[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f6XpWxIQGt7Vz1BhW-_tyRJETuSkC0duEOnMaZQN7gcU":3,"$fqurEHuET1doaA4LyCnfa_edK2u4UpklIQw9aiS9raww":73,"$fuKaUnPP9FSoQaF57zvvpO9g-8QuY9p0EQuQQYasnkM8":90},{"items":4,"totalItens":70,"success":71,"errors":72,"limitReached":70},[5,12,17,20,24,28,32,36,40,43,46,49,52,55,58,61,64,67],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.07,"2024-10-07T00:00:00","2024-10-14T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":11},0.095,"2024-11-07T00:00:00","2024-11-11T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},0.021,"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},0.04,"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},0.05,"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":34,"comDate":34,"paymentDate":35,"status":11},0.065,"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":38,"comDate":38,"paymentDate":39,"status":11},0.08,"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":41,"comDate":41,"paymentDate":42,"status":11},"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},"2026-04-07T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":56,"comDate":56,"paymentDate":57,"status":11},"2026-05-07T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":59,"comDate":59,"paymentDate":60,"status":11},"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":62,"comDate":62,"paymentDate":63,"status":11},"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":74,"quote":81,"fundamentals":87,"priceHistory":88,"relatedTickers":89},{"ticker":75,"slug":76,"kind":77,"companyName":78,"shortName":79,"description":80},"RENV11","renv11","fii","Cpv Energia Fundo De Investimento Imobiliário Responsabilidade Limitada","FII Renv","",{"price":82,"change":83,"changePercent":84,"currency":85,"updatedAt":86},6.21,0.02,0.3231,"BRL","2026-09-24T23:48:27Z",{},[],[],{"items":91,"totalItens":70,"success":71,"errors":1045,"limitReached":70},[92,97,103,110,115,118,123,128,133,138,144,149,154,158,161,165,170,175,179,183,187,191,194,197,201,206,210,213,218,223,229,235,240,246,250,255,260,265,270,273,277,280,285,289,295,300,305,309,313,317,320,325,328,331,335,338,342,345,348,351,355,359,365,369,376,382,388,394,401,406,411,417,423,428,432,435,441,446,451,456,461,468,474,479,483,487,491,494,497,504,509,513,518,523,528,533,536,539,544,547,551,556,561,565,569,573,576,580,583,586,589,593,596,600,604,608,612,615,618,622,627,630,634,637,640,644,648,651,654,658,661,666,670,672,675,681,687,690,693,697,702,707,712,716,719,722,725,729,732,737,741,744,747,752,755,759,763,766,769,772,775,778,781,784,788,791,794,797,800,804,809,812,816,818,821,824,828,831,834,837,842,845,848,851,855,858,861,864,867,869,872,875,879,884,886,889,892,895,898,902,906,910,913,917,920,923,927,930,933,937,940,942,945,948,951,955,958,961,964,967,970,973,976,979,982,985,988,991,995,998,1001,1004,1006,1008,1012,1015,1019,1023,1026,1029,1032,1035,1038,1042],{"timestamp":93,"open":94,"high":94,"low":95,"close":94,"volume":96},"2025-09-25T00:00:00",5.9,5.68,107,{"timestamp":98,"open":99,"high":100,"low":101,"close":100,"volume":102},"2025-09-28T00:00:00",5.96,5.99,5.58,704,{"timestamp":104,"open":105,"high":106,"low":107,"close":108,"volume":109},"2025-09-29T00:00:00",5.94,6,5.78,5.82,207,{"timestamp":111,"open":112,"high":112,"low":113,"close":113,"volume":114},"2025-09-30T00:00:00",5.81,5.59,1203,{"timestamp":116,"open":101,"high":112,"low":101,"close":112,"volume":117},"2025-10-01T00:00:00",33,{"timestamp":119,"open":120,"high":94,"low":121,"close":121,"volume":122},"2025-10-02T00:00:00",5.69,5.64,1002,{"timestamp":124,"open":100,"high":100,"low":125,"close":126,"volume":127},"2025-10-05T00:00:00",5.56,5.57,694,{"timestamp":129,"open":130,"high":130,"low":131,"close":126,"volume":132},"2025-10-06T00:00:00",5.72,5.55,3817,{"timestamp":34,"open":134,"high":134,"low":135,"close":136,"volume":137},6.95,5.09,5.11,5973,{"timestamp":139,"open":140,"high":141,"low":142,"close":142,"volume":143},"2025-10-08T00:00:00",5.4,5.8,5.23,393,{"timestamp":145,"open":146,"high":147,"low":146,"close":147,"volume":148},"2025-10-09T00:00:00",5.12,5.35,64,{"timestamp":150,"open":151,"high":151,"low":152,"close":152,"volume":153},"2025-10-12T00:00:00",5.46,5.37,16,{"timestamp":155,"open":94,"high":94,"low":156,"close":152,"volume":157},"2025-10-13T00:00:00",5.36,263,{"timestamp":35,"open":159,"high":159,"low":135,"close":135,"volume":160},5.79,7605,{"timestamp":162,"open":135,"high":163,"low":135,"close":101,"volume":164},"2025-10-15T00:00:00",5.6,300,{"timestamp":166,"open":167,"high":167,"low":168,"close":168,"volume":169},"2025-10-16T00:00:00",5.67,5.34,1057,{"timestamp":171,"open":140,"high":172,"low":173,"close":173,"volume":174},"2025-10-19T00:00:00",5.84,5.2,2925,{"timestamp":176,"open":177,"high":113,"low":147,"close":151,"volume":178},"2025-10-20T00:00:00",5.49,128,{"timestamp":180,"open":95,"high":95,"low":181,"close":163,"volume":182},"2025-10-21T00:00:00",5.28,90,{"timestamp":184,"open":163,"high":141,"low":185,"close":107,"volume":186},"2025-10-22T00:00:00",5.43,499,{"timestamp":188,"open":141,"high":141,"low":189,"close":159,"volume":190},"2025-10-23T00:00:00",5.7,257,{"timestamp":192,"open":141,"high":141,"low":156,"close":140,"volume":193},"2025-10-26T00:00:00",1631,{"timestamp":195,"open":140,"high":159,"low":140,"close":121,"volume":196},"2025-10-27T00:00:00",13,{"timestamp":198,"open":101,"high":120,"low":199,"close":199,"volume":200},"2025-10-29T00:00:00",5.54,38,{"timestamp":202,"open":203,"high":167,"low":204,"close":167,"volume":205},"2025-10-30T00:00:00",5.66,5.62,104,{"timestamp":207,"open":95,"high":95,"low":208,"close":140,"volume":209},"2025-11-02T00:00:00",5.3,5258,{"timestamp":211,"open":121,"high":121,"low":208,"close":208,"volume":212},"2025-11-03T00:00:00",1068,{"timestamp":214,"open":121,"high":121,"low":215,"close":216,"volume":217},"2025-11-04T00:00:00",4.5,4.75,17776,{"timestamp":219,"open":216,"high":216,"low":220,"close":221,"volume":222},"2025-11-05T00:00:00",4.51,4.73,6494,{"timestamp":224,"open":225,"high":226,"low":227,"close":226,"volume":228},"2025-11-06T00:00:00",4.61,5.48,4.6,1578,{"timestamp":230,"open":231,"high":231,"low":232,"close":233,"volume":234},"2025-11-09T00:00:00",5.5,4.9,5.25,1783,{"timestamp":236,"open":177,"high":113,"low":237,"close":238,"volume":239},"2025-11-10T00:00:00",4.91,4.98,2180,{"timestamp":241,"open":242,"high":243,"low":237,"close":244,"volume":245},"2025-11-11T00:00:00",5,5.02,4.95,2015,{"timestamp":247,"open":244,"high":244,"low":248,"close":244,"volume":249},"2025-11-12T00:00:00",4.92,608,{"timestamp":251,"open":248,"high":252,"low":253,"close":253,"volume":254},"2025-11-13T00:00:00",5.1,4.7,23247,{"timestamp":256,"open":257,"high":135,"low":257,"close":258,"volume":259},"2025-11-16T00:00:00",4.63,4.82,56,{"timestamp":261,"open":242,"high":262,"low":242,"close":263,"volume":264},"2025-11-17T00:00:00",5.15,5.04,153,{"timestamp":266,"open":267,"high":101,"low":268,"close":101,"volume":269},"2025-11-18T00:00:00",5.05,4.99,4451,{"timestamp":271,"open":121,"high":130,"low":272,"close":101,"volume":143},"2025-11-20T00:00:00",5.33,{"timestamp":274,"open":189,"high":107,"low":275,"close":232,"volume":276},"2025-11-23T00:00:00",4.68,12183,{"timestamp":278,"open":252,"high":152,"low":244,"close":272,"volume":279},"2025-11-24T00:00:00",2439,{"timestamp":281,"open":282,"high":282,"low":275,"close":283,"volume":284},"2025-11-25T00:00:00",5.32,4.96,19174,{"timestamp":286,"open":216,"high":262,"low":216,"close":287,"volume":288},"2025-11-26T00:00:00",5.13,1730,{"timestamp":290,"open":287,"high":291,"low":292,"close":293,"volume":294},"2025-11-27T00:00:00",5.26,4.72,4.8,4461,{"timestamp":296,"open":216,"high":297,"low":216,"close":298,"volume":299},"2025-11-30T00:00:00",5.14,5.08,803,{"timestamp":301,"open":287,"high":272,"low":302,"close":303,"volume":304},"2025-12-01T00:00:00",5.06,5.18,737,{"timestamp":306,"open":307,"high":307,"low":252,"close":303,"volume":308},"2025-12-02T00:00:00",5.24,321,{"timestamp":310,"open":303,"high":152,"low":263,"close":311,"volume":312},"2025-12-03T00:00:00",5.17,387,{"timestamp":314,"open":315,"high":282,"low":293,"close":282,"volume":316},"2025-12-04T00:00:00",5.19,2995,{"timestamp":318,"open":242,"high":168,"low":242,"close":168,"volume":319},"2025-12-07T00:00:00",304,{"timestamp":321,"open":147,"high":322,"low":323,"close":323,"volume":324},"2025-12-08T00:00:00",5.41,5.16,156,{"timestamp":326,"open":203,"high":203,"low":323,"close":322,"volume":327},"2025-12-09T00:00:00",150,{"timestamp":329,"open":151,"high":163,"low":303,"close":303,"volume":330},"2025-12-10T00:00:00",1532,{"timestamp":332,"open":231,"high":231,"low":333,"close":302,"volume":334},"2025-12-11T00:00:00",5.01,1524,{"timestamp":336,"open":146,"high":177,"low":136,"close":226,"volume":337},"2025-12-14T00:00:00",2306,{"timestamp":339,"open":231,"high":231,"low":340,"close":177,"volume":341},"2025-12-15T00:00:00",5.47,854,{"timestamp":343,"open":231,"high":231,"low":226,"close":231,"volume":344},"2025-12-16T00:00:00",1381,{"timestamp":346,"open":231,"high":231,"low":147,"close":140,"volume":347},"2025-12-17T00:00:00",243,{"timestamp":349,"open":231,"high":231,"low":177,"close":231,"volume":350},"2025-12-18T00:00:00",205,{"timestamp":352,"open":231,"high":353,"low":231,"close":353,"volume":354},"2025-12-21T00:00:00",5.73,662,{"timestamp":356,"open":353,"high":357,"low":231,"close":130,"volume":358},"2025-12-22T00:00:00",5.74,1396,{"timestamp":360,"open":353,"high":361,"low":362,"close":363,"volume":364},"2025-12-25T00:00:00",6.06,5.52,6.04,329,{"timestamp":366,"open":361,"high":367,"low":353,"close":94,"volume":368},"2025-12-28T00:00:00",6.25,631,{"timestamp":370,"open":371,"high":372,"low":373,"close":374,"volume":375},"2025-12-29T00:00:00",6.09,6.12,6.01,6.11,771,{"timestamp":377,"open":378,"high":379,"low":378,"close":380,"volume":381},"2026-01-01T00:00:00",6.19,7.49,7.37,3239,{"timestamp":383,"open":384,"high":385,"low":384,"close":386,"volume":387},"2026-01-04T00:00:00",7.36,8.09,8.08,2318,{"timestamp":389,"open":390,"high":386,"low":391,"close":392,"volume":393},"2026-01-05T00:00:00",7.91,6.8,7.63,869,{"timestamp":395,"open":396,"high":397,"low":398,"close":399,"volume":400},"2026-01-06T00:00:00",7.7,7.89,6.84,7.2,786,{"timestamp":402,"open":399,"high":403,"low":404,"close":404,"volume":405},"2026-01-07T00:00:00",7.71,6.97,286,{"timestamp":44,"open":407,"high":408,"low":407,"close":409,"volume":410},6.99,7.9,7.78,77,{"timestamp":412,"open":413,"high":414,"low":415,"close":380,"volume":416},"2026-01-11T00:00:00",7.62,7.87,6.23,8542,{"timestamp":418,"open":419,"high":419,"low":420,"close":421,"volume":422},"2026-01-12T00:00:00",7.45,6.76,7.35,1864,{"timestamp":424,"open":384,"high":425,"low":426,"close":426,"volume":427},"2026-01-13T00:00:00",7.6,6.91,109,{"timestamp":429,"open":430,"high":425,"low":398,"close":425,"volume":431},"2026-01-14T00:00:00",6.98,169,{"timestamp":45,"open":425,"high":425,"low":433,"close":433,"volume":434},6.78,303,{"timestamp":436,"open":437,"high":438,"low":437,"close":439,"volume":440},"2026-01-18T00:00:00",6.92,7.58,7.44,483,{"timestamp":442,"open":443,"high":443,"low":379,"close":444,"volume":445},"2026-01-19T00:00:00",7.51,7.5,129,{"timestamp":447,"open":379,"high":379,"low":448,"close":449,"volume":450},"2026-01-20T00:00:00",7,7.47,88,{"timestamp":452,"open":449,"high":444,"low":453,"close":454,"volume":455},"2026-01-21T00:00:00",7.02,7.48,9423,{"timestamp":457,"open":458,"high":458,"low":448,"close":459,"volume":460},"2026-01-22T00:00:00",7.56,7.15,507,{"timestamp":462,"open":463,"high":464,"low":465,"close":466,"volume":467},"2026-01-25T00:00:00",7.23,7.4,7.04,7.16,41,{"timestamp":469,"open":470,"high":471,"low":472,"close":134,"volume":473},"2026-01-26T00:00:00",7.17,7.25,6.17,8021,{"timestamp":475,"open":453,"high":476,"low":404,"close":477,"volume":478},"2026-01-27T00:00:00",7.21,7.18,402,{"timestamp":480,"open":481,"high":477,"low":430,"close":466,"volume":482},"2026-01-28T00:00:00",7.03,183,{"timestamp":484,"open":448,"high":485,"low":448,"close":448,"volume":486},"2026-02-01T00:00:00",7.1,59,{"timestamp":488,"open":448,"high":489,"low":490,"close":433,"volume":299},"2026-02-02T00:00:00",7.3,6.74,{"timestamp":492,"open":448,"high":493,"low":433,"close":493,"volume":410},"2026-02-03T00:00:00",7.12,{"timestamp":495,"open":471,"high":471,"low":448,"close":448,"volume":496},"2026-02-05T00:00:00",870,{"timestamp":498,"open":499,"high":500,"low":501,"close":502,"volume":503},"2026-02-08T00:00:00",7.07,7.29,6.86,6.88,314,{"timestamp":505,"open":430,"high":506,"low":507,"close":506,"volume":508},"2026-02-09T00:00:00",7.06,6.9,60,{"timestamp":510,"open":499,"high":489,"low":502,"close":511,"volume":512},"2026-02-10T00:00:00",7.22,2169,{"timestamp":514,"open":515,"high":516,"low":515,"close":516,"volume":517},"2026-02-11T00:00:00",7.09,7.27,154,{"timestamp":519,"open":516,"high":520,"low":521,"close":396,"volume":522},"2026-02-12T00:00:00",7.99,7.01,9400,{"timestamp":524,"open":525,"high":525,"low":485,"close":526,"volume":527},"2026-02-17T00:00:00",7.68,7.43,423,{"timestamp":529,"open":421,"high":530,"low":531,"close":531,"volume":532},"2026-02-18T00:00:00",7.65,7.28,301,{"timestamp":534,"open":535,"high":421,"low":531,"close":421,"volume":200},"2026-02-19T00:00:00",7.33,{"timestamp":537,"open":421,"high":421,"low":399,"close":399,"volume":538},"2026-02-22T00:00:00",157,{"timestamp":540,"open":506,"high":541,"low":506,"close":542,"volume":543},"2026-02-23T00:00:00",7.46,7.08,1363,{"timestamp":545,"open":466,"high":449,"low":542,"close":449,"volume":546},"2026-02-24T00:00:00",355,{"timestamp":548,"open":449,"high":449,"low":493,"close":549,"volume":550},"2026-02-25T00:00:00",7.13,1063,{"timestamp":552,"open":553,"high":553,"low":554,"close":554,"volume":555},"2026-02-26T00:00:00",7.39,7.11,416,{"timestamp":557,"open":554,"high":489,"low":558,"close":559,"volume":560},"2026-03-01T00:00:00",6.6,6.82,6849,{"timestamp":562,"open":426,"high":453,"low":563,"close":453,"volume":564},"2026-03-02T00:00:00",6.7,766,{"timestamp":566,"open":567,"high":567,"low":399,"close":399,"volume":568},"2026-03-03T00:00:00",7.24,4879,{"timestamp":570,"open":399,"high":399,"low":571,"close":477,"volume":572},"2026-03-04T00:00:00",6.73,165,{"timestamp":574,"open":399,"high":399,"low":448,"close":448,"volume":575},"2026-03-05T00:00:00",108,{"timestamp":577,"open":501,"high":578,"low":571,"close":507,"volume":579},"2026-03-08T00:00:00",6.94,1436,{"timestamp":581,"open":521,"high":459,"low":507,"close":426,"volume":582},"2026-03-09T00:00:00",45,{"timestamp":584,"open":585,"high":585,"low":426,"close":426,"volume":259},"2026-03-10T00:00:00",7.14,{"timestamp":587,"open":398,"high":585,"low":398,"close":437,"volume":588},"2026-03-11T00:00:00",548,{"timestamp":590,"open":591,"high":515,"low":591,"close":426,"volume":592},"2026-03-12T00:00:00",6.87,375,{"timestamp":594,"open":426,"high":485,"low":391,"close":499,"volume":595},"2026-03-15T00:00:00",284,{"timestamp":597,"open":554,"high":554,"low":598,"close":542,"volume":599},"2026-03-16T00:00:00",6.93,221,{"timestamp":601,"open":559,"high":598,"low":602,"close":602,"volume":603},"2026-03-18T00:00:00",6.75,2107,{"timestamp":605,"open":559,"high":485,"low":606,"close":407,"volume":607},"2026-03-19T00:00:00",6.81,644,{"timestamp":609,"open":448,"high":610,"low":502,"close":448,"volume":611},"2026-03-22T00:00:00",7.05,296,{"timestamp":613,"open":448,"high":448,"low":437,"close":437,"volume":614},"2026-03-23T00:00:00",259,{"timestamp":616,"open":430,"high":448,"low":559,"close":437,"volume":617},"2026-03-24T00:00:00",910,{"timestamp":619,"open":620,"high":404,"low":620,"close":437,"volume":621},"2026-03-25T00:00:00",6.89,170,{"timestamp":623,"open":433,"high":624,"low":625,"close":502,"volume":626},"2026-03-26T00:00:00",6.96,6.5,6720,{"timestamp":628,"open":490,"high":591,"low":490,"close":591,"volume":629},"2026-03-29T00:00:00",379,{"timestamp":631,"open":591,"high":591,"low":632,"close":591,"volume":633},"2026-03-30T00:00:00",6.79,203,{"timestamp":635,"open":591,"high":591,"low":490,"close":636,"volume":242},"2026-03-31T00:00:00",6.85,{"timestamp":638,"open":591,"high":591,"low":571,"close":571,"volume":639},"2026-04-01T00:00:00",3405,{"timestamp":641,"open":391,"high":598,"low":642,"close":598,"volume":643},"2026-04-05T00:00:00",6.57,2194,{"timestamp":645,"open":624,"high":624,"low":646,"close":507,"volume":647},"2026-04-06T00:00:00",6.66,100,{"timestamp":53,"open":507,"high":507,"low":649,"close":632,"volume":650},6.67,198,{"timestamp":652,"open":501,"high":501,"low":563,"close":563,"volume":653},"2026-04-08T00:00:00",258,{"timestamp":655,"open":656,"high":636,"low":656,"close":632,"volume":657},"2026-04-09T00:00:00",6.72,261,{"timestamp":659,"open":632,"high":632,"low":415,"close":558,"volume":660},"2026-04-12T00:00:00",1936,{"timestamp":662,"open":558,"high":558,"low":663,"close":664,"volume":665},"2026-04-13T00:00:00",6.41,6.48,846,{"timestamp":667,"open":668,"high":558,"low":668,"close":558,"volume":669},"2026-04-14T00:00:00",6.58,1091,{"timestamp":54,"open":558,"high":558,"low":625,"close":625,"volume":671},115,{"timestamp":673,"open":625,"high":558,"low":625,"close":625,"volume":674},"2026-04-16T00:00:00",1306,{"timestamp":676,"open":677,"high":678,"low":679,"close":679,"volume":680},"2026-04-19T00:00:00",6.54,6.55,6.4,1930,{"timestamp":682,"open":683,"high":684,"low":472,"close":685,"volume":686},"2026-04-21T00:00:00",6.45,6.59,6.39,3383,{"timestamp":688,"open":679,"high":663,"low":679,"close":663,"volume":689},"2026-04-22T00:00:00",487,{"timestamp":691,"open":663,"high":663,"low":100,"close":100,"volume":692},"2026-04-23T00:00:00",6045,{"timestamp":694,"open":695,"high":684,"low":100,"close":677,"volume":696},"2026-04-26T00:00:00",6.1,479,{"timestamp":698,"open":558,"high":558,"low":699,"close":700,"volume":701},"2026-04-27T00:00:00",6.08,6.13,641,{"timestamp":703,"open":704,"high":558,"low":704,"close":705,"volume":706},"2026-04-28T00:00:00",6.22,6.24,523,{"timestamp":708,"open":709,"high":677,"low":710,"close":679,"volume":711},"2026-04-29T00:00:00",6.28,6.26,75,{"timestamp":713,"open":679,"high":679,"low":710,"close":714,"volume":715},"2026-05-03T00:00:00",6.3,642,{"timestamp":717,"open":679,"high":679,"low":367,"close":367,"volume":718},"2026-05-04T00:00:00",131,{"timestamp":720,"open":367,"high":685,"low":367,"close":367,"volume":721},"2026-05-05T00:00:00",528,{"timestamp":723,"open":367,"high":685,"low":367,"close":724,"volume":327},"2026-05-06T00:00:00",6.38,{"timestamp":56,"open":714,"high":726,"low":727,"close":685,"volume":728},6.49,6.2,1178,{"timestamp":730,"open":683,"high":683,"low":82,"close":685,"volume":731},"2026-05-10T00:00:00",204,{"timestamp":733,"open":734,"high":734,"low":735,"close":367,"volume":736},"2026-05-11T00:00:00",6.43,5.91,2404,{"timestamp":738,"open":367,"high":367,"low":739,"close":727,"volume":740},"2026-05-12T00:00:00",5.98,524,{"timestamp":742,"open":727,"high":705,"low":743,"close":727,"volume":157},"2026-05-13T00:00:00",6.03,{"timestamp":745,"open":705,"high":705,"low":727,"close":704,"volume":746},"2026-05-14T00:00:00",247,{"timestamp":748,"open":705,"high":705,"low":749,"close":750,"volume":751},"2026-05-17T00:00:00",5.93,6.18,1045,{"timestamp":753,"open":472,"high":415,"low":374,"close":374,"volume":754},"2026-05-18T00:00:00",730,{"timestamp":756,"open":757,"high":415,"low":372,"close":415,"volume":758},"2026-05-19T00:00:00",6.15,1190,{"timestamp":760,"open":761,"high":415,"low":700,"close":704,"volume":762},"2026-05-20T00:00:00",6.14,404,{"timestamp":764,"open":415,"high":415,"low":695,"close":695,"volume":765},"2026-05-21T00:00:00",1582,{"timestamp":767,"open":415,"high":415,"low":372,"close":415,"volume":768},"2026-05-24T00:00:00",273,{"timestamp":770,"open":415,"high":415,"low":699,"close":699,"volume":771},"2026-05-25T00:00:00",2578,{"timestamp":773,"open":363,"high":704,"low":106,"close":106,"volume":774},"2026-05-26T00:00:00",2170,{"timestamp":776,"open":757,"high":757,"low":743,"close":363,"volume":777},"2026-05-27T00:00:00",520,{"timestamp":779,"open":757,"high":415,"low":361,"close":415,"volume":780},"2026-05-28T00:00:00",1165,{"timestamp":782,"open":415,"high":415,"low":472,"close":415,"volume":783},"2026-05-31T00:00:00",166,{"timestamp":785,"open":415,"high":415,"low":749,"close":786,"volume":787},"2026-06-01T00:00:00",5.95,4521,{"timestamp":789,"open":373,"high":415,"low":373,"close":750,"volume":790},"2026-06-02T00:00:00",472,{"timestamp":792,"open":415,"high":415,"low":699,"close":750,"volume":793},"2026-06-04T00:00:00",106,{"timestamp":795,"open":750,"high":750,"low":226,"close":749,"volume":796},"2026-06-07T00:00:00",21093,{"timestamp":59,"open":749,"high":106,"low":749,"close":798,"volume":799},5.97,967,{"timestamp":801,"open":802,"high":100,"low":203,"close":357,"volume":803},"2026-06-09T00:00:00",5.85,69,{"timestamp":805,"open":204,"high":806,"low":113,"close":807,"volume":808},"2026-06-10T00:00:00",5.89,5.65,2810,{"timestamp":810,"open":807,"high":807,"low":140,"close":807,"volume":811},"2026-06-11T00:00:00",6768,{"timestamp":813,"open":814,"high":100,"low":814,"close":739,"volume":815},"2026-06-14T00:00:00",5.71,1414,{"timestamp":60,"open":363,"high":750,"low":204,"close":700,"volume":817},5364,{"timestamp":819,"open":106,"high":374,"low":739,"close":739,"volume":820},"2026-06-16T00:00:00",659,{"timestamp":822,"open":363,"high":750,"low":120,"close":141,"volume":823},"2026-06-17T00:00:00",217,{"timestamp":825,"open":826,"high":472,"low":141,"close":695,"volume":827},"2026-06-18T00:00:00",5.86,84,{"timestamp":829,"open":472,"high":472,"low":141,"close":141,"volume":830},"2026-06-21T00:00:00",1732,{"timestamp":832,"open":826,"high":695,"low":163,"close":99,"volume":833},"2026-06-22T00:00:00",5447,{"timestamp":835,"open":172,"high":99,"low":172,"close":99,"volume":836},"2026-06-23T00:00:00",43,{"timestamp":838,"open":172,"high":786,"low":839,"close":840,"volume":841},"2026-06-24T00:00:00",5.83,5.92,449,{"timestamp":843,"open":106,"high":472,"low":94,"close":94,"volume":844},"2026-06-25T00:00:00",581,{"timestamp":846,"open":99,"high":757,"low":105,"close":699,"volume":847},"2026-06-28T00:00:00",190,{"timestamp":849,"open":757,"high":757,"low":798,"close":100,"volume":850},"2026-06-29T00:00:00",1006,{"timestamp":852,"open":853,"high":472,"low":853,"close":757,"volume":854},"2026-06-30T00:00:00",5.87,347,{"timestamp":856,"open":750,"high":750,"low":107,"close":107,"volume":857},"2026-07-01T00:00:00",3534,{"timestamp":859,"open":107,"high":472,"low":107,"close":372,"volume":860},"2026-07-02T00:00:00",134,{"timestamp":862,"open":750,"high":750,"low":141,"close":739,"volume":863},"2026-07-05T00:00:00",654,{"timestamp":865,"open":363,"high":750,"low":252,"close":282,"volume":866},"2026-07-06T00:00:00",31819,{"timestamp":62,"open":140,"high":141,"low":140,"close":231,"volume":868},2316,{"timestamp":870,"open":125,"high":94,"low":125,"close":107,"volume":871},"2026-07-08T00:00:00",315,{"timestamp":873,"open":141,"high":141,"low":163,"close":163,"volume":874},"2026-07-09T00:00:00",2174,{"timestamp":876,"open":807,"high":877,"low":231,"close":113,"volume":878},"2026-07-12T00:00:00",5.75,1245,{"timestamp":880,"open":125,"high":357,"low":881,"close":882,"volume":883},"2026-07-13T00:00:00",5.51,5.53,628,{"timestamp":63,"open":113,"high":159,"low":362,"close":130,"volume":885},2142,{"timestamp":887,"open":141,"high":786,"low":130,"close":105,"volume":888},"2026-07-15T00:00:00",1780,{"timestamp":890,"open":106,"high":106,"low":204,"close":167,"volume":891},"2026-07-16T00:00:00",4306,{"timestamp":893,"open":125,"high":802,"low":125,"close":95,"volume":894},"2026-07-19T00:00:00",1348,{"timestamp":896,"open":125,"high":802,"low":881,"close":189,"volume":897},"2026-07-20T00:00:00",1754,{"timestamp":899,"open":900,"high":826,"low":95,"close":839,"volume":901},"2026-07-21T00:00:00",5.76,2326,{"timestamp":903,"open":904,"high":904,"low":900,"close":900,"volume":905},"2026-07-22T00:00:00",5.88,489,{"timestamp":907,"open":108,"high":472,"low":208,"close":908,"volume":909},"2026-07-23T00:00:00",5.45,27781,{"timestamp":911,"open":362,"high":159,"low":147,"close":877,"volume":912},"2026-07-26T00:00:00",4845,{"timestamp":914,"open":915,"high":108,"low":915,"close":189,"volume":916},"2026-07-27T00:00:00",5.63,2900,{"timestamp":918,"open":120,"high":839,"low":95,"close":95,"volume":919},"2026-07-28T00:00:00",795,{"timestamp":921,"open":95,"high":141,"low":125,"close":159,"volume":922},"2026-07-29T00:00:00",227,{"timestamp":924,"open":826,"high":826,"low":925,"close":177,"volume":926},"2026-07-30T00:00:00",5.03,28705,{"timestamp":928,"open":807,"high":141,"low":177,"close":807,"volume":929},"2026-08-02T00:00:00",3122,{"timestamp":931,"open":807,"high":826,"low":231,"close":107,"volume":932},"2026-08-03T00:00:00",3744,{"timestamp":934,"open":172,"high":172,"low":125,"close":935,"volume":936},"2026-08-04T00:00:00",5.61,335,{"timestamp":938,"open":167,"high":826,"low":163,"close":163,"volume":939},"2026-08-05T00:00:00",1173,{"timestamp":941,"open":203,"high":112,"low":915,"close":120,"volume":830},"2026-08-06T00:00:00",{"timestamp":943,"open":877,"high":853,"low":340,"close":95,"volume":944},"2026-08-09T00:00:00",3852,{"timestamp":946,"open":120,"high":357,"low":177,"close":167,"volume":947},"2026-08-10T00:00:00",3332,{"timestamp":949,"open":95,"high":826,"low":126,"close":126,"volume":950},"2026-08-11T00:00:00",5329,{"timestamp":952,"open":126,"high":107,"low":953,"close":163,"volume":954},"2026-08-12T00:00:00",5.39,4838,{"timestamp":956,"open":203,"high":108,"low":113,"close":163,"volume":957},"2026-08-13T00:00:00",2878,{"timestamp":959,"open":203,"high":853,"low":163,"close":853,"volume":960},"2026-08-16T00:00:00",6763,{"timestamp":962,"open":877,"high":826,"low":877,"close":172,"volume":963},"2026-08-17T00:00:00",96,{"timestamp":965,"open":130,"high":826,"low":130,"close":802,"volume":966},"2026-08-18T00:00:00",368,{"timestamp":968,"open":802,"high":802,"low":121,"close":203,"volume":969},"2026-08-19T00:00:00",555,{"timestamp":971,"open":915,"high":900,"low":915,"close":915,"volume":972},"2026-08-20T00:00:00",1071,{"timestamp":974,"open":120,"high":141,"low":95,"close":877,"volume":975},"2026-08-23T00:00:00",501,{"timestamp":977,"open":112,"high":904,"low":204,"close":204,"volume":978},"2026-08-24T00:00:00",2363,{"timestamp":980,"open":159,"high":141,"low":203,"close":141,"volume":981},"2026-08-25T00:00:00",1231,{"timestamp":983,"open":826,"high":904,"low":130,"close":900,"volume":984},"2026-08-26T00:00:00",1305,{"timestamp":986,"open":108,"high":904,"low":141,"close":904,"volume":987},"2026-08-27T00:00:00",3436,{"timestamp":989,"open":904,"high":904,"low":141,"close":141,"volume":990},"2026-08-30T00:00:00",2478,{"timestamp":992,"open":826,"high":904,"low":993,"close":904,"volume":994},"2026-08-31T00:00:00",5.77,1044,{"timestamp":996,"open":826,"high":826,"low":353,"close":112,"volume":997},"2026-09-01T00:00:00",2749,{"timestamp":999,"open":172,"high":904,"low":172,"close":904,"volume":1000},"2026-09-02T00:00:00",792,{"timestamp":1002,"open":904,"high":705,"low":904,"close":727,"volume":1003},"2026-09-03T00:00:00",2832,{"timestamp":1005,"open":705,"high":714,"low":105,"close":415,"volume":868},"2026-09-07T00:00:00",{"timestamp":68,"open":714,"high":507,"low":727,"close":683,"volume":1007},418,{"timestamp":1009,"open":1010,"high":1010,"low":734,"close":734,"volume":1011},"2026-09-09T00:00:00",6.47,752,{"timestamp":1013,"open":714,"high":1010,"low":739,"close":739,"volume":1014},"2026-09-10T00:00:00",1031,{"timestamp":1016,"open":363,"high":1017,"low":739,"close":472,"volume":1018},"2026-09-13T00:00:00",6.36,3157,{"timestamp":1020,"open":705,"high":1021,"low":371,"close":710,"volume":1022},"2026-09-14T00:00:00",6.27,4714,{"timestamp":69,"open":1024,"high":1024,"low":915,"close":1024,"volume":1025},6.33,7850,{"timestamp":1027,"open":685,"high":726,"low":685,"close":664,"volume":1028},"2026-09-16T00:00:00",1615,{"timestamp":1030,"open":726,"high":726,"low":106,"close":664,"volume":1031},"2026-09-17T00:00:00",7132,{"timestamp":1033,"open":664,"high":664,"low":82,"close":82,"volume":1034},"2026-09-20T00:00:00",622,{"timestamp":1036,"open":709,"high":663,"low":704,"close":415,"volume":1037},"2026-09-21T00:00:00",4260,{"timestamp":1039,"open":714,"high":1040,"low":378,"close":378,"volume":1041},"2026-09-22T00:00:00",6.35,424,{"timestamp":1043,"open":367,"high":664,"low":750,"close":82,"volume":1044},"2026-09-23T00:00:00",796,[]]