[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fwxbriONqXnryrL0SSjlikMRkW7XjD3qAOeWL71Wm9Fo":3,"$f1My8JavC8bHWi97y7Xeg2eAV_rMz5ks_GU89vBFBBgI":83,"$f8Bvx2p8TbQw29yXjWrkI0uKmtehUN9dIxkCgL4zm4cM":99},{"items":4,"totalItens":80,"success":81,"errors":82,"limitReached":80},[5,12,16,20,24,28,32,36,40,44,48,52,56,60,64,67,70,73,77],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.0564648,"2025-02-05T00:00:00","2025-02-12T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.0999576,"2025-03-07T00:00:00","2025-03-14T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},0.0987203,"2025-04-03T00:00:00","2025-04-10T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},0.0933538,"2025-05-06T00:00:00","2025-05-13T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},0.098427,"2025-06-04T00:00:00","2025-06-11T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},0.101203,"2025-07-03T00:00:00","2025-07-10T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":34,"comDate":34,"paymentDate":35,"status":11},0.0949168,"2025-08-05T00:00:00","2025-08-12T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":38,"comDate":38,"paymentDate":39,"status":11},0.078281,"2025-09-03T00:00:00","2025-09-10T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":11},0.0944883,"2025-10-03T00:00:00","2025-10-10T00:00:00",{"type":6,"category":7,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},0.0848748,"2025-11-05T00:00:00","2025-11-12T00:00:00",{"type":6,"category":7,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},0.0945097,"2025-12-03T00:00:00","2025-12-10T00:00:00",{"type":6,"category":7,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":11},0.094869,"2026-01-06T00:00:00","2026-01-13T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":11},0.095,"2026-02-04T00:00:00","2026-02-11T00:00:00",{"type":6,"category":7,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":11},0.07,"2026-03-04T00:00:00","2026-03-11T00:00:00",{"type":6,"category":7,"amount":61,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},"2026-04-06T00:00:00","2026-04-13T00:00:00",{"type":6,"category":7,"amount":61,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},"2026-05-06T00:00:00","2026-05-13T00:00:00",{"type":6,"category":7,"amount":61,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},"2026-06-03T00:00:00","2026-06-11T00:00:00",{"type":6,"category":7,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":11},0.15008,"2026-07-03T00:00:00","2026-07-10T00:00:00",{"type":6,"category":7,"amount":61,"approvalDate":78,"comDate":78,"paymentDate":79,"status":11},"2026-08-05T00:00:00","2026-08-12T00:00:00",null,true,[],{"summary":84,"quote":91,"fundamentals":96,"priceHistory":97,"relatedTickers":98},{"ticker":85,"slug":86,"kind":87,"companyName":88,"shortName":89,"description":90},"MCLO11","mclo11","fii","Mauá Capital Logística Fundo De Investimento Imobiliário Responsabilidade Limitada","FII Mclo","",{"price":92,"change":93,"changePercent":93,"currency":94,"updatedAt":95},10.47,0,"BRL","2026-09-24T23:48:27Z",{},[],[],{"items":100,"totalItens":80,"success":81,"errors":724,"limitReached":80},[101,107,113,116,120,123,125,127,131,134,141,144,147,151,155,161,164,167,171,174,177,181,185,190,193,194,197,200,203,207,210,212,215,218,223,227,230,233,236,240,244,248,252,255,257,260,264,268,271,273,276,279,281,285,289,292,295,298,304,308,310,313,316,319,322,325,328,330,333,338,341,345,348,351,354,357,360,363,366,368,371,374,377,379,382,386,391,395,398,402,405,409,411,414,418,422,425,427,430,433,435,437,439,442,445,446,450,453,458,460,462,465,467,471,475,478,481,484,487,490,493,496,498,502,507,512,516,520,525,529,533,537,542,545,549,551,554,559,562,565,568,571,573,577,579,583,586,588,590,594,597,599,601,604,607,609,612,614,618,621,624,626,628,631,633,636,639,641,644,647,650,653,656,659,663,666,670,675,678,680,682,685,688,691,694,697,701,704,708,710,712,715,718,721],{"timestamp":102,"open":103,"high":104,"low":105,"close":104,"volume":106},"2025-09-25T00:00:00",10.01,10.23,10,163,{"timestamp":108,"open":109,"high":110,"low":111,"close":110,"volume":112},"2025-09-29T00:00:00",10.19,10.21,9.92,134010,{"timestamp":114,"open":109,"high":109,"low":109,"close":109,"volume":115},"2025-10-01T00:00:00",490677,{"timestamp":117,"open":109,"high":118,"low":109,"close":118,"volume":119},"2025-10-02T00:00:00",10.2,402,{"timestamp":121,"open":118,"high":118,"low":105,"close":105,"volume":122},"2025-10-05T00:00:00",11504,{"timestamp":124,"open":103,"high":103,"low":105,"close":105,"volume":93},"2025-10-06T00:00:00",{"timestamp":126,"open":105,"high":105,"low":105,"close":105,"volume":93},"2025-10-07T00:00:00",{"timestamp":128,"open":105,"high":118,"low":129,"close":118,"volume":130},"2025-10-08T00:00:00",9.91,244124,{"timestamp":132,"open":118,"high":118,"low":133,"close":109,"volume":6},"2025-10-09T00:00:00",9.94,{"timestamp":135,"open":136,"high":137,"low":138,"close":139,"volume":140},"2025-10-13T00:00:00",9.97,10.29,9.96,10.17,4114,{"timestamp":142,"open":103,"high":139,"low":136,"close":136,"volume":143},"2025-10-14T00:00:00",1505,{"timestamp":145,"open":136,"high":146,"low":136,"close":146,"volume":11},"2025-10-15T00:00:00",10.49,{"timestamp":148,"open":149,"high":149,"low":105,"close":109,"volume":150},"2025-10-16T00:00:00",10.39,5287,{"timestamp":152,"open":105,"high":153,"low":105,"close":153,"volume":154},"2025-10-19T00:00:00",10.13,10132,{"timestamp":156,"open":157,"high":157,"low":158,"close":159,"volume":160},"2025-10-20T00:00:00",10.38,9.98,10.14,302536,{"timestamp":162,"open":105,"high":137,"low":105,"close":105,"volume":163},"2025-10-21T00:00:00",225,{"timestamp":165,"open":166,"high":137,"low":166,"close":137,"volume":11},"2025-10-22T00:00:00",10.03,{"timestamp":168,"open":105,"high":109,"low":169,"close":169,"volume":170},"2025-10-23T00:00:00",9.99,282454,{"timestamp":172,"open":105,"high":159,"low":136,"close":136,"volume":173},"2025-10-26T00:00:00",2351,{"timestamp":175,"open":105,"high":105,"low":105,"close":105,"volume":176},"2025-10-27T00:00:00",50,{"timestamp":178,"open":137,"high":179,"low":105,"close":179,"volume":180},"2025-10-29T00:00:00",10.34,108,{"timestamp":182,"open":105,"high":183,"low":169,"close":183,"volume":184},"2025-10-30T00:00:00",10.35,9158,{"timestamp":186,"open":187,"high":188,"low":105,"close":188,"volume":189},"2025-11-02T00:00:00",10.02,10.24,1570,{"timestamp":191,"open":188,"high":188,"low":105,"close":105,"volume":192},"2025-11-03T00:00:00",16,{"timestamp":46,"open":137,"high":137,"low":137,"close":137,"volume":93},{"timestamp":195,"open":105,"high":146,"low":105,"close":146,"volume":196},"2025-11-10T00:00:00",3,{"timestamp":198,"open":146,"high":146,"low":146,"close":146,"volume":199},"2025-11-11T00:00:00",38,{"timestamp":201,"open":202,"high":202,"low":202,"close":202,"volume":93},"2025-11-13T00:00:00",10.87,{"timestamp":204,"open":205,"high":149,"low":105,"close":149,"volume":206},"2025-11-16T00:00:00",10.3,11805,{"timestamp":208,"open":109,"high":109,"low":105,"close":105,"volume":209},"2025-11-18T00:00:00",2201,{"timestamp":211,"open":109,"high":109,"low":109,"close":109,"volume":11},"2025-11-20T00:00:00",{"timestamp":213,"open":214,"high":214,"low":214,"close":214,"volume":93},"2025-11-24T00:00:00",10.11,{"timestamp":216,"open":214,"high":214,"low":217,"close":217,"volume":11},"2025-11-25T00:00:00",10.1,{"timestamp":219,"open":220,"high":221,"low":220,"close":221,"volume":222},"2025-11-26T00:00:00",9.93,10.12,948009,{"timestamp":224,"open":225,"high":205,"low":225,"close":158,"volume":226},"2025-11-27T00:00:00",9.9,3528,{"timestamp":228,"open":129,"high":137,"low":225,"close":225,"volume":229},"2025-11-30T00:00:00",1252,{"timestamp":231,"open":232,"high":232,"low":232,"close":232,"volume":93},"2025-12-02T00:00:00",10.79,{"timestamp":50,"open":166,"high":234,"low":105,"close":234,"volume":235},10.46,2060,{"timestamp":237,"open":103,"high":146,"low":105,"close":238,"volume":239},"2025-12-04T00:00:00",10.4,2112,{"timestamp":241,"open":149,"high":149,"low":242,"close":136,"volume":243},"2025-12-07T00:00:00",9.86,4272,{"timestamp":245,"open":103,"high":149,"low":246,"close":246,"volume":247},"2025-12-08T00:00:00",9.95,283,{"timestamp":249,"open":103,"high":250,"low":246,"close":105,"volume":251},"2025-12-09T00:00:00",10.5,1781,{"timestamp":51,"open":138,"high":253,"low":246,"close":105,"volume":254},10.06,1142,{"timestamp":256,"open":146,"high":146,"low":146,"close":146,"volume":93},"2025-12-14T00:00:00",{"timestamp":258,"open":146,"high":146,"low":246,"close":105,"volume":259},"2025-12-15T00:00:00",8430,{"timestamp":261,"open":146,"high":146,"low":246,"close":262,"volume":263},"2025-12-16T00:00:00",10.48,980393,{"timestamp":265,"open":266,"high":266,"low":105,"close":157,"volume":267},"2025-12-17T00:00:00",10.45,100653,{"timestamp":269,"open":138,"high":157,"low":138,"close":105,"volume":270},"2025-12-18T00:00:00",5631,{"timestamp":272,"open":105,"high":149,"low":136,"close":149,"volume":6},"2025-12-21T00:00:00",{"timestamp":274,"open":157,"high":157,"low":183,"close":183,"volume":275},"2025-12-22T00:00:00",294167,{"timestamp":277,"open":146,"high":146,"low":138,"close":105,"volume":278},"2025-12-25T00:00:00",165,{"timestamp":280,"open":103,"high":234,"low":246,"close":234,"volume":6},"2025-12-28T00:00:00",{"timestamp":282,"open":283,"high":283,"low":246,"close":105,"volume":284},"2025-12-29T00:00:00",10.44,10693,{"timestamp":286,"open":149,"high":149,"low":287,"close":287,"volume":288},"2026-01-01T00:00:00",10.36,3080,{"timestamp":290,"open":146,"high":146,"low":105,"close":105,"volume":291},"2026-01-04T00:00:00",2474,{"timestamp":293,"open":246,"high":136,"low":246,"close":136,"volume":294},"2026-01-05T00:00:00",22066,{"timestamp":54,"open":109,"high":109,"low":296,"close":296,"volume":297},10.18,1470588,{"timestamp":299,"open":300,"high":301,"low":302,"close":301,"volume":303},"2026-01-08T00:00:00",9.76,10.15,7.93,10086,{"timestamp":305,"open":306,"high":301,"low":306,"close":301,"volume":307},"2026-01-11T00:00:00",9.75,396749,{"timestamp":309,"open":234,"high":234,"low":234,"close":234,"volume":93},"2026-01-12T00:00:00",{"timestamp":55,"open":311,"high":234,"low":311,"close":105,"volume":312},9.78,899516,{"timestamp":314,"open":136,"high":149,"low":136,"close":149,"volume":315},"2026-01-14T00:00:00",20001,{"timestamp":317,"open":105,"high":105,"low":105,"close":105,"volume":318},"2026-01-15T00:00:00",111,{"timestamp":320,"open":157,"high":157,"low":138,"close":179,"volume":321},"2026-01-19T00:00:00",39983,{"timestamp":323,"open":179,"high":179,"low":138,"close":138,"volume":324},"2026-01-20T00:00:00",1229,{"timestamp":326,"open":138,"high":105,"low":138,"close":105,"volume":327},"2026-01-21T00:00:00",1566,{"timestamp":329,"open":105,"high":105,"low":105,"close":105,"volume":11},"2026-01-22T00:00:00",{"timestamp":331,"open":105,"high":105,"low":105,"close":105,"volume":332},"2026-01-25T00:00:00",236,{"timestamp":334,"open":335,"high":336,"low":335,"close":336,"volume":337},"2026-01-26T00:00:00",10.05,10.43,2722,{"timestamp":339,"open":335,"high":149,"low":105,"close":149,"volume":340},"2026-01-27T00:00:00",9631,{"timestamp":342,"open":105,"high":343,"low":105,"close":343,"volume":344},"2026-01-28T00:00:00",10.09,24775,{"timestamp":346,"open":187,"high":187,"low":138,"close":105,"volume":347},"2026-02-01T00:00:00",5010,{"timestamp":349,"open":217,"high":217,"low":105,"close":217,"volume":350},"2026-02-02T00:00:00",20107,{"timestamp":352,"open":217,"high":217,"low":136,"close":105,"volume":353},"2026-02-03T00:00:00",5087,{"timestamp":355,"open":343,"high":343,"low":246,"close":158,"volume":356},"2026-02-05T00:00:00",193,{"timestamp":358,"open":225,"high":133,"low":225,"close":133,"volume":359},"2026-02-08T00:00:00",100,{"timestamp":361,"open":220,"high":220,"low":220,"close":220,"volume":362},"2026-02-09T00:00:00",30233,{"timestamp":364,"open":105,"high":146,"low":133,"close":146,"volume":365},"2026-02-10T00:00:00",201214,{"timestamp":59,"open":103,"high":367,"low":111,"close":105,"volume":180},10.28,{"timestamp":369,"open":246,"high":138,"low":246,"close":138,"volume":370},"2026-02-17T00:00:00",40,{"timestamp":372,"open":138,"high":138,"low":246,"close":246,"volume":373},"2026-02-18T00:00:00",804007,{"timestamp":375,"open":138,"high":138,"low":246,"close":138,"volume":376},"2026-02-19T00:00:00",253,{"timestamp":378,"open":157,"high":157,"low":157,"close":157,"volume":93},"2026-02-22T00:00:00",{"timestamp":380,"open":105,"high":105,"low":169,"close":105,"volume":381},"2026-02-23T00:00:00",110,{"timestamp":383,"open":105,"high":105,"low":384,"close":169,"volume":385},"2026-02-24T00:00:00",9.81,177,{"timestamp":387,"open":388,"high":92,"low":389,"close":384,"volume":390},"2026-02-25T00:00:00",9.8,9.5,8836,{"timestamp":392,"open":393,"high":335,"low":393,"close":136,"volume":394},"2026-02-26T00:00:00",9.71,8231,{"timestamp":396,"open":105,"high":179,"low":129,"close":367,"volume":397},"2026-03-01T00:00:00",512,{"timestamp":399,"open":400,"high":400,"low":220,"close":138,"volume":401},"2026-03-02T00:00:00",10.27,1396,{"timestamp":403,"open":104,"high":157,"low":111,"close":220,"volume":404},"2026-03-03T00:00:00",22745,{"timestamp":62,"open":220,"high":137,"low":406,"close":407,"volume":408},9.43,9.88,374,{"timestamp":410,"open":111,"high":234,"low":111,"close":234,"volume":6},"2026-03-05T00:00:00",{"timestamp":412,"open":105,"high":221,"low":246,"close":103,"volume":413},"2026-03-08T00:00:00",400102,{"timestamp":415,"open":103,"high":416,"low":103,"close":416,"volume":417},"2026-03-09T00:00:00",10.04,91,{"timestamp":419,"open":407,"high":420,"low":407,"close":420,"volume":421},"2026-03-10T00:00:00",10.08,8,{"timestamp":63,"open":217,"high":217,"low":423,"close":424,"volume":421},9.89,10.07,{"timestamp":426,"open":424,"high":424,"low":424,"close":424,"volume":93},"2026-03-12T00:00:00",{"timestamp":428,"open":105,"high":420,"low":105,"close":420,"volume":429},"2026-03-15T00:00:00",288412,{"timestamp":431,"open":105,"high":424,"low":407,"close":424,"volume":432},"2026-03-22T00:00:00",22,{"timestamp":434,"open":424,"high":424,"low":424,"close":424,"volume":93},"2026-03-23T00:00:00",{"timestamp":436,"open":420,"high":420,"low":420,"close":420,"volume":93},"2026-03-24T00:00:00",{"timestamp":438,"open":420,"high":420,"low":420,"close":420,"volume":176},"2026-03-30T00:00:00",{"timestamp":440,"open":225,"high":169,"low":225,"close":169,"volume":441},"2026-04-01T00:00:00",1008,{"timestamp":443,"open":169,"high":169,"low":225,"close":169,"volume":444},"2026-04-05T00:00:00",1084,{"timestamp":65,"open":111,"high":111,"low":111,"close":111,"volume":93},{"timestamp":447,"open":448,"high":159,"low":448,"close":133,"volume":449},"2026-04-08T00:00:00",9.41,1972120,{"timestamp":451,"open":133,"high":246,"low":384,"close":246,"volume":452},"2026-04-09T00:00:00",1013,{"timestamp":454,"open":455,"high":246,"low":456,"close":246,"volume":457},"2026-04-12T00:00:00",9.66,9.61,2528,{"timestamp":66,"open":133,"high":246,"low":133,"close":246,"volume":459},112,{"timestamp":461,"open":234,"high":234,"low":234,"close":234,"volume":93},"2026-04-16T00:00:00",{"timestamp":463,"open":169,"high":266,"low":169,"close":266,"volume":464},"2026-04-19T00:00:00",384645,{"timestamp":466,"open":300,"high":158,"low":300,"close":158,"volume":11},"2026-04-21T00:00:00",{"timestamp":468,"open":384,"high":384,"low":469,"close":306,"volume":470},"2026-04-22T00:00:00",9.62,4218,{"timestamp":472,"open":473,"high":238,"low":473,"close":238,"volume":474},"2026-04-23T00:00:00",9.77,500,{"timestamp":476,"open":246,"high":246,"low":133,"close":133,"volume":477},"2026-04-26T00:00:00",544,{"timestamp":479,"open":129,"high":111,"low":480,"close":111,"volume":163},"2026-04-27T00:00:00",9.82,{"timestamp":482,"open":225,"high":111,"low":225,"close":111,"volume":483},"2026-04-28T00:00:00",17,{"timestamp":485,"open":225,"high":111,"low":225,"close":111,"volume":486},"2026-04-29T00:00:00",403862,{"timestamp":488,"open":480,"high":129,"low":480,"close":129,"volume":489},"2026-05-03T00:00:00",59,{"timestamp":491,"open":129,"high":129,"low":225,"close":129,"volume":492},"2026-05-04T00:00:00",70,{"timestamp":494,"open":495,"high":495,"low":495,"close":495,"volume":93},"2026-05-05T00:00:00",9.85,{"timestamp":68,"open":495,"high":129,"low":388,"close":129,"volume":497},4955,{"timestamp":499,"open":300,"high":300,"low":500,"close":306,"volume":501},"2026-05-07T00:00:00",9.72,201,{"timestamp":503,"open":306,"high":306,"low":504,"close":505,"volume":506},"2026-05-10T00:00:00",9.68,9.69,87,{"timestamp":508,"open":509,"high":306,"low":510,"close":306,"volume":511},"2026-05-11T00:00:00",9.74,9.21,10131,{"timestamp":513,"open":514,"high":509,"low":514,"close":515,"volume":11},"2026-05-12T00:00:00",9.36,9.73,{"timestamp":69,"open":517,"high":517,"low":518,"close":505,"volume":519},9.7,9.47,511,{"timestamp":521,"open":522,"high":306,"low":523,"close":306,"volume":524},"2026-05-14T00:00:00",9.45,9.44,25068,{"timestamp":526,"open":527,"high":306,"low":527,"close":306,"volume":528},"2026-05-17T00:00:00",9.46,20,{"timestamp":530,"open":531,"high":517,"low":518,"close":517,"volume":532},"2026-05-18T00:00:00",9.65,1935,{"timestamp":534,"open":535,"high":306,"low":535,"close":306,"volume":536},"2026-05-19T00:00:00",9.49,21,{"timestamp":538,"open":456,"high":306,"low":539,"close":540,"volume":541},"2026-05-20T00:00:00",9.48,9.52,468,{"timestamp":543,"open":509,"high":146,"low":527,"close":287,"volume":544},"2026-05-21T00:00:00",79491,{"timestamp":546,"open":287,"high":287,"low":335,"close":547,"volume":548},"2026-05-24T00:00:00",10.33,29992,{"timestamp":550,"open":110,"high":137,"low":110,"close":137,"volume":93},"2026-05-25T00:00:00",{"timestamp":552,"open":137,"high":205,"low":389,"close":169,"volume":553},"2026-05-26T00:00:00",109,{"timestamp":555,"open":169,"high":556,"low":557,"close":556,"volume":558},"2026-05-27T00:00:00",10.32,9.56,10145,{"timestamp":560,"open":205,"high":205,"low":561,"close":561,"volume":474},"2026-05-28T00:00:00",10.25,{"timestamp":563,"open":104,"high":561,"low":104,"close":188,"volume":564},"2026-06-01T00:00:00",488457,{"timestamp":566,"open":557,"high":169,"low":557,"close":169,"volume":567},"2026-06-02T00:00:00",602,{"timestamp":569,"open":169,"high":169,"low":158,"close":169,"volume":570},"2026-06-04T00:00:00",9992,{"timestamp":572,"open":110,"high":110,"low":110,"close":110,"volume":93},"2026-06-08T00:00:00",{"timestamp":574,"open":169,"high":575,"low":169,"close":575,"volume":576},"2026-06-09T00:00:00",10.37,11,{"timestamp":578,"open":400,"high":367,"low":400,"close":367,"volume":93},"2026-06-10T00:00:00",{"timestamp":580,"open":581,"high":581,"low":335,"close":335,"volume":582},"2026-06-14T00:00:00",10.22,4,{"timestamp":584,"open":105,"high":250,"low":246,"close":250,"volume":585},"2026-06-15T00:00:00",6814,{"timestamp":587,"open":234,"high":234,"low":234,"close":234,"volume":93},"2026-06-17T00:00:00",{"timestamp":589,"open":111,"high":250,"low":111,"close":250,"volume":359},"2026-06-18T00:00:00",{"timestamp":591,"open":111,"high":592,"low":111,"close":146,"volume":593},"2026-06-22T00:00:00",10.98,880064,{"timestamp":595,"open":146,"high":146,"low":561,"close":266,"volume":596},"2026-06-23T00:00:00",117088,{"timestamp":598,"open":266,"high":266,"low":266,"close":266,"volume":93},"2026-06-24T00:00:00",{"timestamp":600,"open":111,"high":575,"low":111,"close":575,"volume":11},"2026-06-25T00:00:00",{"timestamp":602,"open":105,"high":336,"low":169,"close":336,"volume":603},"2026-06-28T00:00:00",207,{"timestamp":605,"open":336,"high":283,"low":157,"close":238,"volume":606},"2026-06-29T00:00:00",32,{"timestamp":608,"open":283,"high":283,"low":283,"close":283,"volume":93},"2026-06-30T00:00:00",{"timestamp":610,"open":105,"high":250,"low":105,"close":250,"volume":611},"2026-07-01T00:00:00",1041,{"timestamp":613,"open":158,"high":158,"low":158,"close":158,"volume":93},"2026-07-02T00:00:00",{"timestamp":615,"open":283,"high":283,"low":616,"close":424,"volume":617},"2026-07-05T00:00:00",9.06,12461,{"timestamp":619,"open":283,"high":283,"low":283,"close":283,"volume":620},"2026-07-06T00:00:00",6,{"timestamp":622,"open":179,"high":179,"low":137,"close":137,"volume":623},"2026-07-07T00:00:00",7,{"timestamp":625,"open":166,"high":109,"low":166,"close":109,"volume":11},"2026-07-08T00:00:00",{"timestamp":627,"open":109,"high":109,"low":109,"close":109,"volume":93},"2026-07-09T00:00:00",{"timestamp":629,"open":296,"high":149,"low":296,"close":149,"volume":630},"2026-07-12T00:00:00",288031,{"timestamp":632,"open":105,"high":283,"low":105,"close":283,"volume":6},"2026-07-13T00:00:00",{"timestamp":634,"open":105,"high":336,"low":105,"close":336,"volume":635},"2026-07-14T00:00:00",37,{"timestamp":637,"open":105,"high":283,"low":220,"close":283,"volume":638},"2026-07-16T00:00:00",33,{"timestamp":640,"open":205,"high":283,"low":138,"close":238,"volume":421},"2026-07-19T00:00:00",{"timestamp":642,"open":336,"high":250,"low":336,"close":250,"volume":643},"2026-07-21T00:00:00",164982,{"timestamp":645,"open":220,"high":646,"low":220,"close":646,"volume":196},"2026-07-26T00:00:00",10.6,{"timestamp":648,"open":283,"high":283,"low":283,"close":283,"volume":649},"2026-07-28T00:00:00",12203,{"timestamp":651,"open":283,"high":250,"low":104,"close":250,"volume":652},"2026-07-30T00:00:00",3095047,{"timestamp":654,"open":266,"high":266,"low":283,"close":283,"volume":655},"2026-08-03T00:00:00",125,{"timestamp":78,"open":183,"high":657,"low":183,"close":576,"volume":658},11.5,3003,{"timestamp":660,"open":661,"high":662,"low":661,"close":662,"volume":105},"2026-08-06T00:00:00",10.61,10.99,{"timestamp":664,"open":581,"high":665,"low":581,"close":665,"volume":11},"2026-08-09T00:00:00",10.88,{"timestamp":667,"open":668,"high":665,"low":561,"close":665,"volume":669},"2026-08-10T00:00:00",10.26,1624,{"timestamp":671,"open":287,"high":672,"low":179,"close":673,"volume":674},"2026-08-11T00:00:00",10.84,10.8,126,{"timestamp":676,"open":287,"high":673,"low":105,"close":646,"volume":677},"2026-08-16T00:00:00",2430,{"timestamp":679,"open":146,"high":146,"low":146,"close":146,"volume":93},"2026-08-17T00:00:00",{"timestamp":681,"open":146,"high":146,"low":266,"close":266,"volume":359},"2026-08-18T00:00:00",{"timestamp":683,"open":266,"high":266,"low":266,"close":266,"volume":684},"2026-08-20T00:00:00",150,{"timestamp":686,"open":266,"high":266,"low":157,"close":266,"volume":687},"2026-08-30T00:00:00",342730,{"timestamp":689,"open":575,"high":266,"low":183,"close":266,"volume":690},"2026-08-31T00:00:00",54,{"timestamp":692,"open":183,"high":266,"low":179,"close":266,"volume":693},"2026-09-01T00:00:00",574,{"timestamp":695,"open":179,"high":283,"low":179,"close":283,"volume":696},"2026-09-03T00:00:00",102,{"timestamp":698,"open":287,"high":699,"low":287,"close":699,"volume":700},"2026-09-07T00:00:00",10.42,241814,{"timestamp":702,"open":205,"high":699,"low":205,"close":699,"volume":703},"2026-09-08T00:00:00",60,{"timestamp":705,"open":205,"high":706,"low":205,"close":706,"volume":707},"2026-09-10T00:00:00",10.41,53,{"timestamp":709,"open":137,"high":238,"low":137,"close":238,"volume":474},"2026-09-13T00:00:00",{"timestamp":711,"open":238,"high":238,"low":238,"close":238,"volume":93},"2026-09-14T00:00:00",{"timestamp":713,"open":149,"high":234,"low":149,"close":234,"volume":714},"2026-09-16T00:00:00",34647,{"timestamp":716,"open":137,"high":262,"low":137,"close":262,"volume":717},"2026-09-17T00:00:00",520,{"timestamp":719,"open":205,"high":92,"low":137,"close":92,"volume":720},"2026-09-22T00:00:00",12,{"timestamp":722,"open":205,"high":92,"low":581,"close":92,"volume":723},"2026-09-23T00:00:00",36,[]]