[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fKj5tf0Nx0yqUxlF38S_0zpWqgWYEezaeJys3ZER8CpA":3,"$fRl0X611tB7FztP4bLRFTQfbVRgNeZs72bmh0Ng0lVsc":82,"$fIOAO5q6xK1UYdOfAmzUldHfC8HExmvHzahmnsLxcKVA":103},{"items":4,"totalItens":79,"success":80,"errors":81,"limitReached":79},[5,12,15,18,22,25,28,31,34,37,40,43,46,49,52,55,58,61,64,67,70,73,76],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.1,"2024-11-18T00:00:00","2024-11-26T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2024-12-16T00:00:00","2024-12-23T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2025-01-16T00:00:00","2025-01-23T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},0.11,"2025-02-17T00:00:00","2025-02-24T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":23,"comDate":23,"paymentDate":24,"status":11},"2025-03-19T00:00:00","2025-03-26T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},"2025-04-15T00:00:00","2025-04-24T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":29,"comDate":29,"paymentDate":30,"status":11},"2025-05-16T00:00:00","2025-05-23T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":32,"comDate":32,"paymentDate":33,"status":11},"2025-06-16T00:00:00","2025-06-24T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":35,"comDate":35,"paymentDate":36,"status":11},"2025-07-15T00:00:00","2025-07-22T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":38,"comDate":38,"paymentDate":39,"status":11},"2025-08-15T00:00:00","2025-08-22T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":41,"comDate":41,"paymentDate":42,"status":11},"2025-09-15T00:00:00","2025-09-22T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},"2025-10-15T00:00:00","2025-10-22T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},"2025-11-17T00:00:00","2025-11-25T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},"2025-12-15T00:00:00","2025-12-22T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},"2026-01-16T00:00:00","2026-01-23T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":56,"comDate":56,"paymentDate":57,"status":11},"2026-02-18T00:00:00","2026-02-25T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":59,"comDate":59,"paymentDate":60,"status":11},"2026-03-16T00:00:00","2026-03-23T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":62,"comDate":62,"paymentDate":63,"status":11},"2026-04-16T00:00:00","2026-04-24T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},"2026-05-18T00:00:00","2026-05-25T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},"2026-06-16T00:00:00","2026-06-23T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},"2026-07-15T00:00:00","2026-07-22T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},"2026-08-17T00:00:00","2026-08-24T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},"2026-09-16T00:00:00","2026-09-23T00:00:00",null,true,[],{"summary":83,"quote":90,"fundamentals":95,"priceHistory":96,"relatedTickers":97},{"ticker":84,"slug":85,"kind":86,"companyName":87,"shortName":88,"description":89},"MCRE11","mcre11","fii","Mau Capital Real Estate Fundo De Investimento Imobiliario","FII Maua Re","",{"price":91,"change":19,"changePercent":92,"currency":93,"updatedAt":94},7.71,1.4474,"BRL","2026-09-25T23:48:18Z",{},[],[98,99,100,101,102],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":104,"totalItens":79,"success":80,"errors":997,"limitReached":79},[105,111,116,122,129,132,135,138,144,147,151,154,157,161,165,170,174,178,182,184,188,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,239,244,250,254,259,261,264,267,270,275,279,283,287,292,298,303,306,312,316,319,322,325,329,333,337,342,347,351,355,360,366,372,377,384,391,396,400,405,411,416,421,425,429,434,439,444,447,451,455,458,462,465,468,471,474,478,482,485,489,492,496,500,503,505,509,512,515,518,521,524,527,530,533,536,539,542,544,548,551,554,556,559,562,566,569,572,575,578,581,584,587,590,593,596,599,602,605,607,610,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,667,671,674,677,680,682,687,690,693,697,700,704,708,712,715,719,723,726,729,732,734,737,740,743,746,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,795,798,802,806,811,813,818,821,825,828,831,835,838,842,845,848,851,854,857,860,863,866,870,876,880,885,892,897,902,907,912,918,923,928,932,936,939,944,948,951,954,959,963,966,970,974,978,984,989,992],{"timestamp":106,"open":107,"high":107,"low":108,"close":109,"volume":110},"2025-09-28T00:00:00",8.87,8.74,8.75,405774,{"timestamp":112,"open":113,"high":114,"low":109,"close":114,"volume":115},"2025-09-29T00:00:00",8.77,8.82,186249,{"timestamp":117,"open":118,"high":119,"low":120,"close":120,"volume":121},"2025-09-30T00:00:00",8.86,8.98,8.81,707746,{"timestamp":123,"open":124,"high":125,"low":126,"close":127,"volume":128},"2025-10-01T00:00:00",8.83,8.92,8.79,8.88,252790,{"timestamp":130,"open":127,"high":127,"low":126,"close":120,"volume":131},"2025-10-02T00:00:00",321100,{"timestamp":133,"open":124,"high":127,"low":114,"close":107,"volume":134},"2025-10-05T00:00:00",148259,{"timestamp":136,"open":107,"high":107,"low":120,"close":107,"volume":137},"2025-10-06T00:00:00",297901,{"timestamp":139,"open":140,"high":141,"low":142,"close":124,"volume":143},"2025-10-07T00:00:00",8.85,8.93,8.8,306307,{"timestamp":145,"open":124,"high":118,"low":126,"close":120,"volume":146},"2025-10-08T00:00:00",215545,{"timestamp":148,"open":124,"high":149,"low":142,"close":127,"volume":150},"2025-10-09T00:00:00",8.9,260581,{"timestamp":152,"open":127,"high":149,"low":142,"close":118,"volume":153},"2025-10-12T00:00:00",230100,{"timestamp":155,"open":118,"high":107,"low":142,"close":124,"volume":156},"2025-10-13T00:00:00",345264,{"timestamp":158,"open":159,"high":118,"low":120,"close":118,"volume":160},"2025-10-14T00:00:00",8.84,162558,{"timestamp":44,"open":120,"high":120,"low":162,"close":163,"volume":164},8.7,8.73,247201,{"timestamp":166,"open":163,"high":108,"low":167,"close":168,"volume":169},"2025-10-16T00:00:00",8.68,8.71,269390,{"timestamp":171,"open":168,"high":108,"low":172,"close":168,"volume":173},"2025-10-19T00:00:00",8.67,287819,{"timestamp":175,"open":162,"high":108,"low":176,"close":168,"volume":177},"2025-10-20T00:00:00",8.69,259352,{"timestamp":179,"open":180,"high":163,"low":176,"close":168,"volume":181},"2025-10-21T00:00:00",8.72,210961,{"timestamp":45,"open":168,"high":163,"low":167,"close":180,"volume":183},233613,{"timestamp":185,"open":163,"high":126,"low":162,"close":186,"volume":187},"2025-10-23T00:00:00",8.76,193363,{"timestamp":189,"open":168,"high":190,"low":162,"close":186,"volume":191},"2025-10-26T00:00:00",8.78,366413,{"timestamp":193,"open":186,"high":126,"low":163,"close":190,"volume":194},"2025-10-27T00:00:00",163041,{"timestamp":196,"open":109,"high":190,"low":180,"close":186,"volume":197},"2025-10-29T00:00:00",240200,{"timestamp":199,"open":109,"high":126,"low":180,"close":190,"volume":200},"2025-10-30T00:00:00",299177,{"timestamp":202,"open":186,"high":159,"low":109,"close":126,"volume":203},"2025-11-02T00:00:00",225498,{"timestamp":205,"open":126,"high":127,"low":126,"close":124,"volume":206},"2025-11-03T00:00:00",242220,{"timestamp":208,"open":159,"high":140,"low":190,"close":120,"volume":209},"2025-11-04T00:00:00",412241,{"timestamp":211,"open":120,"high":114,"low":190,"close":126,"volume":212},"2025-11-05T00:00:00",306186,{"timestamp":214,"open":126,"high":140,"low":190,"close":120,"volume":215},"2025-11-06T00:00:00",205907,{"timestamp":217,"open":159,"high":159,"low":190,"close":142,"volume":218},"2025-11-09T00:00:00",651321,{"timestamp":220,"open":142,"high":120,"low":113,"close":142,"volume":221},"2025-11-10T00:00:00",278661,{"timestamp":223,"open":142,"high":120,"low":113,"close":126,"volume":224},"2025-11-11T00:00:00",302716,{"timestamp":226,"open":190,"high":120,"low":109,"close":190,"volume":227},"2025-11-12T00:00:00",304115,{"timestamp":229,"open":190,"high":124,"low":108,"close":190,"volume":230},"2025-11-13T00:00:00",1026100,{"timestamp":232,"open":126,"high":142,"low":163,"close":113,"volume":233},"2025-11-16T00:00:00",628391,{"timestamp":47,"open":235,"high":167,"low":236,"close":237,"volume":238},8.66,8.62,8.65,321458,{"timestamp":240,"open":235,"high":235,"low":241,"close":242,"volume":243},"2025-11-18T00:00:00",8.61,8.63,359864,{"timestamp":245,"open":242,"high":246,"low":247,"close":248,"volume":249},"2025-11-20T00:00:00",8.64,8.55,8.6,388682,{"timestamp":251,"open":248,"high":248,"low":252,"close":248,"volume":253},"2025-11-23T00:00:00",8.51,509071,{"timestamp":255,"open":256,"high":236,"low":257,"close":241,"volume":258},"2025-11-24T00:00:00",8.59,8.57,287241,{"timestamp":48,"open":241,"high":237,"low":257,"close":256,"volume":260},382220,{"timestamp":262,"open":241,"high":172,"low":241,"close":172,"volume":263},"2025-11-26T00:00:00",190565,{"timestamp":265,"open":167,"high":186,"low":246,"close":163,"volume":266},"2025-11-27T00:00:00",1483880,{"timestamp":268,"open":186,"high":149,"low":109,"close":107,"volume":269},"2025-11-30T00:00:00",591914,{"timestamp":271,"open":127,"high":272,"low":118,"close":273,"volume":274},"2025-12-01T00:00:00",9,8.97,564905,{"timestamp":276,"open":277,"high":119,"low":118,"close":118,"volume":278},"2025-12-02T00:00:00",8.95,605098,{"timestamp":280,"open":107,"high":281,"low":118,"close":281,"volume":282},"2025-12-03T00:00:00",8.99,704866,{"timestamp":284,"open":281,"high":285,"low":273,"close":285,"volume":286},"2025-12-04T00:00:00",9.04,291438,{"timestamp":288,"open":289,"high":290,"low":272,"close":289,"volume":291},"2025-12-07T00:00:00",9.05,9.19,544295,{"timestamp":293,"open":294,"high":295,"low":273,"close":296,"volume":297},"2025-12-08T00:00:00",9.03,9.09,9.02,181338,{"timestamp":299,"open":296,"high":300,"low":281,"close":301,"volume":302},"2025-12-09T00:00:00",9.07,9.01,631640,{"timestamp":304,"open":301,"high":295,"low":272,"close":285,"volume":305},"2025-12-10T00:00:00",294993,{"timestamp":307,"open":308,"high":309,"low":119,"close":310,"volume":311},"2025-12-11T00:00:00",9.06,9.13,9.08,417181,{"timestamp":313,"open":310,"high":314,"low":272,"close":289,"volume":315},"2025-12-14T00:00:00",9.12,334128,{"timestamp":50,"open":317,"high":119,"low":118,"close":125,"volume":318},8.94,302039,{"timestamp":320,"open":149,"high":119,"low":149,"close":273,"volume":321},"2025-12-16T00:00:00",265023,{"timestamp":323,"open":281,"high":272,"low":141,"close":272,"volume":324},"2025-12-17T00:00:00",244506,{"timestamp":326,"open":296,"high":289,"low":317,"close":327,"volume":328},"2025-12-18T00:00:00",8.96,383118,{"timestamp":330,"open":273,"high":331,"low":277,"close":331,"volume":332},"2025-12-21T00:00:00",9.2,1595676,{"timestamp":51,"open":334,"high":335,"low":334,"close":334,"volume":336},9.17,9.3,1391838,{"timestamp":338,"open":339,"high":335,"low":340,"close":334,"volume":341},"2025-12-25T00:00:00",9.26,9.1,383030,{"timestamp":343,"open":344,"high":345,"low":301,"close":344,"volume":346},"2025-12-28T00:00:00",9.11,9.16,511979,{"timestamp":348,"open":314,"high":349,"low":296,"close":349,"volume":350},"2025-12-29T00:00:00",9.22,271558,{"timestamp":352,"open":331,"high":353,"low":309,"close":331,"volume":354},"2026-01-01T00:00:00",9.25,250497,{"timestamp":356,"open":357,"high":358,"low":331,"close":358,"volume":359},"2026-01-04T00:00:00",9.23,9.36,275420,{"timestamp":361,"open":362,"high":363,"low":364,"close":358,"volume":365},"2026-01-05T00:00:00",9.39,9.46,9.32,301040,{"timestamp":367,"open":368,"high":369,"low":370,"close":358,"volume":371},"2026-01-06T00:00:00",9.42,9.47,9.33,292324,{"timestamp":373,"open":374,"high":363,"low":375,"close":368,"volume":376},"2026-01-07T00:00:00",9.37,9.35,674479,{"timestamp":378,"open":379,"high":380,"low":381,"close":382,"volume":383},"2026-01-08T00:00:00",9.44,9.54,9.4,9.52,215277,{"timestamp":385,"open":386,"high":387,"low":388,"close":389,"volume":390},"2026-01-11T00:00:00",9.5,9.73,9.45,9.65,1093693,{"timestamp":392,"open":389,"high":393,"low":394,"close":389,"volume":395},"2026-01-12T00:00:00",9.68,9.56,683263,{"timestamp":397,"open":398,"high":393,"low":398,"close":389,"volume":399},"2026-01-13T00:00:00",9.59,262449,{"timestamp":401,"open":402,"high":403,"low":402,"close":403,"volume":404},"2026-01-14T00:00:00",9.66,9.72,212999,{"timestamp":406,"open":403,"high":407,"low":408,"close":409,"volume":410},"2026-01-15T00:00:00",9.87,9.7,9.76,568086,{"timestamp":412,"open":413,"high":408,"low":414,"close":408,"volume":415},"2026-01-18T00:00:00",9.69,9.63,358991,{"timestamp":417,"open":418,"high":408,"low":419,"close":393,"volume":420},"2026-01-19T00:00:00",9.67,9.62,435016,{"timestamp":422,"open":389,"high":413,"low":423,"close":418,"volume":424},"2026-01-20T00:00:00",9.64,222096,{"timestamp":426,"open":418,"high":413,"low":427,"close":402,"volume":428},"2026-01-21T00:00:00",9.6,474836,{"timestamp":430,"open":423,"high":431,"low":423,"close":432,"volume":433},"2026-01-22T00:00:00",9.78,9.71,368701,{"timestamp":435,"open":409,"high":436,"low":432,"close":437,"volume":438},"2026-01-25T00:00:00",9.8,9.79,391078,{"timestamp":440,"open":441,"high":407,"low":442,"close":437,"volume":443},"2026-01-26T00:00:00",9.83,9.75,354582,{"timestamp":445,"open":442,"high":437,"low":403,"close":442,"volume":446},"2026-01-27T00:00:00",267811,{"timestamp":448,"open":442,"high":442,"low":449,"close":402,"volume":450},"2026-01-28T00:00:00",9.61,393433,{"timestamp":452,"open":431,"high":453,"low":409,"close":431,"volume":454},"2026-02-01T00:00:00",9.82,51740,{"timestamp":456,"open":453,"high":453,"low":402,"close":387,"volume":457},"2026-02-02T00:00:00",592003,{"timestamp":459,"open":403,"high":460,"low":418,"close":413,"volume":461},"2026-02-03T00:00:00",9.74,222044,{"timestamp":463,"open":393,"high":408,"low":414,"close":402,"volume":464},"2026-02-05T00:00:00",270947,{"timestamp":466,"open":414,"high":418,"low":449,"close":418,"volume":467},"2026-02-08T00:00:00",265511,{"timestamp":469,"open":402,"high":418,"low":414,"close":418,"volume":470},"2026-02-09T00:00:00",252712,{"timestamp":472,"open":389,"high":418,"low":427,"close":389,"volume":473},"2026-02-10T00:00:00",453270,{"timestamp":475,"open":423,"high":389,"low":476,"close":419,"volume":477},"2026-02-11T00:00:00",9.55,361598,{"timestamp":479,"open":414,"high":403,"low":480,"close":403,"volume":481},"2026-02-12T00:00:00",9.57,371927,{"timestamp":483,"open":432,"high":432,"low":449,"close":414,"volume":484},"2026-02-17T00:00:00",262123,{"timestamp":56,"open":476,"high":476,"low":486,"close":487,"volume":488},9.48,9.51,373401,{"timestamp":490,"open":386,"high":382,"low":369,"close":487,"volume":491},"2026-02-19T00:00:00",451271,{"timestamp":493,"open":487,"high":382,"low":368,"close":494,"volume":495},"2026-02-22T00:00:00",9.43,661862,{"timestamp":497,"open":494,"high":388,"low":381,"close":498,"volume":499},"2026-02-23T00:00:00",9.41,375331,{"timestamp":501,"open":498,"high":388,"low":381,"close":498,"volume":502},"2026-02-24T00:00:00",444156,{"timestamp":57,"open":368,"high":486,"low":498,"close":486,"volume":504},337779,{"timestamp":506,"open":386,"high":480,"low":388,"close":507,"volume":508},"2026-02-26T00:00:00",9.53,410066,{"timestamp":510,"open":480,"high":427,"low":487,"close":476,"volume":511},"2026-03-01T00:00:00",374995,{"timestamp":513,"open":398,"high":423,"low":380,"close":476,"volume":514},"2026-03-02T00:00:00",795615,{"timestamp":516,"open":427,"high":393,"low":480,"close":449,"volume":517},"2026-03-03T00:00:00",435807,{"timestamp":519,"open":418,"high":413,"low":389,"close":402,"volume":520},"2026-03-04T00:00:00",209024,{"timestamp":522,"open":408,"high":432,"low":402,"close":393,"volume":523},"2026-03-05T00:00:00",217633,{"timestamp":525,"open":403,"high":387,"low":398,"close":414,"volume":526},"2026-03-08T00:00:00",273150,{"timestamp":528,"open":389,"high":413,"low":427,"close":419,"volume":529},"2026-03-09T00:00:00",394772,{"timestamp":531,"open":449,"high":418,"low":449,"close":419,"volume":532},"2026-03-10T00:00:00",158779,{"timestamp":534,"open":419,"high":393,"low":427,"close":402,"volume":535},"2026-03-11T00:00:00",160617,{"timestamp":537,"open":389,"high":408,"low":389,"close":413,"volume":538},"2026-03-12T00:00:00",190682,{"timestamp":540,"open":413,"high":408,"low":419,"close":402,"volume":541},"2026-03-15T00:00:00",292172,{"timestamp":59,"open":476,"high":476,"low":486,"close":486,"volume":543},255269,{"timestamp":545,"open":388,"high":388,"low":546,"close":370,"volume":547},"2026-03-18T00:00:00",9.31,463216,{"timestamp":549,"open":375,"high":381,"low":375,"close":358,"volume":550},"2026-03-19T00:00:00",273847,{"timestamp":552,"open":358,"high":388,"low":358,"close":388,"volume":553},"2026-03-22T00:00:00",418419,{"timestamp":60,"open":363,"high":369,"low":358,"close":358,"volume":555},474960,{"timestamp":557,"open":368,"high":494,"low":358,"close":498,"volume":558},"2026-03-24T00:00:00",232066,{"timestamp":560,"open":381,"high":388,"low":381,"close":379,"volume":561},"2026-03-25T00:00:00",293532,{"timestamp":563,"open":379,"high":564,"low":368,"close":388,"volume":565},"2026-03-26T00:00:00",9.49,310546,{"timestamp":567,"open":564,"high":564,"low":368,"close":486,"volume":568},"2026-03-29T00:00:00",186158,{"timestamp":570,"open":388,"high":486,"low":381,"close":498,"volume":571},"2026-03-30T00:00:00",458867,{"timestamp":573,"open":494,"high":388,"low":381,"close":368,"volume":574},"2026-03-31T00:00:00",268992,{"timestamp":576,"open":498,"high":369,"low":381,"close":494,"volume":577},"2026-04-01T00:00:00",347803,{"timestamp":579,"open":486,"high":380,"low":368,"close":380,"volume":580},"2026-04-05T00:00:00",313074,{"timestamp":582,"open":380,"high":476,"low":363,"close":369,"volume":583},"2026-04-06T00:00:00",231322,{"timestamp":585,"open":486,"high":380,"low":486,"close":380,"volume":586},"2026-04-07T00:00:00",184304,{"timestamp":588,"open":380,"high":449,"low":487,"close":427,"volume":589},"2026-04-08T00:00:00",360027,{"timestamp":591,"open":389,"high":408,"low":414,"close":413,"volume":592},"2026-04-09T00:00:00",414626,{"timestamp":594,"open":418,"high":408,"low":423,"close":418,"volume":595},"2026-04-12T00:00:00",238654,{"timestamp":597,"open":418,"high":408,"low":418,"close":408,"volume":598},"2026-04-13T00:00:00",357415,{"timestamp":600,"open":408,"high":408,"low":427,"close":419,"volume":601},"2026-04-14T00:00:00",301298,{"timestamp":603,"open":393,"high":393,"low":480,"close":419,"volume":604},"2026-04-15T00:00:00",275963,{"timestamp":62,"open":480,"high":449,"low":507,"close":427,"volume":606},307668,{"timestamp":608,"open":449,"high":419,"low":394,"close":398,"volume":609},"2026-04-19T00:00:00",144367,{"timestamp":611,"open":398,"high":418,"low":612,"close":414,"volume":613},"2026-04-21T00:00:00",9.58,213752,{"timestamp":615,"open":389,"high":408,"low":449,"close":393,"volume":616},"2026-04-22T00:00:00",269055,{"timestamp":618,"open":413,"high":409,"low":402,"close":409,"volume":619},"2026-04-23T00:00:00",278470,{"timestamp":621,"open":409,"high":436,"low":389,"close":402,"volume":622},"2026-04-26T00:00:00",310538,{"timestamp":624,"open":413,"high":408,"low":427,"close":427,"volume":625},"2026-04-27T00:00:00",231607,{"timestamp":627,"open":414,"high":403,"low":427,"close":403,"volume":628},"2026-04-28T00:00:00",222731,{"timestamp":630,"open":460,"high":442,"low":418,"close":432,"volume":631},"2026-04-29T00:00:00",573174,{"timestamp":633,"open":432,"high":442,"low":380,"close":380,"volume":634},"2026-05-03T00:00:00",437155,{"timestamp":636,"open":398,"high":449,"low":487,"close":487,"volume":637},"2026-05-04T00:00:00",489658,{"timestamp":639,"open":476,"high":414,"low":507,"close":449,"volume":640},"2026-05-05T00:00:00",231452,{"timestamp":642,"open":414,"high":389,"low":480,"close":612,"volume":643},"2026-05-06T00:00:00",280481,{"timestamp":645,"open":398,"high":403,"low":398,"close":403,"volume":646},"2026-05-07T00:00:00",214244,{"timestamp":648,"open":403,"high":403,"low":386,"close":386,"volume":649},"2026-05-10T00:00:00",276045,{"timestamp":651,"open":487,"high":476,"low":494,"close":494,"volume":652},"2026-05-11T00:00:00",591125,{"timestamp":654,"open":388,"high":386,"low":381,"close":494,"volume":655},"2026-05-12T00:00:00",322830,{"timestamp":657,"open":388,"high":413,"low":494,"close":413,"volume":658},"2026-05-13T00:00:00",282121,{"timestamp":660,"open":418,"high":432,"low":419,"close":432,"volume":661},"2026-05-14T00:00:00",180669,{"timestamp":663,"open":432,"high":403,"low":507,"close":507,"volume":664},"2026-05-17T00:00:00",286932,{"timestamp":65,"open":486,"high":564,"low":358,"close":358,"volume":666},342048,{"timestamp":668,"open":362,"high":564,"low":669,"close":363,"volume":670},"2026-05-19T00:00:00",9.38,503798,{"timestamp":672,"open":368,"high":388,"low":370,"close":358,"volume":673},"2026-05-20T00:00:00",745784,{"timestamp":675,"open":381,"high":498,"low":370,"close":375,"volume":676},"2026-05-21T00:00:00",302394,{"timestamp":678,"open":669,"high":669,"low":546,"close":370,"volume":679},"2026-05-24T00:00:00",482620,{"timestamp":66,"open":370,"high":375,"low":357,"close":357,"volume":681},443828,{"timestamp":683,"open":349,"high":684,"low":685,"close":349,"volume":686},"2026-05-26T00:00:00",9.27,9.21,250326,{"timestamp":688,"open":357,"high":353,"low":290,"close":331,"volume":689},"2026-05-27T00:00:00",246990,{"timestamp":691,"open":357,"high":339,"low":331,"close":357,"volume":692},"2026-05-28T00:00:00",295786,{"timestamp":694,"open":357,"high":695,"low":345,"close":345,"volume":696},"2026-05-31T00:00:00",9.24,394966,{"timestamp":698,"open":334,"high":695,"low":334,"close":695,"volume":699},"2026-06-01T00:00:00",243112,{"timestamp":701,"open":695,"high":695,"low":702,"close":702,"volume":703},"2026-06-02T00:00:00",9.15,278541,{"timestamp":705,"open":685,"high":685,"low":706,"close":345,"volume":707},"2026-06-04T00:00:00",9.14,214284,{"timestamp":709,"open":345,"high":710,"low":344,"close":314,"volume":711},"2026-06-07T00:00:00",9.18,210945,{"timestamp":713,"open":345,"high":345,"low":296,"close":296,"volume":714},"2026-06-08T00:00:00",187226,{"timestamp":716,"open":296,"high":294,"low":717,"close":717,"volume":718},"2026-06-09T00:00:00",8.89,295994,{"timestamp":720,"open":721,"high":294,"low":149,"close":272,"volume":722},"2026-06-10T00:00:00",8.91,231127,{"timestamp":724,"open":285,"high":309,"low":285,"close":309,"volume":725},"2026-06-11T00:00:00",154618,{"timestamp":727,"open":702,"high":374,"low":702,"close":374,"volume":728},"2026-06-14T00:00:00",180263,{"timestamp":730,"open":358,"high":358,"low":331,"close":357,"volume":731},"2026-06-15T00:00:00",199642,{"timestamp":68,"open":290,"high":290,"low":327,"close":327,"volume":733},233877,{"timestamp":735,"open":272,"high":300,"low":107,"close":127,"volume":736},"2026-06-17T00:00:00",234866,{"timestamp":738,"open":127,"high":296,"low":107,"close":296,"volume":739},"2026-06-18T00:00:00",209692,{"timestamp":741,"open":327,"high":272,"low":149,"close":327,"volume":742},"2026-06-21T00:00:00",348434,{"timestamp":744,"open":119,"high":272,"low":140,"close":140,"volume":745},"2026-06-22T00:00:00",192478,{"timestamp":69,"open":127,"high":149,"low":186,"close":186,"volume":747},494311,{"timestamp":749,"open":124,"high":124,"low":162,"close":162,"volume":750},"2026-06-24T00:00:00",266906,{"timestamp":752,"open":180,"high":272,"low":167,"close":272,"volume":753},"2026-06-25T00:00:00",466734,{"timestamp":755,"open":272,"high":272,"low":107,"close":317,"volume":756},"2026-06-28T00:00:00",301236,{"timestamp":758,"open":327,"high":314,"low":149,"close":314,"volume":759},"2026-06-29T00:00:00",405631,{"timestamp":761,"open":702,"high":345,"low":296,"close":285,"volume":762},"2026-06-30T00:00:00",191415,{"timestamp":764,"open":296,"high":300,"low":296,"close":289,"volume":765},"2026-07-01T00:00:00",170600,{"timestamp":767,"open":285,"high":314,"low":294,"close":344,"volume":768},"2026-07-02T00:00:00",174331,{"timestamp":770,"open":344,"high":309,"low":289,"close":300,"volume":771},"2026-07-05T00:00:00",180430,{"timestamp":773,"open":289,"high":334,"low":289,"close":706,"volume":774},"2026-07-06T00:00:00",182289,{"timestamp":776,"open":344,"high":706,"low":289,"close":289,"volume":777},"2026-07-07T00:00:00",139468,{"timestamp":779,"open":314,"high":314,"low":289,"close":310,"volume":780},"2026-07-08T00:00:00",181405,{"timestamp":782,"open":310,"high":290,"low":300,"close":290,"volume":783},"2026-07-09T00:00:00",190329,{"timestamp":785,"open":706,"high":702,"low":327,"close":327,"volume":786},"2026-07-12T00:00:00",409299,{"timestamp":788,"open":296,"high":289,"low":317,"close":277,"volume":789},"2026-07-13T00:00:00",203539,{"timestamp":791,"open":281,"high":272,"low":141,"close":141,"volume":792},"2026-07-14T00:00:00",249079,{"timestamp":71,"open":107,"high":107,"low":113,"close":113,"volume":794},322025,{"timestamp":796,"open":120,"high":120,"low":168,"close":168,"volume":797},"2026-07-16T00:00:00",208661,{"timestamp":799,"open":162,"high":168,"low":800,"close":247,"volume":801},"2026-07-19T00:00:00",8.54,534025,{"timestamp":803,"open":247,"high":241,"low":804,"close":804,"volume":805},"2026-07-20T00:00:00",8.43,467132,{"timestamp":807,"open":808,"high":162,"low":809,"close":162,"volume":810},"2026-07-21T00:00:00",8.48,8.45,767973,{"timestamp":72,"open":237,"high":167,"low":252,"close":252,"volume":812},340297,{"timestamp":814,"open":815,"high":816,"low":808,"close":808,"volume":817},"2026-07-23T00:00:00",8.52,8.56,331545,{"timestamp":819,"open":808,"high":800,"low":809,"close":809,"volume":820},"2026-07-26T00:00:00",224878,{"timestamp":822,"open":809,"high":800,"low":809,"close":823,"volume":824},"2026-07-27T00:00:00",8.46,667537,{"timestamp":826,"open":823,"high":256,"low":823,"close":256,"volume":827},"2026-07-28T00:00:00",422852,{"timestamp":829,"open":252,"high":247,"low":252,"close":252,"volume":830},"2026-07-29T00:00:00",195336,{"timestamp":832,"open":800,"high":237,"low":833,"close":237,"volume":834},"2026-07-30T00:00:00",8.53,325069,{"timestamp":836,"open":248,"high":172,"low":252,"close":816,"volume":837},"2026-08-02T00:00:00",738159,{"timestamp":839,"open":840,"high":167,"low":257,"close":167,"volume":841},"2026-08-03T00:00:00",8.58,288076,{"timestamp":843,"open":167,"high":163,"low":248,"close":168,"volume":844},"2026-08-04T00:00:00",278125,{"timestamp":846,"open":237,"high":168,"low":248,"close":248,"volume":847},"2026-08-05T00:00:00",266481,{"timestamp":849,"open":237,"high":163,"low":236,"close":235,"volume":850},"2026-08-06T00:00:00",183004,{"timestamp":852,"open":180,"high":142,"low":235,"close":113,"volume":853},"2026-08-09T00:00:00",485514,{"timestamp":855,"open":186,"high":159,"low":180,"close":163,"volume":856},"2026-08-10T00:00:00",377776,{"timestamp":858,"open":163,"high":108,"low":235,"close":163,"volume":859},"2026-08-11T00:00:00",154798,{"timestamp":861,"open":180,"high":108,"low":248,"close":248,"volume":862},"2026-08-12T00:00:00",354228,{"timestamp":864,"open":236,"high":167,"low":816,"close":840,"volume":865},"2026-08-13T00:00:00",265280,{"timestamp":867,"open":248,"high":246,"low":868,"close":868,"volume":869},"2026-08-16T00:00:00",8.49,381123,{"timestamp":74,"open":871,"high":872,"low":873,"close":874,"volume":875},8.35,8.42,8.3,8.32,378629,{"timestamp":877,"open":874,"high":878,"low":873,"close":873,"volume":879},"2026-08-18T00:00:00",8.38,135465,{"timestamp":881,"open":873,"high":882,"low":883,"close":883,"volume":884},"2026-08-19T00:00:00",8.34,7.9,446534,{"timestamp":886,"open":887,"high":888,"low":889,"close":890,"volume":891},"2026-08-20T00:00:00",7.89,8.18,7.88,8.03,342811,{"timestamp":893,"open":890,"high":882,"low":894,"close":895,"volume":896},"2026-08-23T00:00:00",7.95,8.25,514695,{"timestamp":75,"open":898,"high":899,"low":900,"close":900,"volume":901},8.2,8.33,8.06,407367,{"timestamp":903,"open":900,"high":904,"low":905,"close":905,"volume":906},"2026-08-25T00:00:00",8.15,8.02,251672,{"timestamp":908,"open":905,"high":909,"low":910,"close":909,"volume":911},"2026-08-26T00:00:00",8.12,8,325877,{"timestamp":913,"open":914,"high":915,"low":916,"close":905,"volume":917},"2026-08-27T00:00:00",8.1,8.13,7.97,373529,{"timestamp":919,"open":920,"high":921,"low":920,"close":921,"volume":922},"2026-08-30T00:00:00",8.04,8.21,233036,{"timestamp":924,"open":921,"high":925,"low":883,"close":926,"volume":927},"2026-08-31T00:00:00",8.28,7.96,992327,{"timestamp":929,"open":930,"high":920,"low":883,"close":920,"volume":931},"2026-09-01T00:00:00",7.94,596481,{"timestamp":933,"open":926,"high":920,"low":926,"close":934,"volume":935},"2026-09-02T00:00:00",7.99,314188,{"timestamp":937,"open":910,"high":914,"low":910,"close":914,"volume":938},"2026-09-03T00:00:00",254344,{"timestamp":940,"open":941,"high":942,"low":900,"close":942,"volume":943},"2026-09-07T00:00:00",8.07,8.16,315819,{"timestamp":945,"open":946,"high":946,"low":890,"close":890,"volume":947},"2026-09-08T00:00:00",8.14,290004,{"timestamp":949,"open":890,"high":909,"low":905,"close":914,"volume":950},"2026-09-09T00:00:00",397285,{"timestamp":952,"open":914,"high":942,"low":900,"close":900,"volume":953},"2026-09-10T00:00:00",204360,{"timestamp":955,"open":941,"high":914,"low":956,"close":957,"volume":958},"2026-09-13T00:00:00",7.98,8.01,237549,{"timestamp":960,"open":957,"high":961,"low":956,"close":934,"volume":962},"2026-09-14T00:00:00",8.08,339446,{"timestamp":964,"open":890,"high":890,"low":930,"close":934,"volume":965},"2026-09-15T00:00:00",317038,{"timestamp":77,"open":887,"high":887,"low":967,"close":968,"volume":969},7.78,7.79,494694,{"timestamp":971,"open":889,"high":889,"low":972,"close":972,"volume":973},"2026-09-17T00:00:00",7.66,357432,{"timestamp":975,"open":976,"high":894,"low":976,"close":894,"volume":977},"2026-09-20T00:00:00",7.68,462003,{"timestamp":979,"open":889,"high":980,"low":981,"close":982,"volume":983},"2026-09-21T00:00:00",7.92,7.7,7.72,705136,{"timestamp":985,"open":986,"high":987,"low":972,"close":972,"volume":988},"2026-09-22T00:00:00",7.74,7.76,479910,{"timestamp":78,"open":91,"high":91,"low":990,"close":990,"volume":991},7.6,355612,{"timestamp":993,"open":994,"high":91,"low":995,"close":91,"volume":996},"2026-09-24T00:00:00",7.61,7.55,575506,[]]