timestamp":425,"open":323,"high":426,"low":421,"close":421,"volume":427},"2026-01-15T00:00:00",9.02,1653,{"timestamp":429,"open":421,"high":421,"low":430,"close":421,"volume":431},"2026-01-18T00:00:00",8.69,428,{"timestamp":433,"open":348,"high":421,"low":348,"close":421,"volume":434},"2026-01-19T00:00:00",270,{"timestamp":436,"open":421,"high":421,"low":437,"close":437,"volume":438},"2026-01-20T00:00:00",8.75,5595,{"timestamp":440,"open":421,"high":421,"low":437,"close":348,"volume":441},"2026-01-21T00:00:00",268,{"timestamp":443,"open":421,"high":421,"low":437,"close":421,"volume":444},"2026-01-22T00:00:00",1207,{"timestamp":446,"open":421,"high":421,"low":447,"close":421,"volume":448},"2026-01-25T00:00:00",8.78,671,{"timestamp":450,"open":451,"high":421,"low":451,"close":452,"volume":453},"2026-01-26T00:00:00",8.64,8.66,8019,{"timestamp":455,"open":452,"high":421,"low":452,"close":456,"volume":457},"2026-01-27T00:00:00",8.76,811,{"timestamp":459,"open":456,"high":421,"low":437,"close":456,"volume":460},"2026-01-28T00:00:00",4447,{"timestamp":462,"open":463,"high":463,"low":115,"close":115,"volume":464},"2026-02-01T00:00:00",8.5,361,{"timestamp":466,"open":306,"high":463,"low":292,"close":463,"volume":467},"2026-02-02T00:00:00",2272,{"timestamp":469,"open":463,"high":463,"low":219,"close":219,"volume":470},"2026-02-03T00:00:00",5027,{"timestamp":472,"open":463,"high":463,"low":115,"close":463,"volume":473},"2026-02-05T00:00:00",551,{"timestamp":475,"open":253,"high":463,"low":253,"close":216,"volume":476},"2026-02-08T00:00:00",19339,{"timestamp":478,"open":463,"high":463,"low":216,"close":463,"volume":479},"2026-02-09T00:00:00",239,{"timestamp":481,"open":463,"high":301,"low":115,"close":463,"volume":482},"2026-02-10T00:00:00",19650,{"timestamp":484,"open":485,"high":485,"low":306,"close":306,"volume":486},"2026-02-11T00:00:00",8.6,4735,{"timestamp":488,"open":306,"high":306,"low":211,"close":306,"volume":489},"2026-02-12T00:00:00",1491,{"timestamp":491,"open":306,"high":306,"low":211,"close":306,"volume":492},"2026-02-17T00:00:00",11033,{"timestamp":58,"open":306,"high":306,"low":211,"close":306,"volume":494},3749,{"timestamp":496,"open":311,"high":306,"low":311,"close":306,"volume":497},"2026-02-19T00:00:00",2460,{"timestamp":499,"open":301,"high":485,"low":306,"close":281,"volume":500},"2026-02-22T00:00:00",2324,{"timestamp":502,"open":485,"high":485,"low":155,"close":503,"volume":504},"2026-02-23T00:00:00",8.03,25581,{"timestamp":506,"open":463,"high":463,"low":507,"close":253,"volume":508},"2026-02-24T00:00:00",7.91,3557,{"timestamp":510,"open":242,"high":242,"low":202,"close":511,"volume":512},"2026-02-25T00:00:00",8.09,7157,{"timestamp":514,"open":515,"high":515,"low":119,"close":516,"volume":517},"2026-02-26T00:00:00",8.21,8.19,3340,{"timestamp":519,"open":520,"high":327,"low":521,"close":228,"volume":522},"2026-03-01T00:00:00",8.18,8.06,6321,{"timestamp":524,"open":306,"high":525,"low":242,"close":526,"volume":527},"2026-03-02T00:00:00",8.61,8.57,8632,{"timestamp":529,"open":530,"high":421,"low":530,"close":281,"volume":531},"2026-03-03T00:00:00",8.11,1933,{"timestamp":533,"open":456,"high":534,"low":247,"close":421,"volume":535},"2026-03-04T00:00:00",8.89,1481,{"timestamp":537,"open":421,"high":421,"low":119,"close":538,"volume":539},"2026-03-05T00:00:00",8.32,9078,{"timestamp":541,"open":317,"high":317,"low":542,"close":228,"volume":543},"2026-03-08T00:00:00",7.86,2367,{"timestamp":545,"open":538,"high":253,"low":546,"close":253,"volume":547},"2026-03-09T00:00:00",8.08,1972,{"timestamp":549,"open":550,"high":550,"low":546,"close":215,"volume":551},"2026-03-10T00:00:00",8.34,1865,{"timestamp":553,"open":253,"high":253,"low":520,"close":228,"volume":554},"2026-03-11T00:00:00",999,{"timestamp":556,"open":228,"high":228,"low":530,"close":228,"volume":557},"2026-03-12T00:00:00",5519,{"timestamp":559,"open":228,"high":228,"low":560,"close":516,"volume":561},"2026-03-15T00:00:00",8.15,1525,{"timestamp":61,"open":520,"high":516,"low":224,"close":224,"volume":563},4100,{"timestamp":565,"open":228,"high":228,"low":566,"close":567,"volume":568},"2026-03-18T00:00:00",8.1,8.14,1294,{"timestamp":570,"open":567,"high":516,"low":571,"close":571,"volume":572},"2026-03-19T00:00:00",8.04,2938,{"timestamp":574,"open":575,"high":516,"low":192,"close":520,"volume":576},"2026-03-22T00:00:00",8.13,620,{"timestamp":578,"open":520,"high":228,"low":192,"close":228,"volume":579},"2026-03-23T00:00:00",2242,{"timestamp":581,"open":560,"high":560,"low":503,"close":560,"volume":582},"2026-03-24T00:00:00",877,{"timestamp":584,"open":228,"high":228,"low":192,"close":228,"volume":585},"2026-03-25T00:00:00",1501331,{"timestamp":587,"open":228,"high":228,"low":192,"close":566,"volume":588},"2026-03-26T00:00:00",1447,{"timestamp":590,"open":566,"high":566,"low":511,"close":511,"volume":591},"2026-03-29T00:00:00",623,{"timestamp":593,"open":566,"high":566,"low":511,"close":566,"volume":594},"2026-03-30T00:00:00",3075,{"timestamp":596,"open":566,"high":566,"low":119,"close":119,"volume":597},"2026-03-31T00:00:00",3205,{"timestamp":599,"open":119,"high":566,"low":600,"close":121,"volume":601},"2026-04-01T00:00:00",7.27,42323,{"timestamp":603,"open":153,"high":521,"low":604,"close":155,"volume":605},"2026-04-05T00:00:00",7.51,3895,{"timestamp":607,"open":608,"high":119,"low":609,"close":119,"volume":610},"2026-04-06T00:00:00",7.89,7.56,3113,{"timestamp":612,"open":613,"high":566,"low":614,"close":546,"volume":615},"2026-04-07T00:00:00",7.87,7.81,8743,{"timestamp":64,"open":550,"high":550,"low":119,"close":617,"volume":618},8.26,4598,{"timestamp":620,"open":621,"high":327,"low":622,"close":215,"volume":623},"2026-04-09T00:00:00",8.28,7.9,8845,{"timestamp":625,"open":215,"high":534,"low":224,"close":521,"volume":626},"2026-04-12T00:00:00",7815,{"timestamp":628,"open":566,"high":566,"low":629,"close":566,"volume":630},"2026-04-13T00:00:00",8.07,181333,{"timestamp":632,"open":566,"high":566,"low":159,"close":503,"volume":633},"2026-04-14T00:00:00",3825769,{"timestamp":635,"open":566,"high":566,"low":179,"close":566,"volume":636},"2026-04-15T00:00:00",1686,{"timestamp":65,"open":119,"high":566,"low":119,"close":638,"volume":639},8.02,3136,{"timestamp":641,"open":638,"high":566,"low":155,"close":622,"volume":642},"2026-04-19T00:00:00",1005707,{"timestamp":644,"open":119,"high":566,"low":155,"close":566,"volume":645},"2026-04-21T00:00:00",4004,{"timestamp":647,"open":566,"high":566,"low":507,"close":507,"volume":648},"2026-04-22T00:00:00",2580,{"timestamp":650,"open":154,"high":566,"low":232,"close":224,"volume":651},"2026-04-23T00:00:00",14788,{"timestamp":653,"open":566,"high":566,"low":654,"close":655,"volume":656},"2026-04-26T00:00:00",7.93,7.97,17750,{"timestamp":658,"open":566,"high":566,"low":192,"close":566,"volume":659},"2026-04-27T00:00:00",1831795,{"timestamp":661,"open":566,"high":566,"low":224,"close":638,"volume":662},"2026-04-28T00:00:00",1810141,{"timestamp":664,"open":566,"high":566,"low":154,"close":566,"volume":665},"2026-04-29T00:00:00",17043,{"timestamp":667,"open":566,"high":566,"low":180,"close":566,"volume":668},"2026-05-03T00:00:00",5455,{"timestamp":670,"open":174,"high":566,"low":174,"close":655,"volume":671},"2026-05-04T00:00:00",1431,{"timestamp":673,"open":503,"high":566,"low":503,"close":566,"volume":674},"2026-05-05T00:00:00",1227,{"timestamp":676,"open":546,"high":566,"low":192,"close":566,"volume":677},"2026-05-06T00:00:00",694,{"timestamp":679,"open":566,"high":566,"low":511,"close":566,"volume":680},"2026-05-07T00:00:00",2227,{"timestamp":682,"open":683,"high":683,"low":684,"close":566,"volume":685},"2026-05-10T00:00:00",11.12,7.98,11493,{"timestamp":687,"open":684,"high":566,"low":609,"close":507,"volume":688},"2026-05-11T00:00:00",10057,{"timestamp":690,"open":154,"high":95,"low":542,"close":95,"volume":691},"2026-05-12T00:00:00",52187,{"timestamp":693,"open":223,"high":223,"low":521,"close":560,"volume":694},"2026-05-13T00:00:00",11010,{"timestamp":696,"open":697,"high":95,"low":119,"close":119,"volume":698},"2026-05-14T00:00:00",8.24,44188,{"timestamp":700,"open":654,"high":701,"low":654,"close":629,"volume":702},"2026-05-17T00:00:00",8.33,31033,{"timestamp":68,"open":704,"high":701,"low":566,"close":516,"volume":705},8.16,13965,{"timestamp":707,"open":621,"high":95,"low":516,"close":708,"volume":709},"2026-05-19T00:00:00",8.29,16349,{"timestamp":711,"open":712,"high":708,"low":521,"close":520,"volume":713},"2026-05-20T00:00:00",8.12,1576,{"timestamp":715,"open":708,"high":708,"low":521,"close":521,"volume":716},"2026-05-21T00:00:00",1495,{"timestamp":718,"open":192,"high":708,"low":119,"close":712,"volume":719},"2026-05-24T00:00:00",2184,{"timestamp":721,"open":515,"high":708,"low":530,"close":708,"volume":722},"2026-05-25T00:00:00",7895,{"timestamp":724,"open":708,"high":708,"low":684,"close":503,"volume":725},"2026-05-26T00:00:00",2991,{"timestamp":727,"open":503,"high":228,"low":174,"close":174,"volume":728},"2026-05-27T00:00:00",5779,{"timestamp":730,"open":119,"high":119,"low":684,"close":119,"volume":731},"2026-05-28T00:00:00",128534,{"timestamp":733,"open":119,"high":119,"low":654,"close":654,"volume":734},"2026-05-31T00:00:00",3259,{"timestamp":736,"open":224,"high":521,"low":654,"close":654,"volume":737},"2026-06-01T00:00:00",3049,{"timestamp":739,"open":521,"high":521,"low":110,"close":140,"volume":740},"2026-06-02T00:00:00",30656,{"timestamp":742,"open":174,"high":332,"low":743,"close":744,"volume":745},"2026-06-04T00:00:00",7.76,8.31,871182,{"timestamp":747,"open":744,"high":744,"low":684,"close":546,"volume":748},"2026-06-07T00:00:00",3818,{"timestamp":71,"open":507,"high":750,"low":507,"close":119,"volume":751},10.59,19036,{"timestamp":753,"open":566,"high":566,"low":542,"close":511,"volume":754},"2026-06-09T00:00:00",3245,{"timestamp":756,"open":757,"high":546,"low":757,"close":629,"volume":758},"2026-06-10T00:00:00",7.92,5917,{"timestamp":760,"open":174,"high":566,"low":174,"close":154,"volume":761},"2026-06-11T00:00:00",1423,{"timestamp":763,"open":119,"high":119,"low":655,"close":655,"volume":764},"2026-06-14T00:00:00",19210,{"timestamp":766,"open":119,"high":119,"low":608,"close":119,"volume":767},"2026-06-15T00:00:00",3794,{"timestamp":72,"open":119,"high":119,"low":106,"close":106,"volume":769},30177,{"timestamp":771,"open":772,"high":154,"low":772,"close":608,"volume":773},"2026-06-17T00:00:00",7.62,5098,{"timestamp":775,"open":776,"high":202,"low":777,"close":778,"volume":779},"2026-06-18T00:00:00",7.73,7.7,7.71,2220,{"timestamp":781,"open":782,"high":119,"low":782,"close":119,"volume":783},"2026-06-21T00:00:00",7.63,3400,{"timestamp":785,"open":119,"high":119,"low":786,"close":119,"volume":787},"2026-06-22T00:00:00",7.82,2262,{"timestamp":789,"open":790,"high":119,"low":790,"close":654,"volume":791},"2026-06-23T00:00:00",7.84,2640,{"timestamp":793,"open":794,"high":119,"low":795,"close":795,"volume":796},"2026-06-24T00:00:00",7.83,7.55,24974,{"timestamp":798,"open":782,"high":119,"low":169,"close":119,"volume":799},"2026-06-25T00:00:00",189999,{"timestamp":801,"open":119,"high":119,"low":802,"close":119,"volume":803},"2026-06-28T00:00:00",7.74,2759,{"timestamp":805,"open":790,"high":119,"low":778,"close":140,"volume":806},"2026-06-29T00:00:00",6966,{"timestamp":808,"open":174,"high":174,"low":165,"close":155,"volume":809},"2026-06-30T00:00:00",5623,{"timestamp":811,"open":179,"high":119,"low":155,"close":119,"volume":812},"2026-07-01T00:00:00",2365,{"timestamp":814,"open":154,"high":154,"low":622,"close":757,"volume":815},"2026-07-02T00:00:00",499,{"timestamp":817,"open":684,"high":684,"low":202,"close":757,"volume":818},"2026-07-05T00:00:00",1452,{"timestamp":820,"open":684,"high":684,"low":202,"close":684,"volume":821},"2026-07-06T00:00:00",2770,{"timestamp":74,"open":521,"high":560,"low":613,"close":119,"volume":823},2044,{"timestamp":825,"open":119,"high":119,"low":826,"close":786,"volume":827},"2026-07-08T00:00:00",7.64,4840,{"timestamp":829,"open":802,"high":757,"low":802,"close":155,"volume":830},"2026-07-09T00:00:00",3249,{"timestamp":832,"open":179,"high":154,"low":833,"close":782,"volume":834},"2026-07-12T00:00:00",7.61,5350,{"timestamp":836,"open":778,"high":655,"low":778,"close":743,"volume":837},"2026-07-13T00:00:00",1138,{"timestamp":839,"open":840,"high":154,"low":840,"close":654,"volume":841},"2026-07-14T00:00:00",7.66,2864,{"timestamp":843,"open":154,"high":154,"low":786,"close":794,"volume":844},"2026-07-15T00:00:00",2056,{"timestamp":75,"open":608,"high":119,"low":794,"close":119,"volume":846},1878,{"timestamp":848,"open":790,"high":566,"low":140,"close":566,"volume":849},"2026-07-19T00:00:00",8109,{"timestamp":851,"open":566,"high":566,"low":777,"close":777,"volume":852},"2026-07-20T00:00:00",7812,{"timestamp":854,"open":777,"high":855,"low":777,"close":855,"volume":856},"2026-07-21T00:00:00",10.49,16537,{"timestamp":858,"open":859,"high":859,"low":777,"close":777,"volume":860},"2026-07-22T00:00:00",10.36,44769,{"timestamp":862,"open":159,"high":654,"low":106,"close":106,"volume":863},"2026-07-23T00:00:00",7840,{"timestamp":865,"open":866,"high":866,"low":867,"close":868,"volume":869},"2026-07-26T00:00:00",7.78,7.22,7.67,9603,{"timestamp":871,"open":777,"high":777,"low":111,"close":161,"volume":872},"2026-07-27T00:00:00",8058,{"timestamp":874,"open":777,"high":777,"low":875,"close":106,"volume":876},"2026-07-28T00:00:00",7.46,5877,{"timestamp":878,"open":826,"high":826,"low":879,"close":160,"volume":880},"2026-07-29T00:00:00",7.15,31515,{"timestamp":882,"open":160,"high":883,"low":884,"close":884,"volume":885},"2026-07-30T00:00:00",7.53,7.18,31144,{"timestamp":887,"open":888,"high":777,"low":889,"close":175,"volume":890},"2026-08-02T00:00:00",7.26,7.16,19916,{"timestamp":892,"open":111,"high":111,"low":893,"close":894,"volume":895},"2026-08-03T00:00:00",7.38,7.42,1061,{"timestamp":897,"open":898,"high":894,"low":166,"close":894,"volume":899},"2026-08-04T00:00:00",7.36,3915,{"timestamp":901,"open":894,"high":111,"low":902,"close":111,"volume":903},"2026-08-05T00:00:00",7.17,8124,{"timestamp":905,"open":111,"high":111,"low":867,"close":110,"volume":906},"2026-08-06T00:00:00",27101,{"timestamp":908,"open":174,"high":174,"low":909,"close":110,"volume":910},"2026-08-09T00:00:00",7.19,10829,{"timestamp":912,"open":133,"high":111,"low":879,"close":913,"volume":914},"2026-08-10T00:00:00",7.35,7959,{"timestamp":916,"open":311,"high":311,"low":917,"close":110,"volume":918},"2026-08-11T00:00:00",7.23,25264,{"timestamp":920,"open":111,"high":119,"low":902,"close":600,"volume":921},"2026-08-12T00:00:00",27562,{"timestamp":923,"open":879,"high":121,"low":879,"close":110,"volume":924},"2026-08-13T00:00:00",71771,{"timestamp":926,"open":927,"high":237,"low":927,"close":119,"volume":928},"2026-08-16T00:00:00",7.25,161080,{"timestamp":78,"open":546,"high":370,"low":111,"close":437,"volume":930},11150,{"timestamp":932,"open":437,"high":191,"low":622,"close":437,"volume":933},"2026-08-18T00:00:00",12604,{"timestamp":935,"open":936,"high":936,"low":638,"close":247,"volume":937},"2026-08-19T00:00:00",9.3,6374,{"timestamp":939,"open":306,"high":447,"low":511,"close":311,"volume":940},"2026-08-20T00:00:00",256648,{"timestamp":942,"open":943,"high":701,"low":567,"close":697,"volume":944},"2026-08-23T00:00:00",8.23,98,{"timestamp":946,"open":701,"high":525,"low":232,"close":947,"volume":948},"2026-08-24T00:00:00",8.25,254330,{"timestamp":950,"open":550,"high":550,"low":119,"close":224,"volume":951},"2026-08-25T00:00:00",566,{"timestamp":953,"open":566,"high":306,"low":119,"close":119,"volume":954},"2026-08-26T00:00:00",503485,{"timestamp":956,"open":224,"high":708,"low":119,"close":119,"volume":957},"2026-08-27T00:00:00",278558,{"timestamp":959,"open":546,"high":253,"low":119,"close":119,"volume":960},"2026-08-30T00:00:00",250538,{"timestamp":962,"open":546,"high":546,"low":119,"close":503,"volume":963},"2026-08-31T00:00:00",1232,{"timestamp":965,"open":546,"high":511,"low":224,"close":224,"volume":966},"2026-09-01T00:00:00",616,{"timestamp":968,"open":566,"high":566,"low":232,"close":232,"volume":969},"2026-09-02T00:00:00",37509,{"timestamp":971,"open":232,"high":232,"low":507,"close":757,"volume":972},"2026-09-03T00:00:00",1438,{"timestamp":974,"open":119,"high":546,"low":757,"close":192,"volume":975},"2026-09-07T00:00:00",2922033,{"timestamp":81,"open":567,"high":95,"low":622,"close":95,"volume":977},14520,{"timestamp":979,"open":115,"high":95,"low":224,"close":95,"volume":980},"2026-09-09T00:00:00",3013,{"timestamp":982,"open":463,"high":463,"low":560,"close":247,"volume":983},"2026-09-10T00:00:00",2413,{"timestamp":985,"open":292,"high":986,"low":511,"close":311,"volume":987},"2026-09-13T00:00:00",8.51,3399,{"timestamp":989,"open":311,"high":311,"low":990,"close":708,"volume":991},"2026-09-14T00:00:00",8.17,7364,{"timestamp":993,"open":560,"high":550,"low":560,"close":617,"volume":994},"2026-09-15T00:00:00",2631,{"timestamp":82,"open":515,"high":95,"low":515,"close":463,"volume":996},2903,{"timestamp":998,"open":701,"high":95,"low":621,"close":311,"volume":999},"2026-09-17T00:00:00",2390,{"timestamp":1001,"open":311,"high":95,"low":712,"close":947,"volume":1002},"2026-09-20T00:00:00",4313,{"timestamp":1004,"open":947,"high":253,"low":228,"close":538,"volume":1005},"2026-09-21T00:00:00",1729,{"timestamp":1007,"open":216,"high":95,"low":538,"close":95,"volume":1008},"2026-09-22T00:00:00",2607,{"timestamp":1010,"open":550,"high":95,"low":701,"close":95,"volume":1011},"2026-09-23T00:00:00",2829,[]]