[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fHGFGPgua9h_utQN33dexsrkl-u1iAXkmQFLxOMF_tGc":3,"$fIQehD77xt6dkhfQHAL7ok3mRvyu5xkAxqSi_TREAJrw":24,"$fvfFxI8BSb611ibT2VyazBijF3e2z0q9lYULJxgiLG3I":82},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"IGTI3","igti3","stock","Iguatemi S.A.","Iguatemi","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},3.24,0,"BRL","2026-09-25T13:25:58Z",{},[],[19,20,21,22,23],"MULT3","ALOS3","BPML11","BRPR3","JHSF3",{"items":25,"totalItens":79,"success":80,"errors":81,"limitReached":79},[26,33,36,38,40,45,49,51,53,58,62,64,66,71,75],{"type":13,"category":27,"amount":28,"approvalDate":29,"comDate":30,"paymentDate":31,"status":32},"cash",0.0130726,"2023-02-28T00:00:00","2023-03-03T00:00:00","2023-03-15T00:00:00",1,{"type":13,"category":27,"amount":28,"approvalDate":34,"comDate":34,"paymentDate":35,"status":32},"2023-04-20T00:00:00","2023-06-15T00:00:00",{"type":13,"category":27,"amount":28,"approvalDate":34,"comDate":34,"paymentDate":37,"status":32},"2023-09-15T00:00:00",{"type":13,"category":27,"amount":28,"approvalDate":34,"comDate":34,"paymentDate":39,"status":32},"2023-12-15T00:00:00",{"type":13,"category":27,"amount":41,"approvalDate":42,"comDate":43,"paymentDate":44,"status":32},0.0239472,"2024-02-20T00:00:00","2024-02-23T00:00:00","2024-03-04T00:00:00",{"type":13,"category":27,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":32},0.0240686,"2024-04-18T00:00:00","2024-04-30T00:00:00",{"type":13,"category":27,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":50,"status":32},"2024-07-30T00:00:00",{"type":13,"category":27,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":52,"status":32},"2024-10-30T00:00:00",{"type":13,"category":27,"amount":54,"approvalDate":55,"comDate":56,"paymentDate":57,"status":32},0.024072,"2025-02-18T00:00:00","2025-02-21T00:00:00","2025-03-06T00:00:00",{"type":13,"category":27,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":32},0.0241268,"2025-04-17T00:00:00","2025-04-30T00:00:00",{"type":13,"category":27,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":63,"status":32},"2025-07-30T00:00:00",{"type":13,"category":27,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":65,"status":32},"2025-10-30T00:00:00",{"type":13,"category":27,"amount":67,"approvalDate":68,"comDate":69,"paymentDate":70,"status":32},0.0240743,"2025-12-22T00:00:00","2026-02-19T00:00:00","2026-03-05T00:00:00",{"type":13,"category":27,"amount":72,"approvalDate":68,"comDate":73,"paymentDate":74,"status":32},0.0241427,"2026-04-14T00:00:00","2026-04-29T00:00:00",{"type":13,"category":27,"amount":76,"approvalDate":68,"comDate":77,"paymentDate":78,"status":32},0.0241012,"2026-07-15T00:00:00","2026-07-29T00:00:00",null,true,[],{"items":83,"totalItens":79,"success":80,"errors":875,"limitReached":79},[84,91,97,102,106,112,115,120,126,131,135,139,143,147,150,155,158,162,165,168,171,174,177,180,183,186,189,192,196,201,207,210,215,219,221,225,228,233,237,240,243,246,248,251,254,257,260,264,267,271,274,277,281,284,289,292,295,298,302,305,308,311,313,316,319,322,326,329,333,336,339,342,344,347,350,355,360,363,369,373,379,384,388,393,397,400,402,407,410,412,416,418,421,424,426,429,433,435,438,441,444,449,452,455,458,460,463,465,468,471,474,477,480,483,485,489,491,494,497,500,503,506,509,512,515,518,520,523,525,528,531,534,537,540,543,547,552,555,558,561,564,567,569,571,573,576,579,582,584,588,591,595,599,603,606,611,614,617,621,627,632,637,640,643,646,650,653,656,660,664,667,670,673,676,679,682,685,687,690,693,695,698,700,703,706,709,712,715,718,721,724,727,730,733,736,739,741,743,746,749,751,754,757,760,763,766,768,770,773,775,778,781,783,785,787,790,792,795,798,801,804,807,810,813,815,818,821,824,827,829,831,834,837,840,843,846,849,852,855,858,861,864,867,869,871,873],{"timestamp":85,"open":86,"high":87,"low":88,"close":89,"volume":90},"2025-09-25T00:00:00",2.87,2.91,2.86,2.9,2800,{"timestamp":92,"open":93,"high":94,"low":95,"close":95,"volume":96},"2025-09-28T00:00:00",2.94,2.96,2.85,20900,{"timestamp":98,"open":88,"high":99,"low":100,"close":89,"volume":101},"2025-09-29T00:00:00",2.93,2.83,28800,{"timestamp":103,"open":99,"high":99,"low":104,"close":104,"volume":105},"2025-09-30T00:00:00",2.84,30100,{"timestamp":107,"open":100,"high":108,"low":109,"close":110,"volume":111},"2025-10-01T00:00:00",2.89,2.78,2.8,24200,{"timestamp":113,"open":100,"high":104,"low":109,"close":104,"volume":114},"2025-10-02T00:00:00",17300,{"timestamp":116,"open":110,"high":88,"low":117,"close":118,"volume":119},"2025-10-05T00:00:00",2.74,2.75,25200,{"timestamp":121,"open":122,"high":110,"low":123,"close":124,"volume":125},"2025-10-06T00:00:00",2.76,2.69,2.72,17000,{"timestamp":127,"open":122,"high":128,"low":129,"close":129,"volume":130},"2025-10-07T00:00:00",2.79,2.7,38200,{"timestamp":132,"open":129,"high":128,"low":133,"close":118,"volume":134},"2025-10-08T00:00:00",2.56,80600,{"timestamp":136,"open":109,"high":109,"low":137,"close":124,"volume":138},"2025-10-09T00:00:00",2.67,34800,{"timestamp":140,"open":122,"high":141,"low":123,"close":124,"volume":142},"2025-10-12T00:00:00",2.77,39100,{"timestamp":144,"open":117,"high":117,"low":145,"close":129,"volume":146},"2025-10-13T00:00:00",2.66,31900,{"timestamp":148,"open":129,"high":122,"low":137,"close":122,"volume":149},"2025-10-14T00:00:00",26300,{"timestamp":151,"open":141,"high":152,"low":153,"close":152,"volume":154},"2025-10-15T00:00:00",2.81,2.71,20000,{"timestamp":156,"open":152,"high":95,"low":122,"close":95,"volume":157},"2025-10-16T00:00:00",8600,{"timestamp":159,"open":104,"high":108,"low":160,"close":88,"volume":161},"2025-10-19T00:00:00",2.82,10500,{"timestamp":163,"open":152,"high":108,"low":152,"close":108,"volume":164},"2025-10-20T00:00:00",10000,{"timestamp":166,"open":108,"high":89,"low":160,"close":108,"volume":167},"2025-10-21T00:00:00",19200,{"timestamp":169,"open":95,"high":99,"low":104,"close":95,"volume":170},"2025-10-22T00:00:00",62600,{"timestamp":172,"open":108,"high":108,"low":104,"close":104,"volume":173},"2025-10-23T00:00:00",13900,{"timestamp":175,"open":89,"high":89,"low":104,"close":104,"volume":176},"2025-10-26T00:00:00",35400,{"timestamp":178,"open":160,"high":108,"low":110,"close":108,"volume":179},"2025-10-27T00:00:00",18100,{"timestamp":181,"open":95,"high":108,"low":100,"close":104,"volume":182},"2025-10-28T00:00:00",74200,{"timestamp":184,"open":104,"high":89,"low":100,"close":89,"volume":185},"2025-10-29T00:00:00",24300,{"timestamp":65,"open":89,"high":187,"low":122,"close":187,"volume":188},2.92,43500,{"timestamp":190,"open":187,"high":93,"low":88,"close":93,"volume":191},"2025-11-02T00:00:00",34100,{"timestamp":193,"open":194,"high":194,"low":108,"close":194,"volume":195},"2025-11-03T00:00:00",2.95,21100,{"timestamp":197,"open":198,"high":199,"low":187,"close":199,"volume":200},"2025-11-04T00:00:00",2.97,3.05,59900,{"timestamp":202,"open":203,"high":203,"low":204,"close":205,"volume":206},"2025-11-05T00:00:00",3.04,2.99,3.01,9800,{"timestamp":208,"open":209,"high":199,"low":187,"close":209,"volume":138},"2025-11-06T00:00:00",3,{"timestamp":211,"open":203,"high":212,"low":204,"close":213,"volume":214},"2025-11-09T00:00:00",3.1,3.02,21800,{"timestamp":216,"open":198,"high":217,"low":198,"close":199,"volume":218},"2025-11-10T00:00:00",3.09,40100,{"timestamp":220,"open":203,"high":217,"low":203,"close":217,"volume":206},"2025-11-11T00:00:00",{"timestamp":222,"open":217,"high":212,"low":203,"close":223,"volume":224},"2025-11-12T00:00:00",3.07,22200,{"timestamp":226,"open":223,"high":212,"low":223,"close":212,"volume":227},"2025-11-13T00:00:00",28600,{"timestamp":229,"open":230,"high":231,"low":213,"close":203,"volume":232},"2025-11-16T00:00:00",3.06,3.11,42500,{"timestamp":234,"open":199,"high":217,"low":235,"close":199,"volume":236},"2025-11-17T00:00:00",2.98,22900,{"timestamp":238,"open":209,"high":209,"low":187,"close":187,"volume":239},"2025-11-18T00:00:00",39800,{"timestamp":241,"open":93,"high":194,"low":160,"close":160,"volume":242},"2025-11-20T00:00:00",26700,{"timestamp":244,"open":95,"high":209,"low":104,"close":209,"volume":245},"2025-11-23T00:00:00",30000,{"timestamp":247,"open":213,"high":213,"low":187,"close":209,"volume":179},"2025-11-24T00:00:00",{"timestamp":249,"open":209,"high":199,"low":209,"close":203,"volume":250},"2025-11-25T00:00:00",15100,{"timestamp":252,"open":217,"high":217,"low":93,"close":204,"volume":253},"2025-11-26T00:00:00",18600,{"timestamp":255,"open":93,"high":213,"low":187,"close":235,"volume":256},"2025-11-27T00:00:00",48200,{"timestamp":258,"open":203,"high":203,"low":108,"close":194,"volume":259},"2025-11-30T00:00:00",217700,{"timestamp":261,"open":194,"high":262,"low":93,"close":230,"volume":263},"2025-12-01T00:00:00",3.15,273200,{"timestamp":265,"open":212,"high":231,"low":199,"close":212,"volume":266},"2025-12-02T00:00:00",28900,{"timestamp":268,"open":212,"high":269,"low":217,"close":269,"volume":270},"2025-12-03T00:00:00",3.18,66700,{"timestamp":272,"open":269,"high":269,"low":89,"close":93,"volume":273},"2025-12-04T00:00:00",194600,{"timestamp":275,"open":99,"high":194,"low":108,"close":99,"volume":276},"2025-12-07T00:00:00",82700,{"timestamp":278,"open":89,"high":93,"low":279,"close":93,"volume":280},"2025-12-08T00:00:00",2.88,10200,{"timestamp":282,"open":93,"high":94,"low":279,"close":94,"volume":283},"2025-12-09T00:00:00",21300,{"timestamp":285,"open":231,"high":286,"low":209,"close":287,"volume":288},"2025-12-10T00:00:00",3.17,3.08,39000,{"timestamp":290,"open":287,"high":287,"low":209,"close":209,"volume":291},"2025-12-11T00:00:00",15600,{"timestamp":293,"open":287,"high":287,"low":204,"close":203,"volume":294},"2025-12-14T00:00:00",14900,{"timestamp":296,"open":235,"high":209,"low":194,"close":209,"volume":297},"2025-12-15T00:00:00",6300,{"timestamp":299,"open":300,"high":300,"low":87,"close":187,"volume":301},"2025-12-16T00:00:00",3.03,27400,{"timestamp":303,"open":94,"high":94,"low":279,"close":99,"volume":304},"2025-12-17T00:00:00",14100,{"timestamp":306,"open":87,"high":194,"low":108,"close":99,"volume":307},"2025-12-18T00:00:00",25300,{"timestamp":309,"open":94,"high":94,"low":88,"close":86,"volume":310},"2025-12-21T00:00:00",22300,{"timestamp":68,"open":88,"high":235,"low":129,"close":94,"volume":312},77000,{"timestamp":314,"open":87,"high":94,"low":87,"close":194,"volume":315},"2025-12-25T00:00:00",7700,{"timestamp":317,"open":194,"high":198,"low":279,"close":198,"volume":318},"2025-12-28T00:00:00",12400,{"timestamp":320,"open":203,"high":203,"low":235,"close":203,"volume":321},"2025-12-29T00:00:00",76300,{"timestamp":323,"open":199,"high":324,"low":187,"close":198,"volume":325},"2026-01-01T00:00:00",3.21,146600,{"timestamp":327,"open":93,"high":204,"low":187,"close":94,"volume":328},"2026-01-04T00:00:00",39200,{"timestamp":330,"open":93,"high":331,"low":93,"close":205,"volume":332},"2026-01-05T00:00:00",3.12,54800,{"timestamp":334,"open":94,"high":230,"low":99,"close":99,"volume":335},"2026-01-06T00:00:00",12500,{"timestamp":337,"open":187,"high":300,"low":187,"close":93,"volume":338},"2026-01-07T00:00:00",21900,{"timestamp":340,"open":187,"high":300,"low":187,"close":300,"volume":341},"2026-01-08T00:00:00",29000,{"timestamp":343,"open":235,"high":230,"low":235,"close":203,"volume":138},"2026-01-11T00:00:00",{"timestamp":345,"open":209,"high":199,"low":94,"close":205,"volume":346},"2026-01-12T00:00:00",32100,{"timestamp":348,"open":94,"high":287,"low":94,"close":300,"volume":349},"2026-01-13T00:00:00",29600,{"timestamp":351,"open":199,"high":352,"low":204,"close":353,"volume":354},"2026-01-14T00:00:00",3.25,3.16,59100,{"timestamp":356,"open":324,"high":357,"low":358,"close":352,"volume":359},"2026-01-15T00:00:00",3.27,3.2,49000,{"timestamp":361,"open":324,"high":352,"low":286,"close":352,"volume":362},"2026-01-18T00:00:00",20300,{"timestamp":364,"open":365,"high":366,"low":324,"close":367,"volume":368},"2026-01-19T00:00:00",3.29,3.3,3.26,22400,{"timestamp":370,"open":12,"high":366,"low":324,"close":371,"volume":372},"2026-01-20T00:00:00",3.28,67900,{"timestamp":374,"open":375,"high":376,"low":375,"close":377,"volume":378},"2026-01-21T00:00:00",3.22,3.34,3.31,25700,{"timestamp":380,"open":381,"high":382,"low":12,"close":382,"volume":383},"2026-01-22T00:00:00",3.32,3.35,35500,{"timestamp":385,"open":365,"high":386,"low":365,"close":387,"volume":383},"2026-01-25T00:00:00",3.4,3.38,{"timestamp":389,"open":390,"high":391,"low":382,"close":391,"volume":392},"2026-01-26T00:00:00",3.39,3.42,56900,{"timestamp":394,"open":395,"high":395,"low":376,"close":390,"volume":396},"2026-01-27T00:00:00",3.43,161100,{"timestamp":398,"open":395,"high":395,"low":286,"close":366,"volume":399},"2026-01-28T00:00:00",92100,{"timestamp":401,"open":365,"high":382,"low":365,"close":382,"volume":90},"2026-02-01T00:00:00",{"timestamp":403,"open":404,"high":405,"low":377,"close":406,"volume":291},"2026-02-02T00:00:00",3.33,3.37,3.36,{"timestamp":408,"open":405,"high":390,"low":367,"close":366,"volume":409},"2026-02-03T00:00:00",17600,{"timestamp":411,"open":367,"high":366,"low":367,"close":357,"volume":318},"2026-02-05T00:00:00",{"timestamp":413,"open":381,"high":404,"low":414,"close":381,"volume":415},"2026-02-08T00:00:00",3.19,99700,{"timestamp":417,"open":377,"high":382,"low":366,"close":376,"volume":206},"2026-02-09T00:00:00",{"timestamp":419,"open":377,"high":405,"low":366,"close":406,"volume":420},"2026-02-10T00:00:00",66800,{"timestamp":422,"open":382,"high":390,"low":357,"close":405,"volume":423},"2026-02-11T00:00:00",17100,{"timestamp":425,"open":382,"high":382,"low":367,"close":367,"volume":291},"2026-02-12T00:00:00",{"timestamp":427,"open":367,"high":371,"low":269,"close":357,"volume":428},"2026-02-17T00:00:00",118000,{"timestamp":430,"open":365,"high":382,"low":431,"close":382,"volume":432},"2026-02-18T00:00:00",3.23,111400,{"timestamp":69,"open":371,"high":382,"low":375,"close":381,"volume":434},160900,{"timestamp":436,"open":371,"high":406,"low":352,"close":406,"volume":437},"2026-02-22T00:00:00",75500,{"timestamp":439,"open":405,"high":387,"low":377,"close":387,"volume":440},"2026-02-23T00:00:00",73800,{"timestamp":442,"open":386,"high":391,"low":366,"close":386,"volume":443},"2026-02-24T00:00:00",98700,{"timestamp":445,"open":386,"high":446,"low":390,"close":447,"volume":448},"2026-02-25T00:00:00",3.45,3.44,61300,{"timestamp":450,"open":446,"high":446,"low":405,"close":405,"volume":451},"2026-02-26T00:00:00",24700,{"timestamp":453,"open":406,"high":390,"low":366,"close":377,"volume":454},"2026-03-01T00:00:00",54700,{"timestamp":456,"open":357,"high":366,"low":431,"close":365,"volume":457},"2026-03-02T00:00:00",18300,{"timestamp":459,"open":381,"high":404,"low":365,"close":377,"volume":304},"2026-03-03T00:00:00",{"timestamp":461,"open":371,"high":365,"low":358,"close":12,"volume":462},"2026-03-04T00:00:00",18000,{"timestamp":70,"open":367,"high":367,"low":324,"close":324,"volume":464},5000,{"timestamp":466,"open":414,"high":414,"low":467,"close":414,"volume":185},"2026-03-08T00:00:00",3.13,{"timestamp":469,"open":414,"high":357,"low":269,"close":375,"volume":470},"2026-03-09T00:00:00",50300,{"timestamp":472,"open":375,"high":352,"low":286,"close":324,"volume":473},"2026-03-10T00:00:00",11200,{"timestamp":475,"open":353,"high":358,"low":467,"close":286,"volume":476},"2026-03-11T00:00:00",4200,{"timestamp":478,"open":414,"high":414,"low":223,"close":217,"volume":479},"2026-03-12T00:00:00",11300,{"timestamp":481,"open":212,"high":353,"low":212,"close":262,"volume":482},"2026-03-15T00:00:00",6000,{"timestamp":484,"open":231,"high":358,"low":212,"close":331,"volume":423},"2026-03-16T00:00:00",{"timestamp":486,"open":487,"high":269,"low":287,"close":353,"volume":488},"2026-03-17T00:00:00",3.14,14600,{"timestamp":490,"open":230,"high":353,"low":203,"close":467,"volume":101},"2026-03-18T00:00:00",{"timestamp":492,"open":212,"high":212,"low":205,"close":213,"volume":493},"2026-03-19T00:00:00",43400,{"timestamp":495,"open":300,"high":487,"low":300,"close":487,"volume":496},"2026-03-22T00:00:00",42100,{"timestamp":498,"open":223,"high":467,"low":223,"close":467,"volume":499},"2026-03-23T00:00:00",7500,{"timestamp":501,"open":331,"high":414,"low":331,"close":414,"volume":502},"2026-03-24T00:00:00",27700,{"timestamp":504,"open":212,"high":353,"low":203,"close":203,"volume":505},"2026-03-25T00:00:00",73600,{"timestamp":507,"open":199,"high":487,"low":213,"close":203,"volume":508},"2026-03-26T00:00:00",23700,{"timestamp":510,"open":223,"high":487,"low":209,"close":223,"volume":511},"2026-03-29T00:00:00",61700,{"timestamp":513,"open":217,"high":431,"low":223,"close":431,"volume":514},"2026-03-30T00:00:00",13200,{"timestamp":516,"open":431,"high":366,"low":375,"close":365,"volume":517},"2026-03-31T00:00:00",11500,{"timestamp":519,"open":365,"high":365,"low":414,"close":414,"volume":179},"2026-04-01T00:00:00",{"timestamp":521,"open":358,"high":431,"low":286,"close":324,"volume":522},"2026-04-05T00:00:00",7000,{"timestamp":524,"open":352,"high":352,"low":487,"close":414,"volume":508},"2026-04-06T00:00:00",{"timestamp":526,"open":12,"high":390,"low":12,"close":377,"volume":527},"2026-04-07T00:00:00",79900,{"timestamp":529,"open":406,"high":405,"low":377,"close":405,"volume":530},"2026-04-08T00:00:00",32300,{"timestamp":532,"open":405,"high":447,"low":376,"close":387,"volume":533},"2026-04-09T00:00:00",41900,{"timestamp":535,"open":381,"high":536,"low":381,"close":390,"volume":167},"2026-04-12T00:00:00",3.41,{"timestamp":538,"open":390,"high":536,"low":382,"close":386,"volume":539},"2026-04-13T00:00:00",40700,{"timestamp":73,"open":376,"high":541,"low":404,"close":446,"volume":542},3.46,33100,{"timestamp":544,"open":391,"high":545,"low":387,"close":447,"volume":546},"2026-04-15T00:00:00",3.48,19000,{"timestamp":548,"open":447,"high":549,"low":447,"close":550,"volume":551},"2026-04-16T00:00:00",3.53,3.49,48100,{"timestamp":553,"open":541,"high":550,"low":447,"close":541,"volume":554},"2026-04-19T00:00:00",12100,{"timestamp":556,"open":550,"high":550,"low":390,"close":536,"volume":557},"2026-04-21T00:00:00",18700,{"timestamp":559,"open":536,"high":536,"low":371,"close":381,"volume":560},"2026-04-22T00:00:00",85300,{"timestamp":562,"open":387,"high":387,"low":367,"close":382,"volume":563},"2026-04-23T00:00:00",56000,{"timestamp":565,"open":404,"high":382,"low":352,"close":352,"volume":566},"2026-04-26T00:00:00",34000,{"timestamp":568,"open":352,"high":366,"low":12,"close":366,"volume":146},"2026-04-27T00:00:00",{"timestamp":570,"open":365,"high":366,"low":352,"close":366,"volume":224},"2026-04-28T00:00:00",{"timestamp":74,"open":352,"high":404,"low":352,"close":404,"volume":572},32700,{"timestamp":574,"open":381,"high":376,"low":352,"close":371,"volume":575},"2026-05-03T00:00:00",15500,{"timestamp":577,"open":381,"high":404,"low":367,"close":366,"volume":578},"2026-05-04T00:00:00",27800,{"timestamp":580,"open":404,"high":386,"low":431,"close":386,"volume":581},"2026-05-05T00:00:00",451600,{"timestamp":583,"open":390,"high":391,"low":377,"close":382,"volume":142},"2026-05-06T00:00:00",{"timestamp":585,"open":406,"high":586,"low":381,"close":545,"volume":587},"2026-05-07T00:00:00",3.5,114300,{"timestamp":589,"open":446,"high":545,"low":381,"close":545,"volume":590},"2026-05-10T00:00:00",253100,{"timestamp":592,"open":536,"high":593,"low":536,"close":395,"volume":594},"2026-05-11T00:00:00",3.47,10300,{"timestamp":596,"open":541,"high":597,"low":387,"close":597,"volume":598},"2026-05-12T00:00:00",3.58,150900,{"timestamp":600,"open":601,"high":601,"low":446,"close":446,"volume":602},"2026-05-13T00:00:00",3.55,183900,{"timestamp":604,"open":541,"high":597,"low":387,"close":597,"volume":605},"2026-05-14T00:00:00",106500,{"timestamp":607,"open":601,"high":608,"low":545,"close":609,"volume":610},"2026-05-17T00:00:00",3.81,3.63,148800,{"timestamp":612,"open":613,"high":613,"low":549,"close":613,"volume":224},"2026-05-18T00:00:00",3.6,{"timestamp":615,"open":609,"high":609,"low":395,"close":593,"volume":616},"2026-05-19T00:00:00",211900,{"timestamp":618,"open":549,"high":619,"low":447,"close":619,"volume":620},"2026-05-20T00:00:00",3.62,84400,{"timestamp":622,"open":613,"high":623,"low":624,"close":625,"volume":626},"2026-05-21T00:00:00",3.67,3.59,3.66,75400,{"timestamp":628,"open":609,"high":629,"low":609,"close":630,"volume":631},"2026-05-24T00:00:00",3.73,3.72,52100,{"timestamp":633,"open":634,"high":635,"low":625,"close":625,"volume":636},"2026-05-25T00:00:00",3.74,3.8,116800,{"timestamp":638,"open":623,"high":630,"low":446,"close":446,"volume":639},"2026-05-26T00:00:00",62700,{"timestamp":641,"open":541,"high":593,"low":406,"close":387,"volume":642},"2026-05-27T00:00:00",203700,{"timestamp":644,"open":446,"high":601,"low":406,"close":601,"volume":645},"2026-05-28T00:00:00",149900,{"timestamp":647,"open":586,"high":648,"low":366,"close":366,"volume":649},"2026-05-31T00:00:00",3.51,28000,{"timestamp":651,"open":390,"high":586,"low":406,"close":586,"volume":652},"2026-06-01T00:00:00",118100,{"timestamp":654,"open":541,"high":630,"low":405,"close":550,"volume":655},"2026-06-02T00:00:00",120500,{"timestamp":657,"open":545,"high":601,"low":446,"close":658,"volume":659},"2026-06-04T00:00:00",3.54,132000,{"timestamp":661,"open":541,"high":662,"low":541,"close":593,"volume":663},"2026-06-07T00:00:00",3.52,4700,{"timestamp":665,"open":658,"high":658,"low":386,"close":386,"volume":666},"2026-06-08T00:00:00",28500,{"timestamp":668,"open":386,"high":386,"low":367,"close":366,"volume":669},"2026-06-09T00:00:00",121400,{"timestamp":671,"open":371,"high":390,"low":352,"close":390,"volume":672},"2026-06-10T00:00:00",66200,{"timestamp":674,"open":386,"high":386,"low":404,"close":406,"volume":675},"2026-06-11T00:00:00",20500,{"timestamp":677,"open":406,"high":536,"low":12,"close":406,"volume":678},"2026-06-14T00:00:00",93600,{"timestamp":680,"open":366,"high":377,"low":352,"close":352,"volume":681},"2026-06-15T00:00:00",17900,{"timestamp":683,"open":352,"high":366,"low":358,"close":366,"volume":684},"2026-06-16T00:00:00",51000,{"timestamp":686,"open":366,"high":381,"low":358,"close":358,"volume":409},"2026-06-17T00:00:00",{"timestamp":688,"open":358,"high":375,"low":262,"close":324,"volume":689},"2026-06-18T00:00:00",54500,{"timestamp":691,"open":414,"high":405,"low":262,"close":405,"volume":692},"2026-06-21T00:00:00",77300,{"timestamp":694,"open":405,"high":405,"low":357,"close":381,"volume":546},"2026-06-22T00:00:00",{"timestamp":696,"open":366,"high":376,"low":324,"close":404,"volume":697},"2026-06-23T00:00:00",58100,{"timestamp":699,"open":376,"high":405,"low":377,"close":405,"volume":681},"2026-06-24T00:00:00",{"timestamp":701,"open":390,"high":395,"low":404,"close":386,"volume":702},"2026-06-25T00:00:00",25600,{"timestamp":704,"open":406,"high":386,"low":377,"close":406,"volume":705},"2026-06-28T00:00:00",24900,{"timestamp":707,"open":536,"high":536,"low":365,"close":404,"volume":708},"2026-06-29T00:00:00",38600,{"timestamp":710,"open":404,"high":382,"low":365,"close":382,"volume":711},"2026-06-30T00:00:00",16400,{"timestamp":713,"open":405,"high":390,"low":371,"close":387,"volume":714},"2026-07-01T00:00:00",19900,{"timestamp":716,"open":404,"high":601,"low":404,"close":601,"volume":717},"2026-07-02T00:00:00",69900,{"timestamp":719,"open":658,"high":658,"low":446,"close":545,"volume":720},"2026-07-05T00:00:00",67000,{"timestamp":722,"open":391,"high":586,"low":386,"close":391,"volume":723},"2026-07-06T00:00:00",13400,{"timestamp":725,"open":386,"high":536,"low":406,"close":386,"volume":726},"2026-07-07T00:00:00",14500,{"timestamp":728,"open":446,"high":545,"low":391,"close":446,"volume":729},"2026-07-08T00:00:00",18500,{"timestamp":731,"open":545,"high":658,"low":395,"close":545,"volume":732},"2026-07-09T00:00:00",23400,{"timestamp":734,"open":545,"high":586,"low":390,"close":395,"volume":735},"2026-07-12T00:00:00",83000,{"timestamp":737,"open":386,"high":395,"low":387,"close":536,"volume":738},"2026-07-13T00:00:00",37900,{"timestamp":740,"open":391,"high":586,"low":390,"close":586,"volume":321},"2026-07-14T00:00:00",{"timestamp":77,"open":395,"high":593,"low":406,"close":386,"volume":742},47100,{"timestamp":744,"open":382,"high":406,"low":381,"close":382,"volume":745},"2026-07-16T00:00:00",49700,{"timestamp":747,"open":377,"high":390,"low":366,"close":382,"volume":748},"2026-07-19T00:00:00",19100,{"timestamp":750,"open":390,"high":390,"low":12,"close":357,"volume":138},"2026-07-20T00:00:00",{"timestamp":752,"open":357,"high":377,"low":375,"close":375,"volume":753},"2026-07-21T00:00:00",34500,{"timestamp":755,"open":375,"high":357,"low":414,"close":431,"volume":756},"2026-07-22T00:00:00",20800,{"timestamp":758,"open":324,"high":12,"low":358,"close":12,"volume":759},"2026-07-23T00:00:00",6100,{"timestamp":761,"open":12,"high":357,"low":324,"close":12,"volume":762},"2026-07-26T00:00:00",62900,{"timestamp":764,"open":352,"high":365,"low":217,"close":269,"volume":765},"2026-07-27T00:00:00",394600,{"timestamp":767,"open":286,"high":286,"low":212,"close":212,"volume":517},"2026-07-28T00:00:00",{"timestamp":78,"open":487,"high":262,"low":217,"close":262,"volume":769},60000,{"timestamp":771,"open":331,"high":487,"low":213,"close":287,"volume":772},"2026-07-30T00:00:00",74600,{"timestamp":774,"open":217,"high":212,"low":199,"close":212,"volume":479},"2026-08-02T00:00:00",{"timestamp":776,"open":230,"high":366,"low":230,"close":357,"volume":777},"2026-08-03T00:00:00",110500,{"timestamp":779,"open":367,"high":371,"low":353,"close":371,"volume":780},"2026-08-04T00:00:00",67500,{"timestamp":782,"open":352,"high":357,"low":353,"close":12,"volume":176},"2026-08-05T00:00:00",{"timestamp":784,"open":352,"high":352,"low":286,"close":12,"volume":551},"2026-08-06T00:00:00",{"timestamp":786,"open":431,"high":352,"low":212,"close":212,"volume":717},"2026-08-09T00:00:00",{"timestamp":788,"open":212,"high":331,"low":300,"close":212,"volume":789},"2026-08-10T00:00:00",70400,{"timestamp":791,"open":213,"high":262,"low":213,"close":262,"volume":315},"2026-08-11T00:00:00",{"timestamp":793,"open":217,"high":286,"low":230,"close":286,"volume":794},"2026-08-12T00:00:00",30800,{"timestamp":796,"open":286,"high":286,"low":223,"close":262,"volume":797},"2026-08-13T00:00:00",27300,{"timestamp":799,"open":287,"high":353,"low":223,"close":353,"volume":800},"2026-08-16T00:00:00",48900,{"timestamp":802,"open":353,"high":353,"low":223,"close":331,"volume":803},"2026-08-17T00:00:00",62200,{"timestamp":805,"open":262,"high":262,"low":203,"close":212,"volume":806},"2026-08-18T00:00:00",96800,{"timestamp":808,"open":230,"high":331,"low":230,"close":331,"volume":809},"2026-08-19T00:00:00",38300,{"timestamp":811,"open":223,"high":286,"low":223,"close":353,"volume":812},"2026-08-20T00:00:00",23000,{"timestamp":814,"open":353,"high":353,"low":212,"close":262,"volume":362},"2026-08-23T00:00:00",{"timestamp":816,"open":231,"high":467,"low":217,"close":331,"volume":817},"2026-08-24T00:00:00",75600,{"timestamp":819,"open":262,"high":262,"low":287,"close":287,"volume":820},"2026-08-25T00:00:00",16200,{"timestamp":822,"open":287,"high":331,"low":287,"close":212,"volume":823},"2026-08-26T00:00:00",6700,{"timestamp":825,"open":223,"high":467,"low":223,"close":212,"volume":826},"2026-08-27T00:00:00",12600,{"timestamp":828,"open":212,"high":467,"low":287,"close":231,"volume":759},"2026-08-30T00:00:00",{"timestamp":830,"open":231,"high":353,"low":231,"close":262,"volume":349},"2026-08-31T00:00:00",{"timestamp":832,"open":212,"high":404,"low":212,"close":404,"volume":833},"2026-09-01T00:00:00",150400,{"timestamp":835,"open":365,"high":405,"low":365,"close":406,"volume":836},"2026-09-02T00:00:00",21000,{"timestamp":838,"open":387,"high":387,"low":377,"close":406,"volume":839},"2026-09-03T00:00:00",2900,{"timestamp":841,"open":377,"high":390,"low":352,"close":377,"volume":842},"2026-09-07T00:00:00",107900,{"timestamp":844,"open":371,"high":371,"low":286,"close":375,"volume":845},"2026-09-08T00:00:00",83100,{"timestamp":847,"open":324,"high":365,"low":324,"close":357,"volume":848},"2026-09-09T00:00:00",171900,{"timestamp":850,"open":357,"high":371,"low":358,"close":367,"volume":851},"2026-09-10T00:00:00",24500,{"timestamp":853,"open":431,"high":431,"low":414,"close":431,"volume":854},"2026-09-13T00:00:00",186800,{"timestamp":856,"open":358,"high":324,"low":286,"close":286,"volume":857},"2026-09-14T00:00:00",14400,{"timestamp":859,"open":324,"high":431,"low":467,"close":353,"volume":860},"2026-09-15T00:00:00",51400,{"timestamp":862,"open":414,"high":414,"low":212,"close":331,"volume":863},"2026-09-16T00:00:00",21200,{"timestamp":865,"open":331,"high":269,"low":331,"close":286,"volume":866},"2026-09-17T00:00:00",6800,{"timestamp":868,"open":414,"high":431,"low":414,"close":431,"volume":451},"2026-09-20T00:00:00",{"timestamp":870,"open":286,"high":12,"low":467,"close":12,"volume":681},"2026-09-21T00:00:00",{"timestamp":872,"open":286,"high":352,"low":286,"close":352,"volume":167},"2026-09-22T00:00:00",{"timestamp":874,"open":352,"high":352,"low":358,"close":12,"volume":639},"2026-09-23T00:00:00",[]]