[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$faPsCCSM2XpNjpYWGDp6By-Iwu-g1KYU35W43ds6qCPY":3,"$fVjB_fKuaGF8YlnzMaiXlslh9xl3UFQL7llCXhOykRIA":20,"$fBOfrxwWV6mTKb-PTkOtoSMzMrrF3sXGW6sPRYuim6N0":130},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"RECD11","recd11","fii","Rec Fundo De Cri Cotas Amortizáveis Fundo De Investimento Imobiliário","FII Recd","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},5.31,-0.14,-2.5688,"BRL","2026-09-24T23:48:27Z",{},[],[],{"items":21,"totalItens":127,"success":128,"errors":129,"limitReached":127},[22,29,33,37,41,45,49,53,58,63,67,71,75,79,83,87,91,95,99,103,107,111,115,119,123],{"type":23,"category":24,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":28},2,"cash",0.1759,"2024-11-29T00:00:00","2024-12-13T00:00:00",1,{"type":23,"category":24,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":28},0.1172,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":23,"category":24,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":28},0.1193,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":23,"category":24,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":28},0.1042,"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":23,"category":24,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":28},0.1139,"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":23,"category":24,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":28},0.1357,"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":23,"category":24,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":28},0.1078,"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":23,"category":24,"amount":54,"approvalDate":55,"comDate":56,"paymentDate":57,"status":28},0.1,"2025-06-26T00:00:00","2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":59,"category":24,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":28},3,1.65,"2025-07-01T00:00:00","2025-07-15T00:00:00",{"type":23,"category":24,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":28},0.1107,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":23,"category":24,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":28},0.0868,"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":23,"category":24,"amount":72,"approvalDate":73,"comDate":73,"paymentDate":74,"status":28},0.0739,"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":23,"category":24,"amount":76,"approvalDate":77,"comDate":77,"paymentDate":78,"status":28},0.0863,"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":23,"category":24,"amount":80,"approvalDate":81,"comDate":81,"paymentDate":82,"status":28},0.0733,"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":23,"category":24,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":28},0.0795,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":59,"category":24,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":28},1.31,"2026-01-02T00:00:00","2026-01-16T00:00:00",{"type":23,"category":24,"amount":92,"approvalDate":93,"comDate":93,"paymentDate":94,"status":28},0.0756,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":23,"category":24,"amount":96,"approvalDate":97,"comDate":97,"paymentDate":98,"status":28},0.0616,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":23,"category":24,"amount":100,"approvalDate":101,"comDate":101,"paymentDate":102,"status":28},0.0923,"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":23,"category":24,"amount":104,"approvalDate":105,"comDate":105,"paymentDate":106,"status":28},0.0938,"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":23,"category":24,"amount":108,"approvalDate":109,"comDate":109,"paymentDate":110,"status":28},0.0815,"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":23,"category":24,"amount":112,"approvalDate":113,"comDate":113,"paymentDate":114,"status":28},0.0849,"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":59,"category":24,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":28},0.49,"2026-07-01T00:00:00","2026-07-15T00:00:00",{"type":23,"category":24,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":28},0.0745,"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":23,"category":24,"amount":124,"approvalDate":125,"comDate":125,"paymentDate":126,"status":28},0.0537,"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":131,"totalItens":127,"success":128,"errors":851,"limitReached":127},[132,138,143,147,150,154,157,159,162,164,167,170,173,177,179,183,186,188,191,195,198,203,208,211,214,217,220,223,226,231,236,239,243,245,247,249,251,253,255,257,260,263,266,268,271,274,276,279,282,285,287,289,292,295,300,305,309,311,314,318,322,325,329,333,334,337,341,345,349,354,358,364,368,371,374,378,382,385,387,390,393,395,398,401,406,410,413,416,419,423,427,432,436,439,443,447,449,454,456,458,461,465,470,474,477,482,486,488,490,492,493,495,497,500,504,507,510,514,517,520,522,524,526,528,531,533,537,539,542,545,548,552,555,557,560,562,564,567,571,573,576,578,583,588,591,594,597,600,604,608,612,615,617,619,622,625,627,628,630,632,634,636,638,640,642,644,646,648,650,654,657,659,663,665,667,671,676,679,684,688,691,694,698,701,703,706,708,710,713,715,717,720,722,725,729,733,737,742,744,748,752,757,763,766,770,775,778,782,787,790,795,796,799,802,806,809,812,817,820,824,827,829,833,839,842,846,849],{"timestamp":133,"open":134,"high":134,"low":135,"close":136,"volume":137},"2025-09-28T00:00:00",8.43,8.03,8.39,35,{"timestamp":139,"open":140,"high":141,"low":140,"close":141,"volume":142},"2025-09-29T00:00:00",8.41,8.42,0,{"timestamp":73,"open":144,"high":144,"low":145,"close":145,"volume":146},8.4,8.05,21,{"timestamp":148,"open":145,"high":145,"low":149,"close":149,"volume":28},"2025-10-01T00:00:00",8.02,{"timestamp":151,"open":152,"high":136,"low":152,"close":152,"volume":153},"2025-10-02T00:00:00",8.01,4,{"timestamp":155,"open":145,"high":136,"low":145,"close":136,"volume":156},"2025-10-06T00:00:00",19,{"timestamp":158,"open":144,"high":144,"low":144,"close":144,"volume":142},"2025-10-07T00:00:00",{"timestamp":160,"open":144,"high":144,"low":144,"close":144,"volume":161},"2025-10-08T00:00:00",11,{"timestamp":163,"open":144,"high":144,"low":144,"close":144,"volume":142},"2025-10-09T00:00:00",{"timestamp":165,"open":166,"high":166,"low":166,"close":166,"volume":59},"2025-10-12T00:00:00",8.36,{"timestamp":168,"open":166,"high":166,"low":169,"close":166,"volume":23},"2025-10-13T00:00:00",8.35,{"timestamp":171,"open":166,"high":166,"low":166,"close":166,"volume":172},"2025-10-15T00:00:00",7,{"timestamp":174,"open":166,"high":166,"low":175,"close":175,"volume":176},"2025-10-16T00:00:00",8.04,25,{"timestamp":178,"open":145,"high":145,"low":175,"close":175,"volume":142},"2025-10-19T00:00:00",{"timestamp":180,"open":149,"high":181,"low":149,"close":181,"volume":182},"2025-10-20T00:00:00",8.3,29,{"timestamp":184,"open":185,"high":185,"low":149,"close":149,"volume":23},"2025-10-22T00:00:00",8.27,{"timestamp":187,"open":181,"high":181,"low":181,"close":181,"volume":23},"2025-10-26T00:00:00",{"timestamp":189,"open":190,"high":190,"low":190,"close":190,"volume":142},"2025-10-29T00:00:00",8.12,{"timestamp":192,"open":193,"high":181,"low":193,"close":193,"volume":194},"2025-10-30T00:00:00",8.29,16,{"timestamp":196,"open":193,"high":193,"low":197,"close":197,"volume":146},"2025-11-05T00:00:00",8.2,{"timestamp":199,"open":200,"high":200,"low":201,"close":201,"volume":202},"2025-11-06T00:00:00",8.25,8.22,23,{"timestamp":204,"open":205,"high":205,"low":206,"close":207,"volume":172},"2025-11-09T00:00:00",8.31,8.23,8.26,{"timestamp":209,"open":185,"high":210,"low":185,"close":210,"volume":59},"2025-11-10T00:00:00",8.34,{"timestamp":212,"open":210,"high":169,"low":210,"close":169,"volume":213},"2025-11-11T00:00:00",9,{"timestamp":215,"open":181,"high":181,"low":193,"close":193,"volume":216},"2025-11-12T00:00:00",17,{"timestamp":218,"open":169,"high":169,"low":193,"close":193,"volume":219},"2025-11-13T00:00:00",100,{"timestamp":221,"open":222,"high":222,"low":222,"close":222,"volume":142},"2025-11-16T00:00:00",8.28,{"timestamp":224,"open":185,"high":185,"low":201,"close":201,"volume":225},"2025-11-17T00:00:00",27,{"timestamp":227,"open":228,"high":229,"low":228,"close":228,"volume":230},"2025-11-18T00:00:00",8.07,8.08,6,{"timestamp":232,"open":233,"high":144,"low":234,"close":144,"volume":235},"2025-11-20T00:00:00",7.9,7.75,178,{"timestamp":237,"open":144,"high":144,"low":144,"close":144,"volume":238},"2025-11-23T00:00:00",30,{"timestamp":240,"open":144,"high":144,"low":241,"close":144,"volume":242},"2025-11-24T00:00:00",8.37,5,{"timestamp":244,"open":144,"high":144,"low":210,"close":210,"volume":28},"2025-11-25T00:00:00",{"timestamp":246,"open":144,"high":144,"low":144,"close":144,"volume":216},"2025-11-26T00:00:00",{"timestamp":248,"open":144,"high":140,"low":210,"close":140,"volume":23},"2025-11-27T00:00:00",{"timestamp":250,"open":140,"high":140,"low":140,"close":140,"volume":161},"2025-11-30T00:00:00",{"timestamp":252,"open":141,"high":141,"low":141,"close":141,"volume":142},"2025-12-01T00:00:00",{"timestamp":254,"open":144,"high":144,"low":144,"close":144,"volume":23},"2025-12-03T00:00:00",{"timestamp":256,"open":144,"high":144,"low":144,"close":144,"volume":28},"2025-12-04T00:00:00",{"timestamp":258,"open":144,"high":144,"low":234,"close":234,"volume":259},"2025-12-07T00:00:00",182,{"timestamp":261,"open":241,"high":262,"low":166,"close":262,"volume":182},"2025-12-08T00:00:00",8.38,{"timestamp":264,"open":262,"high":262,"low":265,"close":265,"volume":161},"2025-12-09T00:00:00",7.71,{"timestamp":267,"open":166,"high":241,"low":166,"close":241,"volume":59},"2025-12-10T00:00:00",{"timestamp":269,"open":241,"high":241,"low":265,"close":265,"volume":270},"2025-12-11T00:00:00",60,{"timestamp":272,"open":273,"high":166,"low":273,"close":166,"volume":23},"2025-12-15T00:00:00",7.79,{"timestamp":275,"open":166,"high":166,"low":200,"close":200,"volume":156},"2025-12-16T00:00:00",{"timestamp":277,"open":200,"high":200,"low":200,"close":200,"volume":278},"2025-12-17T00:00:00",34,{"timestamp":280,"open":166,"high":241,"low":166,"close":241,"volume":281},"2025-12-18T00:00:00",44,{"timestamp":283,"open":200,"high":241,"low":200,"close":241,"volume":284},"2025-12-21T00:00:00",15,{"timestamp":286,"open":241,"high":241,"low":241,"close":241,"volume":28},"2025-12-22T00:00:00",{"timestamp":288,"open":197,"high":166,"low":197,"close":166,"volume":230},"2025-12-25T00:00:00",{"timestamp":290,"open":291,"high":291,"low":291,"close":291,"volume":142},"2025-12-28T00:00:00",8.19,{"timestamp":293,"open":166,"high":166,"low":294,"close":169,"volume":176},"2025-12-29T00:00:00",7.72,{"timestamp":296,"open":297,"high":298,"low":190,"close":213,"volume":299},"2026-01-01T00:00:00",8.18,9.17,209,{"timestamp":301,"open":302,"high":302,"low":303,"close":302,"volume":304},"2026-01-04T00:00:00",8.82,8.78,116,{"timestamp":306,"open":307,"high":307,"low":241,"close":241,"volume":308},"2026-01-05T00:00:00",8.81,135,{"timestamp":310,"open":241,"high":241,"low":166,"close":166,"volume":202},"2026-01-06T00:00:00",{"timestamp":312,"open":166,"high":166,"low":313,"close":313,"volume":284},"2026-01-07T00:00:00",7.7,{"timestamp":315,"open":265,"high":166,"low":316,"close":316,"volume":317},"2026-01-08T00:00:00",7.3,3232,{"timestamp":319,"open":172,"high":320,"low":172,"close":228,"volume":321},"2026-01-11T00:00:00",8.15,121,{"timestamp":323,"open":324,"high":324,"low":190,"close":190,"volume":270},"2026-01-12T00:00:00",8.13,{"timestamp":326,"open":327,"high":324,"low":327,"close":328,"volume":182},"2026-01-13T00:00:00",7.95,8.11,{"timestamp":330,"open":166,"high":241,"low":331,"close":331,"volume":332},"2026-01-14T00:00:00",7.18,175,{"timestamp":86,"open":241,"high":241,"low":169,"close":241,"volume":321},{"timestamp":335,"open":241,"high":241,"low":169,"close":241,"volume":336},"2026-01-18T00:00:00",282,{"timestamp":338,"open":197,"high":166,"low":339,"close":166,"volume":340},"2026-01-19T00:00:00",8.1,66,{"timestamp":342,"open":166,"high":166,"low":343,"close":169,"volume":344},"2026-01-20T00:00:00",7.99,191,{"timestamp":346,"open":297,"high":347,"low":273,"close":273,"volume":348},"2026-01-21T00:00:00",8.33,143,{"timestamp":350,"open":351,"high":352,"low":351,"close":324,"volume":353},"2026-01-22T00:00:00",7.13,8.17,126,{"timestamp":355,"open":352,"high":197,"low":313,"close":356,"volume":357},"2026-01-25T00:00:00",7.76,419,{"timestamp":359,"open":360,"high":360,"low":361,"close":362,"volume":363},"2026-01-26T00:00:00",7.84,7.15,7.16,150,{"timestamp":365,"open":366,"high":291,"low":366,"close":331,"volume":367},"2026-01-28T00:00:00",7.17,219,{"timestamp":369,"open":370,"high":370,"low":370,"close":370,"volume":142},"2026-02-01T00:00:00",7.12,{"timestamp":372,"open":361,"high":361,"low":351,"close":373,"volume":284},"2026-02-03T00:00:00",7.14,{"timestamp":375,"open":376,"high":376,"low":376,"close":376,"volume":377},"2026-02-05T00:00:00",7.49,37,{"timestamp":379,"open":376,"high":313,"low":380,"close":313,"volume":381},"2026-02-08T00:00:00",7.4,63,{"timestamp":383,"open":313,"high":313,"low":384,"close":384,"volume":146},"2026-02-09T00:00:00",7.69,{"timestamp":386,"open":313,"high":313,"low":313,"close":313,"volume":230},"2026-02-10T00:00:00",{"timestamp":388,"open":313,"high":313,"low":362,"close":313,"volume":389},"2026-02-11T00:00:00",43,{"timestamp":391,"open":313,"high":313,"low":313,"close":313,"volume":392},"2026-02-12T00:00:00",22,{"timestamp":394,"open":313,"high":313,"low":313,"close":313,"volume":363},"2026-02-17T00:00:00",{"timestamp":396,"open":397,"high":175,"low":397,"close":175,"volume":230},"2026-02-18T00:00:00",7.5,{"timestamp":399,"open":384,"high":313,"low":384,"close":313,"volume":400},"2026-02-19T00:00:00",514,{"timestamp":402,"open":403,"high":404,"low":370,"close":370,"volume":405},"2026-02-22T00:00:00",7.54,7.67,536,{"timestamp":407,"open":351,"high":362,"low":408,"close":362,"volume":409},"2026-02-23T00:00:00",7.11,865,{"timestamp":411,"open":362,"high":362,"low":412,"close":361,"volume":219},"2026-02-24T00:00:00",7.1,{"timestamp":414,"open":361,"high":362,"low":361,"close":362,"volume":415},"2026-02-25T00:00:00",136,{"timestamp":417,"open":362,"high":362,"low":362,"close":362,"volume":418},"2026-02-26T00:00:00",161,{"timestamp":420,"open":421,"high":362,"low":421,"close":421,"volume":422},"2026-03-01T00:00:00",7.01,247,{"timestamp":424,"open":425,"high":361,"low":425,"close":361,"volume":426},"2026-03-02T00:00:00",6.86,39,{"timestamp":428,"open":362,"high":362,"low":429,"close":430,"volume":431},"2026-03-03T00:00:00",6.89,7.05,33,{"timestamp":433,"open":434,"high":362,"low":434,"close":172,"volume":435},"2026-03-04T00:00:00",6.98,71,{"timestamp":437,"open":438,"high":438,"low":438,"close":438,"volume":142},"2026-03-05T00:00:00",7.07,{"timestamp":440,"open":434,"high":434,"low":441,"close":441,"volume":442},"2026-03-08T00:00:00",6.8,156,{"timestamp":444,"open":445,"high":362,"low":445,"close":362,"volume":446},"2026-03-09T00:00:00",6.59,652,{"timestamp":448,"open":421,"high":421,"low":421,"close":421,"volume":142},"2026-03-10T00:00:00",{"timestamp":450,"open":451,"high":361,"low":452,"close":452,"volume":453},"2026-03-11T00:00:00",7.09,6.81,38,{"timestamp":455,"open":373,"high":361,"low":373,"close":361,"volume":284},"2026-03-12T00:00:00",{"timestamp":457,"open":373,"high":361,"low":373,"close":361,"volume":238},"2026-03-15T00:00:00",{"timestamp":459,"open":361,"high":361,"low":361,"close":361,"volume":460},"2026-03-16T00:00:00",36,{"timestamp":462,"open":463,"high":463,"low":464,"close":464,"volume":194},"2026-03-18T00:00:00",6.85,6.84,{"timestamp":466,"open":467,"high":468,"low":463,"close":463,"volume":469},"2026-03-19T00:00:00",6.91,6.99,20,{"timestamp":471,"open":472,"high":172,"low":472,"close":467,"volume":473},"2026-03-22T00:00:00",6.71,81,{"timestamp":475,"open":434,"high":172,"low":434,"close":172,"volume":476},"2026-03-23T00:00:00",12,{"timestamp":478,"open":479,"high":479,"low":480,"close":480,"volume":481},"2026-03-24T00:00:00",6.95,6.65,41,{"timestamp":483,"open":484,"high":361,"low":484,"close":373,"volume":485},"2026-03-25T00:00:00",6.73,160,{"timestamp":487,"open":373,"high":373,"low":373,"close":373,"volume":153},"2026-03-26T00:00:00",{"timestamp":489,"open":468,"high":468,"low":434,"close":434,"volume":392},"2026-03-29T00:00:00",{"timestamp":491,"open":468,"high":468,"low":434,"close":434,"volume":59},"2026-03-30T00:00:00",{"timestamp":101,"open":172,"high":172,"low":172,"close":172,"volume":142},{"timestamp":494,"open":172,"high":172,"low":172,"close":172,"volume":28},"2026-04-01T00:00:00",{"timestamp":496,"open":467,"high":467,"low":467,"close":467,"volume":161},"2026-04-05T00:00:00",{"timestamp":498,"open":468,"high":468,"low":472,"close":472,"volume":499},"2026-04-06T00:00:00",83,{"timestamp":501,"open":502,"high":172,"low":502,"close":172,"volume":503},"2026-04-07T00:00:00",6.78,95,{"timestamp":505,"open":172,"high":172,"low":506,"close":172,"volume":270},"2026-04-08T00:00:00",6.75,{"timestamp":508,"open":430,"high":430,"low":430,"close":430,"volume":509},"2026-04-09T00:00:00",85,{"timestamp":511,"open":512,"high":361,"low":512,"close":373,"volume":513},"2026-04-12T00:00:00",6.9,25486,{"timestamp":515,"open":373,"high":373,"low":412,"close":412,"volume":516},"2026-04-13T00:00:00",8,{"timestamp":518,"open":172,"high":373,"low":172,"close":519,"volume":259},"2026-04-14T00:00:00",7.02,{"timestamp":102,"open":412,"high":373,"low":172,"close":421,"volume":521},31,{"timestamp":523,"open":425,"high":373,"low":425,"close":373,"volume":469},"2026-04-19T00:00:00",{"timestamp":525,"open":468,"high":373,"low":468,"close":373,"volume":153},"2026-04-21T00:00:00",{"timestamp":527,"open":373,"high":373,"low":373,"close":373,"volume":28},"2026-04-22T00:00:00",{"timestamp":529,"open":412,"high":412,"low":412,"close":412,"volume":530},"2026-04-23T00:00:00",14,{"timestamp":532,"open":479,"high":412,"low":479,"close":412,"volume":176},"2026-04-26T00:00:00",{"timestamp":534,"open":479,"high":412,"low":535,"close":412,"volume":536},"2026-04-27T00:00:00",6.82,92,{"timestamp":538,"open":463,"high":463,"low":463,"close":463,"volume":476},"2026-04-28T00:00:00",{"timestamp":540,"open":472,"high":430,"low":472,"close":430,"volume":541},"2026-04-29T00:00:00",84,{"timestamp":543,"open":430,"high":430,"low":544,"close":544,"volume":453},"2026-05-03T00:00:00",6.83,{"timestamp":546,"open":412,"high":412,"low":544,"close":412,"volume":547},"2026-05-04T00:00:00",237,{"timestamp":549,"open":412,"high":361,"low":550,"close":361,"volume":551},"2026-05-05T00:00:00",6.72,1124,{"timestamp":553,"open":441,"high":361,"low":441,"close":441,"volume":554},"2026-05-06T00:00:00",18,{"timestamp":556,"open":535,"high":535,"low":535,"close":535,"volume":142},"2026-05-07T00:00:00",{"timestamp":558,"open":535,"high":544,"low":535,"close":544,"volume":559},"2026-05-10T00:00:00",74,{"timestamp":561,"open":452,"high":452,"low":472,"close":472,"volume":142},"2026-05-12T00:00:00",{"timestamp":563,"open":472,"high":472,"low":472,"close":472,"volume":142},"2026-05-13T00:00:00",{"timestamp":565,"open":472,"high":351,"low":566,"close":566,"volume":521},"2026-05-14T00:00:00",6.61,{"timestamp":568,"open":569,"high":370,"low":569,"close":412,"volume":570},"2026-05-17T00:00:00",6.68,26,{"timestamp":572,"open":463,"high":463,"low":463,"close":463,"volume":142},"2026-05-18T00:00:00",{"timestamp":574,"open":575,"high":373,"low":472,"close":370,"volume":216},"2026-05-19T00:00:00",6.87,{"timestamp":577,"open":370,"high":370,"low":412,"close":412,"volume":476},"2026-05-20T00:00:00",{"timestamp":579,"open":373,"high":373,"low":580,"close":581,"volume":582},"2026-05-21T00:00:00",6.66,6.69,138,{"timestamp":584,"open":585,"high":361,"low":586,"close":586,"volume":587},"2026-05-24T00:00:00",6.76,6.7,124,{"timestamp":589,"open":586,"high":361,"low":586,"close":373,"volume":590},"2026-05-25T00:00:00",164,{"timestamp":592,"open":412,"high":412,"low":472,"close":550,"volume":593},"2026-05-26T00:00:00",510,{"timestamp":595,"open":472,"high":472,"low":472,"close":472,"volume":596},"2026-05-27T00:00:00",87,{"timestamp":598,"open":472,"high":430,"low":581,"close":430,"volume":599},"2026-05-28T00:00:00",57,{"timestamp":601,"open":412,"high":412,"low":602,"close":438,"volume":603},"2026-05-31T00:00:00",7.06,55,{"timestamp":605,"open":606,"high":607,"low":581,"close":581,"volume":238},"2026-06-01T00:00:00",6.92,7.08,{"timestamp":609,"open":566,"high":610,"low":566,"close":566,"volume":611},"2026-06-02T00:00:00",6.62,52,{"timestamp":613,"open":438,"high":438,"low":566,"close":438,"volume":614},"2026-06-07T00:00:00",45,{"timestamp":616,"open":438,"high":438,"low":438,"close":438,"volume":230},"2026-06-08T00:00:00",{"timestamp":618,"open":451,"high":451,"low":610,"close":610,"volume":614},"2026-06-09T00:00:00",{"timestamp":620,"open":581,"high":451,"low":581,"close":602,"volume":621},"2026-06-10T00:00:00",222,{"timestamp":623,"open":373,"high":373,"low":624,"close":624,"volume":176},"2026-06-11T00:00:00",6.63,{"timestamp":626,"open":586,"high":586,"low":586,"close":586,"volume":284},"2026-06-14T00:00:00",{"timestamp":110,"open":624,"high":480,"low":624,"close":624,"volume":213},{"timestamp":629,"open":624,"high":624,"low":624,"close":624,"volume":142},"2026-06-16T00:00:00",{"timestamp":631,"open":479,"high":479,"low":479,"close":479,"volume":59},"2026-06-17T00:00:00",{"timestamp":633,"open":479,"high":479,"low":479,"close":479,"volume":142},"2026-06-18T00:00:00",{"timestamp":635,"open":452,"high":452,"low":452,"close":452,"volume":142},"2026-06-21T00:00:00",{"timestamp":637,"open":373,"high":373,"low":373,"close":373,"volume":142},"2026-06-22T00:00:00",{"timestamp":639,"open":351,"high":351,"low":351,"close":351,"volume":142},"2026-06-23T00:00:00",{"timestamp":641,"open":370,"high":370,"low":370,"close":370,"volume":28},"2026-06-24T00:00:00",{"timestamp":643,"open":408,"high":408,"low":408,"close":408,"volume":230},"2026-06-25T00:00:00",{"timestamp":645,"open":370,"high":370,"low":479,"close":479,"volume":476},"2026-06-28T00:00:00",{"timestamp":647,"open":479,"high":373,"low":479,"close":373,"volume":230},"2026-06-29T00:00:00",{"timestamp":113,"open":412,"high":412,"low":649,"close":451,"volume":194},6.41,{"timestamp":117,"open":366,"high":651,"low":366,"close":652,"volume":653},7.27,7.24,239,{"timestamp":655,"open":652,"high":316,"low":652,"close":316,"volume":656},"2026-07-02T00:00:00",292,{"timestamp":658,"open":361,"high":316,"low":361,"close":316,"volume":153},"2026-07-05T00:00:00",{"timestamp":660,"open":316,"high":316,"low":661,"close":316,"volume":662},"2026-07-06T00:00:00",7.25,24,{"timestamp":664,"open":412,"high":351,"low":412,"close":351,"volume":142},"2026-07-07T00:00:00",{"timestamp":666,"open":361,"high":316,"low":361,"close":316,"volume":28},"2026-07-09T00:00:00",{"timestamp":668,"open":316,"high":316,"low":607,"close":669,"volume":670},"2026-07-12T00:00:00",7.2,238,{"timestamp":672,"open":673,"high":316,"low":674,"close":674,"volume":675},"2026-07-13T00:00:00",7.28,6.46,196,{"timestamp":114,"open":677,"high":677,"low":649,"close":678,"volume":59},6.48,6.47,{"timestamp":118,"open":680,"high":680,"low":681,"close":682,"volume":683},7.26,6.31,6.58,240,{"timestamp":685,"open":480,"high":412,"low":686,"close":686,"volume":687},"2026-07-16T00:00:00",6.29,542,{"timestamp":689,"open":686,"high":690,"low":686,"close":686,"volume":554},"2026-07-19T00:00:00",6.3,{"timestamp":692,"open":693,"high":172,"low":693,"close":693,"volume":284},"2026-07-20T00:00:00",6.67,{"timestamp":695,"open":696,"high":696,"low":696,"close":696,"volume":697},"2026-07-21T00:00:00",6.74,372,{"timestamp":699,"open":696,"high":669,"low":696,"close":669,"volume":700},"2026-07-22T00:00:00",103,{"timestamp":702,"open":669,"high":669,"low":361,"close":361,"volume":23},"2026-07-23T00:00:00",{"timestamp":704,"open":362,"high":362,"low":361,"close":361,"volume":705},"2026-07-26T00:00:00",91,{"timestamp":707,"open":172,"high":331,"low":581,"close":430,"volume":509},"2026-07-27T00:00:00",{"timestamp":709,"open":351,"high":351,"low":370,"close":370,"volume":202},"2026-07-28T00:00:00",{"timestamp":711,"open":712,"high":370,"low":712,"close":370,"volume":172},"2026-07-29T00:00:00",6.97,{"timestamp":714,"open":370,"high":370,"low":370,"close":370,"volume":161},"2026-07-30T00:00:00",{"timestamp":716,"open":690,"high":172,"low":690,"close":172,"volume":213},"2026-08-02T00:00:00",{"timestamp":718,"open":438,"high":412,"low":438,"close":412,"volume":719},"2026-08-03T00:00:00",67,{"timestamp":721,"open":412,"high":412,"low":412,"close":412,"volume":59},"2026-08-04T00:00:00",{"timestamp":723,"open":412,"high":412,"low":479,"close":479,"volume":724},"2026-08-05T00:00:00",10,{"timestamp":726,"open":479,"high":451,"low":686,"close":727,"volume":728},"2026-08-06T00:00:00",6.5,553,{"timestamp":730,"open":731,"high":732,"low":731,"close":727,"volume":530},"2026-08-09T00:00:00",6.37,6.51,{"timestamp":734,"open":731,"high":735,"low":731,"close":736,"volume":225},"2026-08-10T00:00:00",6.4,6.38,{"timestamp":738,"open":739,"high":484,"low":740,"close":484,"volume":741},"2026-08-11T00:00:00",6.39,6.06,286,{"timestamp":743,"open":445,"high":451,"low":445,"close":451,"volume":28},"2026-08-12T00:00:00",{"timestamp":745,"open":451,"high":412,"low":746,"close":451,"volume":747},"2026-08-13T00:00:00",6.09,58,{"timestamp":749,"open":451,"high":451,"low":750,"close":750,"volume":751},"2026-08-16T00:00:00",5.25,6919,{"timestamp":753,"open":12,"high":754,"low":750,"close":755,"volume":756},"2026-08-17T00:00:00",5.98,5.4,27074,{"timestamp":758,"open":755,"high":759,"low":760,"close":761,"volume":762},"2026-08-18T00:00:00",5.9,5.3,5.5,6062,{"timestamp":764,"open":765,"high":765,"low":761,"close":761,"volume":242},"2026-08-19T00:00:00",5.56,{"timestamp":767,"open":765,"high":768,"low":769,"close":769,"volume":719},"2026-08-20T00:00:00",5.83,5.45,{"timestamp":771,"open":772,"high":773,"low":769,"close":761,"volume":774},"2026-08-23T00:00:00",5.51,5.55,40105,{"timestamp":776,"open":772,"high":772,"low":755,"close":755,"volume":777},"2026-08-24T00:00:00",62,{"timestamp":779,"open":755,"high":755,"low":780,"close":780,"volume":781},"2026-08-25T00:00:00",5.37,10013,{"timestamp":783,"open":755,"high":755,"low":784,"close":785,"volume":786},"2026-08-26T00:00:00",5.34,5.35,77282,{"timestamp":788,"open":785,"high":785,"low":785,"close":785,"volume":789},"2026-08-27T00:00:00",4480,{"timestamp":791,"open":792,"high":793,"low":792,"close":761,"volume":794},"2026-08-30T00:00:00",5.41,5.82,428,{"timestamp":125,"open":761,"high":761,"low":761,"close":761,"volume":146},{"timestamp":797,"open":761,"high":761,"low":769,"close":769,"volume":798},"2026-09-01T00:00:00",13,{"timestamp":800,"open":769,"high":769,"low":769,"close":769,"volume":801},"2026-09-02T00:00:00",506,{"timestamp":803,"open":769,"high":769,"low":804,"close":805,"volume":530},"2026-09-03T00:00:00",5.17,5.21,{"timestamp":807,"open":804,"high":755,"low":804,"close":808,"volume":541},"2026-09-07T00:00:00",5.39,{"timestamp":810,"open":808,"high":755,"low":780,"close":808,"volume":811},"2026-09-08T00:00:00",386,{"timestamp":813,"open":814,"high":815,"low":814,"close":815,"volume":816},"2026-09-09T00:00:00",5.28,5.99,9516,{"timestamp":818,"open":754,"high":754,"low":773,"close":773,"volume":819},"2026-09-10T00:00:00",1974,{"timestamp":821,"open":822,"high":769,"low":822,"close":823,"volume":798},"2026-09-13T00:00:00",5.43,5.44,{"timestamp":825,"open":823,"high":441,"low":823,"close":696,"volume":826},"2026-09-14T00:00:00",421,{"timestamp":126,"open":586,"high":586,"low":230,"close":230,"volume":828},189,{"timestamp":830,"open":815,"high":815,"low":760,"close":831,"volume":832},"2026-09-16T00:00:00",5.48,2203,{"timestamp":834,"open":835,"high":835,"low":836,"close":837,"volume":838},"2026-09-17T00:00:00",5.54,5.05,5.18,2075,{"timestamp":840,"open":837,"high":769,"low":242,"close":822,"volume":841},"2026-09-20T00:00:00",14117,{"timestamp":843,"open":844,"high":769,"low":844,"close":769,"volume":845},"2026-09-21T00:00:00",5.32,54,{"timestamp":847,"open":772,"high":772,"low":769,"close":769,"volume":848},"2026-09-22T00:00:00",115,{"timestamp":850,"open":784,"high":769,"low":804,"close":769,"volume":216},"2026-09-23T00:00:00",[]]