[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fnXJmZbPQl4DkVc3KA4v5F3N5BZFfYVE1jX80I1toCHw":3,"$f3W-9A02WqkftwmNRB1fePfcjsB4FAkh0bgxgjPuuK_s":24,"$f2hFLl6r5fGohBfHcF0-9hWFyZa2-Id65sd0yUR_THk4":45},{"items":4,"totalItens":21,"success":22,"errors":23,"limitReached":21},[5,12,17],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",118.8,"2024-06-28T00:00:00","2024-07-12T00:00:00",1,{"type":13,"category":7,"amount":14,"approvalDate":15,"comDate":15,"paymentDate":16,"status":11},3,338.492,"2025-04-14T00:00:00","2025-04-23T00:00:00",{"type":13,"category":7,"amount":18,"approvalDate":19,"comDate":19,"paymentDate":20,"status":11},201.303,"2025-06-25T00:00:00","2025-07-11T00:00:00",null,true,[],{"summary":25,"quote":32,"fundamentals":37,"priceHistory":38,"relatedTickers":39},{"ticker":26,"slug":27,"kind":28,"companyName":29,"shortName":30,"description":31},"SJAU11","sjau11","fii","Sj Au Logstica Fundo Investimento Imobiliario","FII Sj Au","",{"price":33,"change":34,"changePercent":34,"currency":35,"updatedAt":36},1.57,0,"BRL","2026-09-24T23:48:28Z",{},[],[40,41,42,43,44],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":46,"totalItens":21,"success":22,"errors":1032,"limitReached":21},[47,52,59,65,71,76,81,85,90,94,99,105,109,115,121,126,129,132,137,142,145,148,154,160,164,168,173,177,181,185,191,198,204,209,215,221,225,231,236,242,247,252,258,265,270,275,279,284,288,291,295,300,304,307,312,316,320,324,327,330,335,340,346,350,355,359,362,367,372,377,380,385,389,393,398,402,407,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,462,465,468,471,474,477,480,483,486,489,492,495,498,501,503,506,509,513,516,520,524,528,532,536,541,544,549,554,560,564,569,574,579,584,588,592,598,602,607,612,618,622,627,632,635,639,644,648,652,655,659,664,667,669,673,677,680,685,689,694,700,704,707,711,716,720,725,729,733,738,742,745,749,753,756,760,765,769,775,780,785,789,791,796,801,804,806,812,816,818,820,823,828,834,839,844,849,853,859,864,868,872,876,880,883,886,890,892,896,899,901,905,908,913,918,922,925,928,931,934,938,942,947,952,955,959,962,965,968,971,975,978,981,985,988,992,994,997,1000,1002,1005,1008,1010,1013,1016,1018,1021,1024,1027,1030],{"timestamp":48,"open":49,"high":49,"low":50,"close":50,"volume":51},"2025-09-25T00:00:00",7.49,6.9,60,{"timestamp":53,"open":54,"high":55,"low":56,"close":57,"volume":58},"2025-09-28T00:00:00",6.97,7.46,6.28,6.37,276,{"timestamp":60,"open":61,"high":62,"low":63,"close":62,"volume":64},"2025-09-29T00:00:00",6.45,6.77,6.36,251,{"timestamp":66,"open":67,"high":68,"low":69,"close":69,"volume":70},"2025-09-30T00:00:00",6.63,7,6,2150,{"timestamp":72,"open":73,"high":73,"low":74,"close":74,"volume":75},"2025-10-01T00:00:00",6.05,5.91,185,{"timestamp":77,"open":69,"high":69,"low":78,"close":79,"volume":80},"2025-10-02T00:00:00",5.36,5.7,96,{"timestamp":82,"open":79,"high":83,"low":79,"close":83,"volume":84},"2025-10-05T00:00:00",5.71,504,{"timestamp":86,"open":87,"high":69,"low":87,"close":88,"volume":89},"2025-10-06T00:00:00",5.59,5.99,55,{"timestamp":91,"open":88,"high":88,"low":92,"close":88,"volume":93},"2025-10-07T00:00:00",5.08,5,{"timestamp":95,"open":96,"high":88,"low":97,"close":97,"volume":98},"2025-10-08T00:00:00",5.87,5.5,228,{"timestamp":100,"open":101,"high":101,"low":102,"close":103,"volume":104},"2025-10-09T00:00:00",5.56,5.07,5.14,264,{"timestamp":106,"open":101,"high":101,"low":107,"close":107,"volume":108},"2025-10-12T00:00:00",4.99,156,{"timestamp":110,"open":111,"high":112,"low":113,"close":93,"volume":114},"2025-10-13T00:00:00",5.4,5.43,4.91,189,{"timestamp":116,"open":117,"high":117,"low":118,"close":119,"volume":120},"2025-10-14T00:00:00",4.86,3.99,4,520,{"timestamp":122,"open":123,"high":119,"low":123,"close":124,"volume":125},"2025-10-15T00:00:00",3.92,3.95,261,{"timestamp":127,"open":119,"high":119,"low":124,"close":124,"volume":128},"2025-10-16T00:00:00",409,{"timestamp":130,"open":118,"high":119,"low":124,"close":119,"volume":131},"2025-10-19T00:00:00",125,{"timestamp":133,"open":124,"high":124,"low":134,"close":135,"volume":136},"2025-10-20T00:00:00",3.74,3.83,930,{"timestamp":138,"open":139,"high":119,"low":140,"close":118,"volume":141},"2025-10-21T00:00:00",3.87,3.75,141,{"timestamp":143,"open":118,"high":118,"low":139,"close":118,"volume":144},"2025-10-22T00:00:00",10,{"timestamp":146,"open":139,"high":139,"low":147,"close":147,"volume":51},"2025-10-23T00:00:00",3.78,{"timestamp":149,"open":150,"high":150,"low":151,"close":152,"volume":153},"2025-10-26T00:00:00",3.8,3.19,3.33,1185,{"timestamp":155,"open":152,"high":156,"low":157,"close":158,"volume":159},"2025-10-27T00:00:00",3.37,3.03,3.07,1588,{"timestamp":161,"open":162,"high":13,"low":162,"close":13,"volume":163},"2025-10-29T00:00:00",2.95,109,{"timestamp":165,"open":162,"high":166,"low":162,"close":13,"volume":167},"2025-10-30T00:00:00",3.14,68,{"timestamp":169,"open":170,"high":170,"low":171,"close":171,"volume":172},"2025-11-02T00:00:00",2.97,2.72,386,{"timestamp":174,"open":162,"high":13,"low":171,"close":175,"volume":176},"2025-11-03T00:00:00",2.76,291,{"timestamp":178,"open":175,"high":13,"low":175,"close":179,"volume":180},"2025-11-04T00:00:00",2.9,230,{"timestamp":182,"open":162,"high":183,"low":162,"close":13,"volume":184},"2025-11-05T00:00:00",3.3,991,{"timestamp":186,"open":187,"high":13,"low":188,"close":189,"volume":190},"2025-11-06T00:00:00",2.96,2.75,2.8,269,{"timestamp":192,"open":193,"high":194,"low":195,"close":196,"volume":197},"2025-11-09T00:00:00",2.64,2.65,2.46,2.53,923,{"timestamp":199,"open":200,"high":201,"low":202,"close":201,"volume":203},"2025-11-10T00:00:00",2.56,2.7,2.41,414,{"timestamp":205,"open":162,"high":162,"low":206,"close":207,"volume":208},"2025-11-11T00:00:00",1.88,1.99,7313,{"timestamp":210,"open":211,"high":6,"low":212,"close":213,"volume":214},"2025-11-12T00:00:00",1.97,1.66,1.82,4232,{"timestamp":216,"open":217,"high":6,"low":218,"close":219,"volume":220},"2025-11-13T00:00:00",1.98,1.71,1.95,2089,{"timestamp":222,"open":219,"high":219,"low":223,"close":219,"volume":224},"2025-11-16T00:00:00",1.92,1143,{"timestamp":226,"open":227,"high":227,"low":228,"close":229,"volume":230},"2025-11-17T00:00:00",1.91,1.01,1.49,11873,{"timestamp":232,"open":233,"high":229,"low":234,"close":234,"volume":235},"2025-11-18T00:00:00",1.26,0.75,25297,{"timestamp":237,"open":238,"high":239,"low":240,"close":11,"volume":241},"2025-11-20T00:00:00",0.89,1.05,0.76,12033,{"timestamp":243,"open":244,"high":11,"low":245,"close":245,"volume":246},"2025-11-23T00:00:00",0.87,0.79,9721,{"timestamp":248,"open":249,"high":249,"low":250,"close":250,"volume":251},"2025-11-24T00:00:00",0.78,0.5,29407,{"timestamp":253,"open":250,"high":254,"low":255,"close":256,"volume":257},"2025-11-25T00:00:00",0.68,0.4,0.48,10868,{"timestamp":259,"open":260,"high":261,"low":262,"close":263,"volume":264},"2025-11-26T00:00:00",0.51,0.65,0.44,0.46,10973,{"timestamp":266,"open":267,"high":250,"low":268,"close":250,"volume":269},"2025-11-27T00:00:00",0.43,0.42,11810,{"timestamp":271,"open":272,"high":272,"low":273,"close":267,"volume":274},"2025-11-30T00:00:00",0.6,0.41,7701,{"timestamp":276,"open":262,"high":277,"low":268,"close":262,"volume":278},"2025-12-01T00:00:00",0.49,9649,{"timestamp":280,"open":281,"high":281,"low":282,"close":268,"volume":283},"2025-12-02T00:00:00",0.45,0.34,14364,{"timestamp":285,"open":267,"high":267,"low":286,"close":255,"volume":287},"2025-12-03T00:00:00",0.37,4406,{"timestamp":289,"open":273,"high":273,"low":286,"close":273,"volume":290},"2025-12-04T00:00:00",11540,{"timestamp":292,"open":293,"high":273,"low":286,"close":286,"volume":294},"2025-12-07T00:00:00",0.38,12979,{"timestamp":296,"open":293,"high":297,"low":298,"close":298,"volume":299},"2025-12-08T00:00:00",0.39,0.36,4159,{"timestamp":301,"open":286,"high":293,"low":282,"close":302,"volume":303},"2025-12-09T00:00:00",0.35,16196,{"timestamp":305,"open":286,"high":255,"low":302,"close":302,"volume":306},"2025-12-10T00:00:00",18677,{"timestamp":308,"open":302,"high":286,"low":309,"close":310,"volume":311},"2025-12-11T00:00:00",0.3,0.33,25506,{"timestamp":313,"open":282,"high":286,"low":314,"close":282,"volume":315},"2025-12-14T00:00:00",0.32,23011,{"timestamp":317,"open":302,"high":255,"low":318,"close":314,"volume":319},"2025-12-15T00:00:00",0.29,23617,{"timestamp":321,"open":298,"high":322,"low":314,"close":293,"volume":323},"2025-12-16T00:00:00",0.59,38872,{"timestamp":325,"open":298,"high":267,"low":302,"close":293,"volume":326},"2025-12-17T00:00:00",5835,{"timestamp":328,"open":293,"high":250,"low":293,"close":250,"volume":329},"2025-12-18T00:00:00",15080,{"timestamp":331,"open":260,"high":332,"low":250,"close":333,"volume":334},"2025-12-21T00:00:00",0.98,0.94,96646,{"timestamp":336,"open":11,"high":228,"low":337,"close":338,"volume":339},"2025-12-22T00:00:00",0.72,0.88,35171,{"timestamp":341,"open":342,"high":343,"low":240,"close":344,"volume":345},"2025-12-25T00:00:00",0.95,1.29,0.82,61244,{"timestamp":347,"open":344,"high":333,"low":344,"close":348,"volume":349},"2025-12-28T00:00:00",0.84,15954,{"timestamp":351,"open":238,"high":352,"low":353,"close":353,"volume":354},"2025-12-29T00:00:00",0.9,0.8,16295,{"timestamp":356,"open":244,"high":357,"low":249,"close":244,"volume":358},"2026-01-01T00:00:00",0.96,17895,{"timestamp":360,"open":338,"high":338,"low":245,"close":353,"volume":361},"2026-01-04T00:00:00",17008,{"timestamp":363,"open":353,"high":364,"low":365,"close":240,"volume":366},"2026-01-05T00:00:00",0.85,0.66,24620,{"timestamp":368,"open":234,"high":234,"low":369,"close":370,"volume":371},"2026-01-06T00:00:00",0.63,0.7,32520,{"timestamp":373,"open":374,"high":344,"low":272,"close":375,"volume":376},"2026-01-07T00:00:00",0.71,0.61,63530,{"timestamp":378,"open":375,"high":370,"low":322,"close":322,"volume":379},"2026-01-08T00:00:00",17535,{"timestamp":381,"open":382,"high":383,"low":375,"close":365,"volume":384},"2026-01-11T00:00:00",0.62,0.69,8082,{"timestamp":386,"open":387,"high":238,"low":383,"close":364,"volume":388},"2026-01-12T00:00:00",0.74,21749,{"timestamp":390,"open":391,"high":238,"low":353,"close":353,"volume":392},"2026-01-13T00:00:00",0.86,12569,{"timestamp":394,"open":245,"high":395,"low":396,"close":333,"volume":397},"2026-01-14T00:00:00",0.99,0.77,22810,{"timestamp":399,"open":333,"high":400,"low":364,"close":357,"volume":401},"2026-01-15T00:00:00",0.97,17592,{"timestamp":403,"open":332,"high":332,"low":404,"close":405,"volume":406},"2026-01-18T00:00:00",0.91,0.92,4602,{"timestamp":408,"open":352,"high":409,"low":410,"close":411,"volume":412},"2026-01-19T00:00:00",0.93,0.73,0.81,16542,{"timestamp":414,"open":333,"high":357,"low":353,"close":338,"volume":415},"2026-01-20T00:00:00",16054,{"timestamp":417,"open":352,"high":342,"low":391,"close":405,"volume":418},"2026-01-21T00:00:00",8031,{"timestamp":420,"open":238,"high":357,"low":238,"close":342,"volume":421},"2026-01-22T00:00:00",4215,{"timestamp":423,"open":333,"high":11,"low":238,"close":352,"volume":424},"2026-01-25T00:00:00",2153,{"timestamp":426,"open":238,"high":342,"low":238,"close":238,"volume":427},"2026-01-26T00:00:00",1162,{"timestamp":429,"open":352,"high":357,"low":411,"close":411,"volume":430},"2026-01-27T00:00:00",11855,{"timestamp":432,"open":344,"high":338,"low":370,"close":337,"volume":433},"2026-01-28T00:00:00",53306,{"timestamp":435,"open":387,"high":234,"low":261,"close":383,"volume":436},"2026-02-01T00:00:00",8814,{"timestamp":438,"open":370,"high":245,"low":369,"close":410,"volume":439},"2026-02-02T00:00:00",661,{"timestamp":441,"open":387,"high":344,"low":370,"close":234,"volume":442},"2026-02-03T00:00:00",15623,{"timestamp":444,"open":240,"high":353,"low":387,"close":245,"volume":445},"2026-02-05T00:00:00",4199,{"timestamp":447,"open":245,"high":364,"low":383,"close":249,"volume":448},"2026-02-08T00:00:00",17959,{"timestamp":450,"open":337,"high":348,"low":337,"close":245,"volume":451},"2026-02-09T00:00:00",9670,{"timestamp":453,"open":353,"high":353,"low":374,"close":245,"volume":454},"2026-02-10T00:00:00",2178,{"timestamp":456,"open":396,"high":353,"low":387,"close":245,"volume":457},"2026-02-11T00:00:00",2542,{"timestamp":459,"open":234,"high":245,"low":460,"close":374,"volume":461},"2026-02-12T00:00:00",0.67,11923,{"timestamp":463,"open":337,"high":353,"low":374,"close":396,"volume":464},"2026-02-17T00:00:00",9379,{"timestamp":466,"open":249,"high":353,"low":337,"close":245,"volume":467},"2026-02-18T00:00:00",2424,{"timestamp":469,"open":396,"high":245,"low":374,"close":234,"volume":470},"2026-02-19T00:00:00",1850,{"timestamp":472,"open":234,"high":234,"low":374,"close":374,"volume":473},"2026-02-22T00:00:00",1801,{"timestamp":475,"open":337,"high":234,"low":337,"close":337,"volume":476},"2026-02-23T00:00:00",1827,{"timestamp":478,"open":337,"high":234,"low":337,"close":337,"volume":479},"2026-02-24T00:00:00",1740,{"timestamp":481,"open":337,"high":410,"low":337,"close":337,"volume":482},"2026-02-25T00:00:00",3186,{"timestamp":484,"open":410,"high":234,"low":370,"close":374,"volume":485},"2026-02-26T00:00:00",15510,{"timestamp":487,"open":374,"high":234,"low":370,"close":370,"volume":488},"2026-03-01T00:00:00",36678,{"timestamp":490,"open":374,"high":234,"low":374,"close":374,"volume":491},"2026-03-02T00:00:00",959,{"timestamp":493,"open":370,"high":234,"low":370,"close":387,"volume":494},"2026-03-03T00:00:00",1243,{"timestamp":496,"open":410,"high":234,"low":370,"close":387,"volume":497},"2026-03-04T00:00:00",21460,{"timestamp":499,"open":337,"high":234,"low":365,"close":365,"volume":500},"2026-03-05T00:00:00",14966,{"timestamp":502,"open":460,"high":370,"low":460,"close":383,"volume":427},"2026-03-08T00:00:00",{"timestamp":504,"open":383,"high":383,"low":460,"close":383,"volume":505},"2026-03-09T00:00:00",894,{"timestamp":507,"open":254,"high":383,"low":273,"close":262,"volume":508},"2026-03-10T00:00:00",65484,{"timestamp":510,"open":511,"high":382,"low":273,"close":250,"volume":512},"2026-03-11T00:00:00",0.47,38573,{"timestamp":514,"open":260,"high":272,"low":281,"close":322,"volume":515},"2026-03-12T00:00:00",19097,{"timestamp":517,"open":272,"high":272,"low":511,"close":518,"volume":519},"2026-03-15T00:00:00",0.54,15937,{"timestamp":521,"open":522,"high":375,"low":511,"close":272,"volume":523},"2026-03-16T00:00:00",0.55,18378,{"timestamp":525,"open":526,"high":369,"low":522,"close":272,"volume":527},"2026-03-18T00:00:00",0.57,29096,{"timestamp":529,"open":375,"high":261,"low":530,"close":526,"volume":531},"2026-03-19T00:00:00",0.53,58776,{"timestamp":533,"open":534,"high":375,"low":530,"close":534,"volume":535},"2026-03-22T00:00:00",0.58,4902,{"timestamp":537,"open":538,"high":538,"low":539,"close":111,"volume":540},"2026-03-23T00:00:00",6.4,5.2,472,{"timestamp":542,"open":111,"high":69,"low":111,"close":79,"volume":543},"2026-03-24T00:00:00",794,{"timestamp":545,"open":546,"high":69,"low":547,"close":87,"volume":548},"2026-03-25T00:00:00",5.76,5.3,376,{"timestamp":550,"open":97,"high":551,"low":111,"close":552,"volume":553},"2026-03-26T00:00:00",5.62,5.6,219,{"timestamp":555,"open":556,"high":557,"low":558,"close":552,"volume":559},"2026-03-29T00:00:00",5.48,5.61,5.15,210,{"timestamp":561,"open":111,"high":562,"low":539,"close":562,"volume":563},"2026-03-30T00:00:00",5.98,855,{"timestamp":565,"open":566,"high":566,"low":567,"close":568,"volume":51},"2026-03-31T00:00:00",5.97,5.51,5.95,{"timestamp":570,"open":571,"high":571,"low":572,"close":571,"volume":573},"2026-04-01T00:00:00",5.89,5.85,103,{"timestamp":575,"open":576,"high":577,"low":111,"close":572,"volume":578},"2026-04-05T00:00:00",5.77,5.86,236,{"timestamp":580,"open":581,"high":581,"low":582,"close":581,"volume":583},"2026-04-06T00:00:00",5.84,5.83,41,{"timestamp":585,"open":581,"high":581,"low":586,"close":582,"volume":587},"2026-04-07T00:00:00",4.9,614,{"timestamp":589,"open":83,"high":590,"low":83,"close":590,"volume":591},"2026-04-08T00:00:00",5.79,366,{"timestamp":593,"open":594,"high":595,"low":596,"close":79,"volume":597},"2026-04-09T00:00:00",5.66,5.75,4.74,1799,{"timestamp":599,"open":79,"high":79,"low":586,"close":600,"volume":601},"2026-04-12T00:00:00",5.49,1003,{"timestamp":603,"open":604,"high":552,"low":605,"close":600,"volume":606},"2026-04-13T00:00:00",5.38,5.35,562,{"timestamp":608,"open":609,"high":609,"low":610,"close":610,"volume":611},"2026-04-14T00:00:00",5.54,4.94,1528,{"timestamp":613,"open":107,"high":614,"low":615,"close":616,"volume":617},"2026-04-15T00:00:00",5.58,4.95,5.11,782,{"timestamp":619,"open":616,"high":609,"low":93,"close":620,"volume":621},"2026-04-16T00:00:00",5.05,588,{"timestamp":623,"open":615,"high":624,"low":615,"close":625,"volume":626},"2026-04-19T00:00:00",5.31,5.1,369,{"timestamp":628,"open":558,"high":629,"low":630,"close":107,"volume":631},"2026-04-21T00:00:00",5.19,4.85,1399,{"timestamp":633,"open":107,"high":93,"low":119,"close":119,"volume":634},"2026-04-22T00:00:00",7715,{"timestamp":636,"open":119,"high":107,"low":119,"close":637,"volume":638},"2026-04-23T00:00:00",4.48,754,{"timestamp":640,"open":641,"high":107,"low":642,"close":615,"volume":643},"2026-04-26T00:00:00",4.38,4.35,349,{"timestamp":645,"open":646,"high":610,"low":113,"close":646,"volume":647},"2026-04-27T00:00:00",4.93,231,{"timestamp":649,"open":650,"high":620,"low":650,"close":651,"volume":80},"2026-04-28T00:00:00",4.98,5.01,{"timestamp":653,"open":586,"high":651,"low":586,"close":93,"volume":654},"2026-04-29T00:00:00",8,{"timestamp":656,"open":620,"high":620,"low":657,"close":657,"volume":658},"2026-05-03T00:00:00",5.03,9,{"timestamp":660,"open":661,"high":662,"low":661,"close":651,"volume":663},"2026-05-04T00:00:00",4.92,5.02,16,{"timestamp":665,"open":586,"high":651,"low":586,"close":107,"volume":666},"2026-05-05T00:00:00",46,{"timestamp":668,"open":662,"high":662,"low":651,"close":651,"volume":68},"2026-05-06T00:00:00",{"timestamp":670,"open":651,"high":662,"low":671,"close":662,"volume":672},"2026-05-07T00:00:00",4.45,263,{"timestamp":674,"open":113,"high":662,"low":675,"close":651,"volume":676},"2026-05-10T00:00:00",4.52,44,{"timestamp":678,"open":586,"high":662,"low":119,"close":119,"volume":679},"2026-05-11T00:00:00",1499,{"timestamp":681,"open":119,"high":682,"low":683,"close":641,"volume":684},"2026-05-12T00:00:00",4.59,3.73,1877,{"timestamp":686,"open":687,"high":687,"low":683,"close":150,"volume":688},"2026-05-13T00:00:00",4.43,3139,{"timestamp":690,"open":691,"high":692,"low":691,"close":692,"volume":693},"2026-05-14T00:00:00",3.85,3.89,67,{"timestamp":695,"open":696,"high":687,"low":697,"close":698,"volume":699},"2026-05-17T00:00:00",3.93,3.88,4.4,294,{"timestamp":701,"open":702,"high":702,"low":118,"close":119,"volume":703},"2026-05-18T00:00:00",4.3,557,{"timestamp":705,"open":123,"high":702,"low":123,"close":123,"volume":706},"2026-05-19T00:00:00",154,{"timestamp":708,"open":709,"high":687,"low":697,"close":702,"volume":710},"2026-05-20T00:00:00",3.96,362,{"timestamp":712,"open":713,"high":698,"low":714,"close":698,"volume":715},"2026-05-21T00:00:00",4.2,3.91,163,{"timestamp":717,"open":702,"high":702,"low":691,"close":718,"volume":719},"2026-05-24T00:00:00",4.16,216,{"timestamp":721,"open":722,"high":722,"low":723,"close":723,"volume":724},"2026-05-25T00:00:00",4.26,4.1,79,{"timestamp":726,"open":727,"high":728,"low":123,"close":728,"volume":553},"2026-05-26T00:00:00",4.01,4.13,{"timestamp":730,"open":731,"high":732,"low":691,"close":697,"volume":676},"2026-05-27T00:00:00",4.03,4.15,{"timestamp":734,"open":735,"high":736,"low":691,"close":736,"volume":737},"2026-05-28T00:00:00",3.9,4.04,340,{"timestamp":739,"open":740,"high":740,"low":691,"close":736,"volume":741},"2026-05-31T00:00:00",4.09,69,{"timestamp":743,"open":124,"high":732,"low":124,"close":723,"volume":744},"2026-06-02T00:00:00",221,{"timestamp":746,"open":732,"high":732,"low":723,"close":747,"volume":748},"2026-06-04T00:00:00",4.12,30,{"timestamp":750,"open":751,"high":751,"low":752,"close":752,"volume":68},"2026-06-07T00:00:00",4.11,4.05,{"timestamp":754,"open":740,"high":740,"low":740,"close":740,"volume":755},"2026-06-08T00:00:00",23,{"timestamp":757,"open":119,"high":119,"low":758,"close":150,"volume":759},"2026-06-09T00:00:00",3.22,5956,{"timestamp":761,"open":762,"high":119,"low":763,"close":692,"volume":764},"2026-06-10T00:00:00",3.72,3.18,287,{"timestamp":766,"open":150,"high":150,"low":763,"close":767,"volume":768},"2026-06-11T00:00:00",3.64,1359,{"timestamp":770,"open":771,"high":735,"low":772,"close":773,"volume":774},"2026-06-14T00:00:00",3.56,3.28,3.5,1280,{"timestamp":776,"open":777,"high":778,"low":777,"close":140,"volume":779},"2026-06-15T00:00:00",3.43,3.94,25,{"timestamp":781,"open":782,"high":783,"low":782,"close":783,"volume":784},"2026-06-16T00:00:00",3.67,3.77,11,{"timestamp":786,"open":787,"high":778,"low":787,"close":147,"volume":788},"2026-06-17T00:00:00",3.69,57,{"timestamp":790,"open":147,"high":735,"low":147,"close":735,"volume":11},"2026-06-18T00:00:00",{"timestamp":792,"open":793,"high":778,"low":183,"close":794,"volume":795},"2026-06-21T00:00:00",3.82,3.84,187,{"timestamp":797,"open":798,"high":798,"low":799,"close":799,"volume":800},"2026-06-22T00:00:00",3.76,3.6,119,{"timestamp":802,"open":799,"high":123,"low":183,"close":692,"volume":803},"2026-06-23T00:00:00",482,{"timestamp":805,"open":150,"high":778,"low":150,"close":692,"volume":11},"2026-06-24T00:00:00",{"timestamp":807,"open":808,"high":778,"low":809,"close":810,"volume":811},"2026-06-25T00:00:00",3.81,3.32,3.79,61,{"timestamp":813,"open":814,"high":124,"low":772,"close":139,"volume":815},"2026-06-28T00:00:00",3.71,796,{"timestamp":817,"open":147,"high":135,"low":767,"close":150,"volume":654},"2026-06-29T00:00:00",{"timestamp":819,"open":799,"high":697,"low":799,"close":697,"volume":34},"2026-06-30T00:00:00",{"timestamp":821,"open":150,"high":150,"low":200,"close":200,"volume":822},"2026-07-01T00:00:00",3509,{"timestamp":824,"open":825,"high":13,"low":826,"close":826,"volume":827},"2026-07-02T00:00:00",2.6,2.45,15316,{"timestamp":829,"open":830,"high":831,"low":6,"close":832,"volume":833},"2026-07-05T00:00:00",2.48,2.85,2.4,2749,{"timestamp":835,"open":836,"high":836,"low":837,"close":207,"volume":838},"2026-07-06T00:00:00",2.43,1.81,3439,{"timestamp":840,"open":841,"high":841,"low":842,"close":842,"volume":843},"2026-07-07T00:00:00",2.01,1.87,715,{"timestamp":845,"open":846,"high":189,"low":846,"close":847,"volume":848},"2026-07-08T00:00:00",1.89,2.25,2288,{"timestamp":850,"open":847,"high":847,"low":841,"close":851,"volume":852},"2026-07-09T00:00:00",2.05,205,{"timestamp":854,"open":855,"high":856,"low":857,"close":857,"volume":858},"2026-07-12T00:00:00",2.09,2.15,2.04,518,{"timestamp":860,"open":861,"high":862,"low":6,"close":6,"volume":863},"2026-07-13T00:00:00",2.07,2.23,2781,{"timestamp":865,"open":866,"high":866,"low":217,"close":6,"volume":867},"2026-07-14T00:00:00",2.02,105,{"timestamp":869,"open":6,"high":6,"low":870,"close":6,"volume":871},"2026-07-15T00:00:00",1.93,964,{"timestamp":873,"open":874,"high":207,"low":874,"close":207,"volume":875},"2026-07-16T00:00:00",1.96,70,{"timestamp":877,"open":219,"high":207,"low":878,"close":207,"volume":879},"2026-07-19T00:00:00",1.94,202,{"timestamp":881,"open":219,"high":217,"low":206,"close":217,"volume":882},"2026-07-20T00:00:00",254,{"timestamp":884,"open":878,"high":219,"low":206,"close":846,"volume":885},"2026-07-21T00:00:00",112,{"timestamp":887,"open":227,"high":227,"low":206,"close":888,"volume":889},"2026-07-22T00:00:00",1.9,139,{"timestamp":891,"open":223,"high":223,"low":206,"close":206,"volume":583},"2026-07-23T00:00:00",{"timestamp":893,"open":888,"high":223,"low":894,"close":894,"volume":895},"2026-07-26T00:00:00",1.8,225,{"timestamp":897,"open":837,"high":6,"low":837,"close":874,"volume":898},"2026-07-27T00:00:00",394,{"timestamp":900,"open":217,"high":207,"low":219,"close":219,"volume":724},"2026-07-28T00:00:00",{"timestamp":902,"open":227,"high":870,"low":903,"close":903,"volume":904},"2026-07-29T00:00:00",1.75,58,{"timestamp":906,"open":907,"high":907,"low":907,"close":907,"volume":11},"2026-07-30T00:00:00",1.77,{"timestamp":909,"open":910,"high":894,"low":907,"close":911,"volume":912},"2026-08-02T00:00:00",1.79,1.78,98,{"timestamp":914,"open":915,"high":915,"low":916,"close":915,"volume":917},"2026-08-03T00:00:00",1.74,1.73,273,{"timestamp":919,"open":920,"high":920,"low":218,"close":218,"volume":921},"2026-08-04T00:00:00",1.76,1025,{"timestamp":923,"open":924,"high":924,"low":218,"close":218,"volume":779},"2026-08-05T00:00:00",1.72,{"timestamp":926,"open":916,"high":916,"low":218,"close":218,"volume":927},"2026-08-06T00:00:00",978,{"timestamp":929,"open":916,"high":916,"low":930,"close":930,"volume":128},"2026-08-09T00:00:00",1.7,{"timestamp":932,"open":924,"high":924,"low":930,"close":930,"volume":933},"2026-08-10T00:00:00",102,{"timestamp":935,"open":936,"high":936,"low":936,"close":936,"volume":937},"2026-08-11T00:00:00",1.68,26,{"timestamp":939,"open":940,"high":907,"low":941,"close":941,"volume":748},"2026-08-12T00:00:00",1.64,1.62,{"timestamp":943,"open":944,"high":945,"low":944,"close":945,"volume":946},"2026-08-13T00:00:00",1.61,1.65,190,{"timestamp":948,"open":949,"high":930,"low":949,"close":950,"volume":951},"2026-08-16T00:00:00",1.67,1.69,822,{"timestamp":953,"open":903,"high":213,"low":915,"close":213,"volume":954},"2026-08-17T00:00:00",919,{"timestamp":956,"open":957,"high":846,"low":957,"close":846,"volume":958},"2026-08-18T00:00:00",1.84,245,{"timestamp":960,"open":219,"high":6,"low":219,"close":6,"volume":961},"2026-08-19T00:00:00",194,{"timestamp":963,"open":866,"high":866,"low":6,"close":6,"volume":964},"2026-08-20T00:00:00",4183,{"timestamp":966,"open":6,"high":6,"low":6,"close":6,"volume":967},"2026-08-23T00:00:00",303,{"timestamp":969,"open":6,"high":6,"low":930,"close":218,"volume":970},"2026-08-24T00:00:00",290,{"timestamp":972,"open":916,"high":916,"low":973,"close":973,"volume":974},"2026-08-25T00:00:00",1.58,6005,{"timestamp":976,"open":944,"high":944,"low":944,"close":944,"volume":977},"2026-08-26T00:00:00",28,{"timestamp":979,"open":33,"high":930,"low":33,"close":33,"volume":980},"2026-08-27T00:00:00",45,{"timestamp":982,"open":983,"high":894,"low":983,"close":910,"volume":984},"2026-08-30T00:00:00",1.59,467,{"timestamp":986,"open":837,"high":837,"low":940,"close":940,"volume":987},"2026-08-31T00:00:00",181,{"timestamp":989,"open":212,"high":894,"low":990,"close":894,"volume":991},"2026-09-01T00:00:00",1.56,321,{"timestamp":993,"open":911,"high":910,"low":911,"close":911,"volume":937},"2026-09-02T00:00:00",{"timestamp":995,"open":894,"high":837,"low":894,"close":837,"volume":996},"2026-09-03T00:00:00",253,{"timestamp":998,"open":837,"high":837,"low":894,"close":894,"volume":999},"2026-09-07T00:00:00",638,{"timestamp":1001,"open":920,"high":920,"low":920,"close":920,"volume":779},"2026-09-08T00:00:00",{"timestamp":1003,"open":920,"high":837,"low":920,"close":894,"volume":1004},"2026-09-09T00:00:00",2289,{"timestamp":1006,"open":837,"high":837,"low":837,"close":837,"volume":1007},"2026-09-10T00:00:00",53,{"timestamp":1009,"open":837,"high":837,"low":837,"close":837,"volume":34},"2026-09-13T00:00:00",{"timestamp":1011,"open":907,"high":907,"low":907,"close":907,"volume":1012},"2026-09-14T00:00:00",1020,{"timestamp":1014,"open":916,"high":916,"low":930,"close":930,"volume":1015},"2026-09-15T00:00:00",130,{"timestamp":1017,"open":930,"high":930,"low":941,"close":941,"volume":125},"2026-09-16T00:00:00",{"timestamp":1019,"open":940,"high":940,"low":941,"close":941,"volume":1020},"2026-09-17T00:00:00",177,{"timestamp":1022,"open":837,"high":837,"low":936,"close":936,"volume":1023},"2026-09-20T00:00:00",64,{"timestamp":1025,"open":940,"high":940,"low":940,"close":940,"volume":1026},"2026-09-21T00:00:00",304,{"timestamp":1028,"open":212,"high":212,"low":33,"close":33,"volume":1029},"2026-09-22T00:00:00",21,{"timestamp":1031,"open":983,"high":983,"low":33,"close":33,"volume":666},"2026-09-23T00:00:00",[]]