[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f6Qftyh3KHOcoYbtMl16y-ZV4NNxOiMXy9CzE1VWHens":3,"$f4-mz2PlzLjyFwW2TpkgArTmtI09iSBqVk5UGxBkf_gQ":81,"$fGMV-7ECKRx9V-pTjm3wJHD8l6wCYHh9eolg8DzgZeVw":98},{"items":4,"totalItens":78,"success":79,"errors":80,"limitReached":78},[5,12,16,19,22,26,30,33,36,39,42,45,48,51,54,57,60,63,66,69,72,75],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.08,"2024-12-06T00:00:00","2024-12-13T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.1,"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":17,"comDate":17,"paymentDate":18,"status":11},"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":24,"paymentDate":25,"status":11},0.11,"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":28,"comDate":28,"paymentDate":29,"status":11},0.12,"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":31,"comDate":31,"paymentDate":32,"status":11},"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":34,"comDate":34,"paymentDate":35,"status":11},"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":37,"comDate":37,"paymentDate":38,"status":11},"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":40,"comDate":40,"paymentDate":41,"status":11},"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":43,"comDate":43,"paymentDate":44,"status":11},"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":49,"comDate":49,"paymentDate":50,"status":11},"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":52,"comDate":52,"paymentDate":53,"status":11},"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":55,"comDate":55,"paymentDate":56,"status":11},"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":58,"comDate":58,"paymentDate":59,"status":11},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":61,"comDate":61,"paymentDate":62,"status":11},"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":64,"comDate":64,"paymentDate":65,"status":11},"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":67,"comDate":67,"paymentDate":68,"status":11},"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":70,"comDate":70,"paymentDate":71,"status":11},"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":73,"comDate":73,"paymentDate":74,"status":11},"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":76,"comDate":76,"paymentDate":77,"status":11},"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":82,"quote":89,"fundamentals":95,"priceHistory":96,"relatedTickers":97},{"ticker":83,"slug":84,"kind":85,"companyName":86,"shortName":87,"description":88},"RECM11","recm11","fii","Rec Multiestratégia Fundo De Investimento Imobiliário Responsabilidade Limitada","FII Recm","",{"price":90,"change":91,"changePercent":92,"currency":93,"updatedAt":94},6.9,-0.04,-0.5764,"BRL","2026-09-24T23:48:27Z",{},[],[],{"items":99,"totalItens":78,"success":79,"errors":984,"limitReached":78},[100,107,112,117,120,124,128,132,135,138,143,146,151,157,162,167,171,175,179,185,191,196,200,203,207,210,214,218,222,225,230,234,237,241,244,247,251,254,258,263,266,268,271,274,277,280,283,287,290,293,297,300,304,307,310,314,317,320,323,325,328,332,335,338,341,344,347,350,353,357,359,362,365,368,371,373,376,379,382,385,388,391,394,398,401,404,407,410,413,417,420,423,426,428,431,434,437,440,443,446,449,452,456,460,464,468,471,474,477,481,486,492,498,502,506,509,513,517,521,524,527,531,534,537,543,547,550,555,559,565,572,575,581,583,588,593,597,600,604,610,613,617,621,624,627,631,636,640,646,653,657,662,668,671,676,679,684,687,691,694,698,702,705,708,711,714,717,720,723,726,730,733,736,739,742,747,752,755,759,762,766,769,773,776,780,783,786,789,792,794,797,801,805,809,812,814,817,820,823,826,830,834,837,840,843,846,849,852,855,858,861,864,866,870,873,876,880,883,886,889,892,895,898,900,903,906,909,912,915,918,921,924,929,934,939,943,946,951,953,956,962,967,974,980],{"timestamp":101,"open":102,"high":103,"low":104,"close":105,"volume":106},"2025-09-25T00:00:00",8.65,8.7,8.48,8.69,9775,{"timestamp":108,"open":109,"high":103,"low":110,"close":105,"volume":111},"2025-09-28T00:00:00",8.68,8.6,13300,{"timestamp":113,"open":105,"high":105,"low":114,"close":115,"volume":116},"2025-09-29T00:00:00",8.59,8.67,2112,{"timestamp":118,"open":115,"high":109,"low":110,"close":110,"volume":119},"2025-09-30T00:00:00",50,{"timestamp":121,"open":110,"high":109,"low":122,"close":109,"volume":123},"2025-10-01T00:00:00",8.53,1979,{"timestamp":125,"open":109,"high":109,"low":126,"close":115,"volume":127},"2025-10-02T00:00:00",8.5,18525,{"timestamp":129,"open":109,"high":109,"low":130,"close":130,"volume":131},"2025-10-05T00:00:00",8.57,1359,{"timestamp":133,"open":110,"high":115,"low":114,"close":110,"volume":134},"2025-10-06T00:00:00",1356,{"timestamp":43,"open":110,"high":110,"low":136,"close":126,"volume":137},8.43,807,{"timestamp":139,"open":140,"high":140,"low":126,"close":141,"volume":142},"2025-10-08T00:00:00",8.54,8.51,21,{"timestamp":144,"open":126,"high":140,"low":126,"close":141,"volume":145},"2025-10-09T00:00:00",25,{"timestamp":147,"open":141,"high":148,"low":149,"close":149,"volume":150},"2025-10-12T00:00:00",8.58,8.47,1093,{"timestamp":152,"open":153,"high":153,"low":154,"close":155,"volume":156},"2025-10-13T00:00:00",8.56,7.75,8.07,8906,{"timestamp":44,"open":158,"high":158,"low":159,"close":160,"volume":161},8.49,8.1,8.42,340,{"timestamp":163,"open":164,"high":164,"low":165,"close":165,"volume":166},"2025-10-15T00:00:00",8.41,8.2,158,{"timestamp":168,"open":169,"high":136,"low":169,"close":160,"volume":170},"2025-10-16T00:00:00",8.3,20,{"timestamp":172,"open":160,"high":160,"low":169,"close":173,"volume":174},"2025-10-19T00:00:00",8.37,551,{"timestamp":176,"open":177,"high":136,"low":169,"close":169,"volume":178},"2025-10-20T00:00:00",8.4,822,{"timestamp":180,"open":181,"high":182,"low":183,"close":182,"volume":184},"2025-10-21T00:00:00",8.29,8.34,8.27,214,{"timestamp":186,"open":187,"high":188,"low":189,"close":169,"volume":190},"2025-10-22T00:00:00",8.31,8.33,8.23,110,{"timestamp":192,"open":193,"high":177,"low":194,"close":193,"volume":195},"2025-10-23T00:00:00",8.39,8.35,71,{"timestamp":197,"open":193,"high":177,"low":198,"close":169,"volume":199},"2025-10-26T00:00:00",8.26,145,{"timestamp":201,"open":202,"high":177,"low":202,"close":193,"volume":119},"2025-10-27T00:00:00",8.25,{"timestamp":204,"open":158,"high":158,"low":205,"close":205,"volume":206},"2025-10-29T00:00:00",8.45,74,{"timestamp":208,"open":205,"high":205,"low":177,"close":177,"volume":209},"2025-10-30T00:00:00",65,{"timestamp":211,"open":205,"high":205,"low":212,"close":212,"volume":213},"2025-11-02T00:00:00",8.44,12,{"timestamp":215,"open":212,"high":212,"low":216,"close":194,"volume":217},"2025-11-03T00:00:00",8,1768,{"timestamp":219,"open":220,"high":164,"low":188,"close":194,"volume":221},"2025-11-04T00:00:00",8.36,434,{"timestamp":223,"open":160,"high":205,"low":164,"close":205,"volume":224},"2025-11-05T00:00:00",386,{"timestamp":226,"open":227,"high":228,"low":227,"close":228,"volume":229},"2025-11-06T00:00:00",8.11,8.63,2378,{"timestamp":231,"open":232,"high":115,"low":141,"close":114,"volume":233},"2025-11-09T00:00:00",8.61,9919,{"timestamp":235,"open":102,"high":102,"low":126,"close":126,"volume":236},"2025-11-10T00:00:00",518,{"timestamp":238,"open":110,"high":239,"low":158,"close":158,"volume":240},"2025-11-11T00:00:00",8.62,19,{"timestamp":242,"open":158,"high":232,"low":158,"close":232,"volume":243},"2025-11-12T00:00:00",14,{"timestamp":245,"open":228,"high":228,"low":114,"close":239,"volume":246},"2025-11-13T00:00:00",272,{"timestamp":248,"open":103,"high":103,"low":249,"close":102,"volume":250},"2025-11-16T00:00:00",8.52,198,{"timestamp":252,"open":105,"high":105,"low":109,"close":109,"volume":253},"2025-11-17T00:00:00",172,{"timestamp":255,"open":256,"high":256,"low":103,"close":103,"volume":257},"2025-11-18T00:00:00",8.77,92,{"timestamp":259,"open":140,"high":260,"low":140,"close":261,"volume":262},"2025-11-20T00:00:00",9.59,9,208,{"timestamp":264,"open":265,"high":265,"low":114,"close":110,"volume":236},"2025-11-23T00:00:00",8.99,{"timestamp":267,"open":114,"high":103,"low":148,"close":103,"volume":250},"2025-11-24T00:00:00",{"timestamp":269,"open":109,"high":109,"low":227,"close":220,"volume":270},"2025-11-25T00:00:00",1407,{"timestamp":272,"open":169,"high":239,"low":169,"close":114,"volume":273},"2025-11-26T00:00:00",439,{"timestamp":275,"open":114,"high":232,"low":126,"close":232,"volume":276},"2025-11-27T00:00:00",116,{"timestamp":278,"open":232,"high":232,"low":140,"close":114,"volume":279},"2025-11-30T00:00:00",698,{"timestamp":281,"open":232,"high":232,"low":130,"close":110,"volume":282},"2025-12-01T00:00:00",168,{"timestamp":284,"open":110,"high":285,"low":110,"close":232,"volume":286},"2025-12-02T00:00:00",8.79,1953,{"timestamp":288,"open":232,"high":285,"low":110,"close":110,"volume":289},"2025-12-03T00:00:00",1795,{"timestamp":291,"open":285,"high":285,"low":148,"close":232,"volume":292},"2025-12-04T00:00:00",1121,{"timestamp":294,"open":295,"high":295,"low":104,"close":104,"volume":296},"2025-12-07T00:00:00",8.55,159,{"timestamp":298,"open":249,"high":249,"low":205,"close":205,"volume":299},"2025-12-08T00:00:00",55,{"timestamp":301,"open":126,"high":114,"low":302,"close":130,"volume":303},"2025-12-09T00:00:00",8.22,60,{"timestamp":305,"open":130,"high":130,"low":153,"close":153,"volume":306},"2025-12-10T00:00:00",123,{"timestamp":308,"open":148,"high":148,"low":160,"close":212,"volume":309},"2025-12-11T00:00:00",337,{"timestamp":311,"open":205,"high":130,"low":212,"close":312,"volume":313},"2025-12-14T00:00:00",8.46,10974,{"timestamp":315,"open":130,"high":130,"low":141,"close":130,"volume":316},"2025-12-15T00:00:00",1657,{"timestamp":318,"open":130,"high":110,"low":130,"close":114,"volume":319},"2025-12-16T00:00:00",3624,{"timestamp":321,"open":110,"high":110,"low":153,"close":148,"volume":322},"2025-12-17T00:00:00",229,{"timestamp":324,"open":110,"high":110,"low":114,"close":114,"volume":119},"2025-12-18T00:00:00",{"timestamp":326,"open":110,"high":110,"low":295,"close":114,"volume":327},"2025-12-21T00:00:00",523,{"timestamp":329,"open":114,"high":114,"low":330,"close":104,"volume":331},"2025-12-22T00:00:00",8.19,3200,{"timestamp":333,"open":194,"high":295,"low":194,"close":104,"volume":334},"2025-12-25T00:00:00",395,{"timestamp":336,"open":148,"high":148,"low":198,"close":126,"volume":337},"2025-12-28T00:00:00",179,{"timestamp":339,"open":187,"high":110,"low":187,"close":110,"volume":340},"2025-12-29T00:00:00",1558,{"timestamp":342,"open":295,"high":110,"low":295,"close":110,"volume":343},"2026-01-01T00:00:00",440,{"timestamp":345,"open":110,"high":110,"low":130,"close":110,"volume":346},"2026-01-04T00:00:00",2075,{"timestamp":348,"open":160,"high":114,"low":160,"close":114,"volume":349},"2026-01-05T00:00:00",345,{"timestamp":351,"open":110,"high":110,"low":312,"close":114,"volume":352},"2026-01-06T00:00:00",510,{"timestamp":354,"open":110,"high":285,"low":110,"close":355,"volume":356},"2026-01-07T00:00:00",8.71,3122,{"timestamp":52,"open":105,"high":105,"low":141,"close":249,"volume":358},331,{"timestamp":360,"open":295,"high":295,"low":212,"close":122,"volume":361},"2026-01-11T00:00:00",1176,{"timestamp":363,"open":110,"high":110,"low":122,"close":122,"volume":364},"2026-01-12T00:00:00",119,{"timestamp":366,"open":148,"high":148,"low":295,"close":295,"volume":367},"2026-01-13T00:00:00",188,{"timestamp":369,"open":110,"high":239,"low":122,"close":122,"volume":370},"2026-01-14T00:00:00",893,{"timestamp":53,"open":114,"high":232,"low":122,"close":232,"volume":372},490,{"timestamp":374,"open":232,"high":232,"low":140,"close":130,"volume":375},"2026-01-18T00:00:00",2415,{"timestamp":377,"open":232,"high":103,"low":232,"close":239,"volume":378},"2026-01-19T00:00:00",574,{"timestamp":380,"open":103,"high":103,"low":140,"close":102,"volume":381},"2026-01-20T00:00:00",89,{"timestamp":383,"open":103,"high":103,"low":228,"close":115,"volume":384},"2026-01-21T00:00:00",1311,{"timestamp":386,"open":109,"high":103,"low":109,"close":105,"volume":387},"2026-01-22T00:00:00",299,{"timestamp":389,"open":355,"high":355,"low":109,"close":105,"volume":390},"2026-01-25T00:00:00",484,{"timestamp":392,"open":105,"high":105,"low":228,"close":228,"volume":393},"2026-01-26T00:00:00",1670,{"timestamp":395,"open":396,"high":109,"low":239,"close":396,"volume":397},"2026-01-27T00:00:00",8.66,368,{"timestamp":399,"open":105,"high":105,"low":114,"close":110,"volume":400},"2026-01-28T00:00:00",14031,{"timestamp":402,"open":295,"high":232,"low":295,"close":232,"volume":403},"2026-02-01T00:00:00",4337,{"timestamp":405,"open":228,"high":228,"low":114,"close":232,"volume":406},"2026-02-02T00:00:00",1379,{"timestamp":408,"open":110,"high":239,"low":114,"close":114,"volume":409},"2026-02-03T00:00:00",4736,{"timestamp":411,"open":110,"high":228,"low":104,"close":126,"volume":412},"2026-02-05T00:00:00",10853,{"timestamp":414,"open":153,"high":153,"low":415,"close":415,"volume":416},"2026-02-08T00:00:00",8.38,2917,{"timestamp":418,"open":177,"high":177,"low":173,"close":193,"volume":419},"2026-02-09T00:00:00",547,{"timestamp":421,"open":193,"high":193,"low":173,"close":193,"volume":422},"2026-02-10T00:00:00",566,{"timestamp":424,"open":415,"high":164,"low":415,"close":193,"volume":425},"2026-02-11T00:00:00",6209,{"timestamp":427,"open":149,"high":122,"low":164,"close":205,"volume":364},"2026-02-12T00:00:00",{"timestamp":429,"open":122,"high":140,"low":158,"close":140,"volume":430},"2026-02-17T00:00:00",1167,{"timestamp":432,"open":158,"high":295,"low":104,"close":104,"volume":433},"2026-02-18T00:00:00",7125,{"timestamp":435,"open":140,"high":295,"low":126,"close":126,"volume":436},"2026-02-19T00:00:00",6879,{"timestamp":438,"open":295,"high":110,"low":295,"close":110,"volume":439},"2026-02-22T00:00:00",2460,{"timestamp":441,"open":110,"high":110,"low":249,"close":140,"volume":442},"2026-02-23T00:00:00",17913,{"timestamp":444,"open":126,"high":355,"low":126,"close":295,"volume":445},"2026-02-24T00:00:00",15307,{"timestamp":447,"open":130,"high":110,"low":295,"close":295,"volume":448},"2026-02-25T00:00:00",3401,{"timestamp":450,"open":114,"high":114,"low":140,"close":295,"volume":451},"2026-02-26T00:00:00",6521,{"timestamp":453,"open":122,"high":454,"low":122,"close":295,"volume":455},"2026-03-01T00:00:00",9.26,21525,{"timestamp":457,"open":110,"high":458,"low":122,"close":114,"volume":459},"2026-03-02T00:00:00",9.09,78855,{"timestamp":461,"open":396,"high":462,"low":295,"close":295,"volume":463},"2026-03-03T00:00:00",8.9,65121,{"timestamp":465,"open":466,"high":102,"low":164,"close":295,"volume":467},"2026-03-04T00:00:00",8.64,52138,{"timestamp":469,"open":126,"high":462,"low":158,"close":130,"volume":470},"2026-03-05T00:00:00",82977,{"timestamp":472,"open":396,"high":261,"low":194,"close":126,"volume":473},"2026-03-08T00:00:00",53557,{"timestamp":475,"open":126,"high":126,"low":177,"close":126,"volume":476},"2026-03-09T00:00:00",40915,{"timestamp":478,"open":312,"high":126,"low":479,"close":159,"volume":480},"2026-03-10T00:00:00",7.96,58389,{"timestamp":482,"open":165,"high":183,"low":483,"close":484,"volume":485},"2026-03-11T00:00:00",7.66,7.9,86721,{"timestamp":487,"open":488,"high":489,"low":488,"close":490,"volume":491},"2026-03-12T00:00:00",7.91,8.13,7.94,24457,{"timestamp":493,"open":494,"high":177,"low":495,"close":496,"volume":497},"2026-03-15T00:00:00",7.98,7.55,7.86,157356,{"timestamp":499,"open":496,"high":169,"low":496,"close":500,"volume":501},"2026-03-16T00:00:00",8.02,139053,{"timestamp":503,"open":155,"high":189,"low":504,"close":504,"volume":505},"2026-03-18T00:00:00",7.99,4130,{"timestamp":507,"open":159,"high":194,"low":504,"close":302,"volume":508},"2026-03-19T00:00:00",15168,{"timestamp":510,"open":169,"high":169,"low":511,"close":489,"volume":512},"2026-03-22T00:00:00",8.01,18340,{"timestamp":514,"open":182,"high":193,"low":515,"close":330,"volume":516},"2026-03-23T00:00:00",8.06,6026,{"timestamp":518,"open":198,"high":126,"low":519,"close":126,"volume":520},"2026-03-24T00:00:00",8.09,18066,{"timestamp":522,"open":126,"high":126,"low":302,"close":126,"volume":523},"2026-03-25T00:00:00",175095,{"timestamp":525,"open":126,"high":126,"low":183,"close":126,"volume":526},"2026-03-26T00:00:00",14179,{"timestamp":528,"open":126,"high":126,"low":529,"close":136,"volume":530},"2026-03-29T00:00:00",8.15,347370,{"timestamp":532,"open":104,"high":158,"low":155,"close":489,"volume":533},"2026-03-30T00:00:00",32936,{"timestamp":535,"open":165,"high":165,"low":511,"close":519,"volume":536},"2026-03-31T00:00:00",180909,{"timestamp":538,"open":519,"high":539,"low":540,"close":541,"volume":542},"2026-04-01T00:00:00",8.16,8.04,8.05,1762,{"timestamp":544,"open":545,"high":545,"low":515,"close":159,"volume":546},"2026-04-05T00:00:00",8.14,59410,{"timestamp":548,"open":159,"high":159,"low":216,"close":216,"volume":549},"2026-04-06T00:00:00",3845,{"timestamp":551,"open":552,"high":519,"low":553,"close":504,"volume":554},"2026-04-07T00:00:00",8.08,7.5,24140,{"timestamp":61,"open":515,"high":515,"low":556,"close":557,"volume":558},7.52,7.8,29009,{"timestamp":560,"open":561,"high":479,"low":562,"close":563,"volume":564},"2026-04-09T00:00:00",7.78,7.57,7.61,12088,{"timestamp":566,"open":567,"high":568,"low":569,"close":570,"volume":571},"2026-04-12T00:00:00",7.69,7.95,7.51,7.65,10002,{"timestamp":573,"open":570,"high":568,"low":569,"close":570,"volume":574},"2026-04-13T00:00:00",96731,{"timestamp":576,"open":577,"high":578,"low":553,"close":579,"volume":580},"2026-04-14T00:00:00",7.64,7.79,7.59,64148,{"timestamp":62,"open":562,"high":562,"low":553,"close":569,"volume":582},4279,{"timestamp":584,"open":567,"high":585,"low":586,"close":585,"volume":587},"2026-04-16T00:00:00",7.74,7.53,4560,{"timestamp":589,"open":590,"high":585,"low":591,"close":591,"volume":592},"2026-04-19T00:00:00",7.7,7.6,8325,{"timestamp":594,"open":595,"high":590,"low":579,"close":563,"volume":596},"2026-04-21T00:00:00",7.68,6326,{"timestamp":598,"open":585,"high":585,"low":591,"close":591,"volume":599},"2026-04-22T00:00:00",2910,{"timestamp":601,"open":585,"high":585,"low":591,"close":602,"volume":603},"2026-04-23T00:00:00",7.72,1929,{"timestamp":605,"open":606,"high":606,"low":607,"close":608,"volume":609},"2026-04-26T00:00:00",7.73,7.58,7.67,20354,{"timestamp":611,"open":595,"high":595,"low":591,"close":570,"volume":612},"2026-04-27T00:00:00",1262,{"timestamp":614,"open":570,"high":608,"low":615,"close":570,"volume":616},"2026-04-28T00:00:00",7.56,464,{"timestamp":618,"open":483,"high":483,"low":563,"close":619,"volume":620},"2026-04-29T00:00:00",7.63,3828,{"timestamp":622,"open":595,"high":595,"low":615,"close":607,"volume":623},"2026-05-03T00:00:00",3111,{"timestamp":625,"open":483,"high":483,"low":495,"close":495,"volume":626},"2026-05-04T00:00:00",3669,{"timestamp":628,"open":563,"high":563,"low":629,"close":591,"volume":630},"2026-05-05T00:00:00",7.41,8723,{"timestamp":632,"open":579,"high":591,"low":633,"close":634,"volume":635},"2026-05-06T00:00:00",7.26,7.44,5556,{"timestamp":637,"open":553,"high":615,"low":638,"close":556,"volume":639},"2026-05-07T00:00:00",7.33,13280,{"timestamp":641,"open":642,"high":642,"low":643,"close":644,"volume":645},"2026-05-10T00:00:00",7.45,7.36,7.4,697,{"timestamp":647,"open":648,"high":649,"low":650,"close":651,"volume":652},"2026-05-11T00:00:00",7.3,7.81,7.21,7.35,29961,{"timestamp":654,"open":655,"high":655,"low":633,"close":633,"volume":656},"2026-05-12T00:00:00",7.49,6828,{"timestamp":658,"open":659,"high":643,"low":660,"close":660,"volume":661},"2026-05-13T00:00:00",7.25,7.2,4313,{"timestamp":663,"open":664,"high":644,"low":665,"close":666,"volume":667},"2026-05-14T00:00:00",7.28,7.17,7.18,10065,{"timestamp":669,"open":633,"high":648,"low":666,"close":666,"volume":670},"2026-05-17T00:00:00",4254,{"timestamp":672,"open":666,"high":673,"low":666,"close":674,"volume":675},"2026-05-18T00:00:00",7.39,7.29,799,{"timestamp":677,"open":664,"high":651,"low":660,"close":651,"volume":678},"2026-05-19T00:00:00",2134,{"timestamp":680,"open":681,"high":651,"low":681,"close":682,"volume":683},"2026-05-20T00:00:00",7.23,7.32,583,{"timestamp":685,"open":648,"high":638,"low":674,"close":638,"volume":686},"2026-05-21T00:00:00",2242,{"timestamp":688,"open":648,"high":651,"low":633,"close":689,"volume":690},"2026-05-24T00:00:00",7.31,1584,{"timestamp":692,"open":689,"high":682,"low":674,"close":648,"volume":693},"2026-05-25T00:00:00",2705,{"timestamp":695,"open":638,"high":638,"low":696,"close":648,"volume":697},"2026-05-26T00:00:00",7.27,939,{"timestamp":699,"open":696,"high":682,"low":700,"close":700,"volume":701},"2026-05-27T00:00:00",7.24,926,{"timestamp":703,"open":682,"high":682,"low":700,"close":689,"volume":704},"2026-05-28T00:00:00",1682,{"timestamp":706,"open":651,"high":643,"low":633,"close":648,"volume":707},"2026-05-31T00:00:00",15888,{"timestamp":709,"open":689,"high":689,"low":674,"close":674,"volume":710},"2026-06-01T00:00:00",1004,{"timestamp":712,"open":682,"high":638,"low":664,"close":638,"volume":713},"2026-06-02T00:00:00",3882,{"timestamp":715,"open":651,"high":651,"low":633,"close":674,"volume":716},"2026-06-04T00:00:00",777,{"timestamp":718,"open":689,"high":638,"low":696,"close":664,"volume":719},"2026-06-07T00:00:00",6152,{"timestamp":67,"open":648,"high":721,"low":664,"close":682,"volume":722},7.46,17113,{"timestamp":724,"open":682,"high":682,"low":660,"close":689,"volume":725},"2026-06-09T00:00:00",714,{"timestamp":727,"open":689,"high":608,"low":660,"close":728,"volume":729},"2026-06-10T00:00:00",7.62,65300,{"timestamp":731,"open":579,"high":570,"low":689,"close":577,"volume":732},"2026-06-11T00:00:00",20436,{"timestamp":734,"open":602,"high":154,"low":579,"close":602,"volume":735},"2026-06-14T00:00:00",6062,{"timestamp":68,"open":602,"high":737,"low":591,"close":737,"volume":738},7.76,21825,{"timestamp":740,"open":578,"high":490,"low":591,"close":577,"volume":741},"2026-06-16T00:00:00",25446,{"timestamp":743,"open":744,"high":744,"low":570,"close":745,"volume":746},"2026-06-17T00:00:00",7.87,7.83,3257,{"timestamp":748,"open":749,"high":750,"low":591,"close":750,"volume":751},"2026-06-18T00:00:00",7.85,7.97,14266,{"timestamp":753,"open":541,"high":159,"low":750,"close":504,"volume":754},"2026-06-21T00:00:00",846,{"timestamp":756,"open":745,"high":216,"low":591,"close":757,"volume":758},"2026-06-22T00:00:00",7.89,28483,{"timestamp":760,"open":757,"high":757,"low":591,"close":649,"volume":761},"2026-06-23T00:00:00",511,{"timestamp":763,"open":570,"high":764,"low":562,"close":591,"volume":765},"2026-06-24T00:00:00",7.84,2289,{"timestamp":767,"open":737,"high":737,"low":607,"close":737,"volume":768},"2026-06-25T00:00:00",10923,{"timestamp":770,"open":591,"high":568,"low":591,"close":771,"volume":772},"2026-06-28T00:00:00",7.93,605,{"timestamp":774,"open":490,"high":490,"low":602,"close":771,"volume":775},"2026-06-29T00:00:00",539,{"timestamp":777,"open":778,"high":778,"low":585,"close":484,"volume":779},"2026-06-30T00:00:00",7.92,146,{"timestamp":781,"open":771,"high":490,"low":488,"close":488,"volume":782},"2026-07-01T00:00:00",52,{"timestamp":784,"open":757,"high":484,"low":606,"close":757,"volume":785},"2026-07-02T00:00:00",1074,{"timestamp":787,"open":757,"high":757,"low":561,"close":744,"volume":788},"2026-07-05T00:00:00",872,{"timestamp":790,"open":568,"high":568,"low":606,"close":771,"volume":791},"2026-07-06T00:00:00",132,{"timestamp":70,"open":578,"high":557,"low":569,"close":495,"volume":793},604,{"timestamp":795,"open":619,"high":216,"low":615,"close":778,"volume":796},"2026-07-08T00:00:00",20762,{"timestamp":798,"open":488,"high":488,"low":615,"close":799,"volume":800},"2026-07-09T00:00:00",7.82,125,{"timestamp":802,"open":484,"high":484,"low":578,"close":803,"volume":804},"2026-07-12T00:00:00",7.88,531,{"timestamp":806,"open":803,"high":803,"low":807,"close":553,"volume":808},"2026-07-13T00:00:00",7.48,17236,{"timestamp":71,"open":607,"high":578,"low":810,"close":591,"volume":811},7,1412,{"timestamp":813,"open":591,"high":728,"low":495,"close":591,"volume":352},"2026-07-15T00:00:00",{"timestamp":815,"open":591,"high":591,"low":586,"close":607,"volume":816},"2026-07-16T00:00:00",1270,{"timestamp":818,"open":591,"high":591,"low":553,"close":591,"volume":819},"2026-07-19T00:00:00",2526,{"timestamp":821,"open":595,"high":154,"low":728,"close":567,"volume":822},"2026-07-20T00:00:00",215,{"timestamp":824,"open":595,"high":595,"low":495,"close":495,"volume":825},"2026-07-21T00:00:00",2368,{"timestamp":827,"open":569,"high":607,"low":655,"close":828,"volume":829},"2026-07-22T00:00:00",7.54,485,{"timestamp":831,"open":495,"high":495,"low":832,"close":832,"volume":833},"2026-07-23T00:00:00",7.47,2887,{"timestamp":835,"open":655,"high":655,"low":638,"close":807,"volume":836},"2026-07-26T00:00:00",379,{"timestamp":838,"open":655,"high":655,"low":644,"close":807,"volume":839},"2026-07-27T00:00:00",1578,{"timestamp":841,"open":553,"high":553,"low":643,"close":553,"volume":842},"2026-07-28T00:00:00",197,{"timestamp":844,"open":643,"high":553,"low":643,"close":553,"volume":845},"2026-07-29T00:00:00",296,{"timestamp":847,"open":553,"high":556,"low":553,"close":569,"volume":848},"2026-07-30T00:00:00",8039,{"timestamp":850,"open":643,"high":655,"low":643,"close":655,"volume":851},"2026-08-02T00:00:00",606,{"timestamp":853,"open":655,"high":579,"low":832,"close":828,"volume":854},"2026-08-03T00:00:00",328,{"timestamp":856,"open":607,"high":608,"low":607,"close":577,"volume":857},"2026-08-04T00:00:00",308,{"timestamp":859,"open":807,"high":577,"low":807,"close":577,"volume":860},"2026-08-05T00:00:00",3082,{"timestamp":862,"open":602,"high":602,"low":828,"close":619,"volume":863},"2026-08-06T00:00:00",1020,{"timestamp":865,"open":728,"high":728,"low":633,"close":633,"volume":419},"2026-08-09T00:00:00",{"timestamp":867,"open":868,"high":655,"low":696,"close":644,"volume":869},"2026-08-10T00:00:00",7.38,570,{"timestamp":871,"open":807,"high":807,"low":644,"close":629,"volume":872},"2026-08-11T00:00:00",222,{"timestamp":874,"open":648,"high":608,"low":648,"close":615,"volume":875},"2026-08-12T00:00:00",50072,{"timestamp":877,"open":563,"high":570,"low":878,"close":591,"volume":879},"2026-08-13T00:00:00",7.43,20724,{"timestamp":881,"open":728,"high":570,"low":644,"close":615,"volume":882},"2026-08-16T00:00:00",27641,{"timestamp":884,"open":577,"high":557,"low":673,"close":644,"volume":885},"2026-08-17T00:00:00",46238,{"timestamp":887,"open":644,"high":606,"low":644,"close":634,"volume":888},"2026-08-18T00:00:00",23071,{"timestamp":890,"open":556,"high":728,"low":644,"close":553,"volume":891},"2026-08-19T00:00:00",6232,{"timestamp":893,"open":828,"high":557,"low":868,"close":553,"volume":894},"2026-08-20T00:00:00",37011,{"timestamp":896,"open":878,"high":807,"low":629,"close":878,"volume":897},"2026-08-23T00:00:00",5138,{"timestamp":899,"open":644,"high":807,"low":651,"close":868,"volume":788},"2026-08-24T00:00:00",{"timestamp":901,"open":902,"high":902,"low":651,"close":651,"volume":800},"2026-08-25T00:00:00",7.37,{"timestamp":904,"open":902,"high":673,"low":674,"close":648,"volume":905},"2026-08-26T00:00:00",323,{"timestamp":907,"open":807,"high":807,"low":674,"close":689,"volume":908},"2026-08-27T00:00:00",2388,{"timestamp":910,"open":673,"high":642,"low":689,"close":642,"volume":911},"2026-08-30T00:00:00",747,{"timestamp":913,"open":651,"high":642,"low":651,"close":642,"volume":914},"2026-08-31T00:00:00",451,{"timestamp":916,"open":634,"high":634,"low":868,"close":878,"volume":917},"2026-09-01T00:00:00",801,{"timestamp":919,"open":807,"high":807,"low":644,"close":642,"volume":920},"2026-09-02T00:00:00",1417,{"timestamp":922,"open":807,"high":655,"low":660,"close":696,"volume":923},"2026-09-03T00:00:00",12186,{"timestamp":925,"open":696,"high":696,"low":926,"close":927,"volume":928},"2026-09-07T00:00:00",7.12,7.15,18458,{"timestamp":76,"open":930,"high":930,"low":931,"close":932,"volume":933},7.1,7.02,7.05,7314,{"timestamp":935,"open":932,"high":659,"low":936,"close":937,"volume":938},"2026-09-09T00:00:00",7.03,7.13,3580,{"timestamp":940,"open":927,"high":927,"low":936,"close":941,"volume":942},"2026-09-10T00:00:00",7.08,8654,{"timestamp":944,"open":930,"high":937,"low":932,"close":930,"volume":945},"2026-09-13T00:00:00",3182,{"timestamp":947,"open":930,"high":948,"low":932,"close":949,"volume":950},"2026-09-14T00:00:00",7.11,7.09,13291,{"timestamp":77,"open":930,"high":930,"low":932,"close":949,"volume":952},5061,{"timestamp":954,"open":930,"high":926,"low":810,"close":936,"volume":955},"2026-09-16T00:00:00",8692,{"timestamp":957,"open":931,"high":958,"low":959,"close":960,"volume":961},"2026-09-17T00:00:00",7.07,6.99,7.01,17347,{"timestamp":963,"open":960,"high":960,"low":964,"close":965,"volume":966},"2026-09-20T00:00:00",6.95,6.97,7237,{"timestamp":968,"open":969,"high":970,"low":971,"close":972,"volume":973},"2026-09-21T00:00:00",6.98,7.04,6.84,6.96,18240,{"timestamp":975,"open":976,"high":960,"low":977,"close":978,"volume":979},"2026-09-22T00:00:00",6.82,6.8,6.94,13700,{"timestamp":981,"open":978,"high":978,"low":982,"close":90,"volume":983},"2026-09-23T00:00:00",6.81,21898,[]]