[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f7AuuX_cppMkva4ZSGHEiSeVN4jRD92J1ROZO1sKsYQ0":3,"$fIuQ831TaU-s7ZIpwHQANwD_6YgYo_XHC9sTeeDxoGT8":25,"$fDHreveeyS4suZRoDb14ivlbU2qHZpADmA-GgoDhkWy8":30},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CARE11","care11","fii","Brazilian Graveyard Death Care Fundo Investimento Imobiliario FII","FII Dea Care","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},4.15,0.05,1.2195,"BRL","2026-09-25T23:48:11Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":27,"success":28,"errors":29,"limitReached":27},[],null,true,[],{"items":31,"totalItens":27,"success":28,"errors":1033,"limitReached":27},[32,38,45,52,56,62,66,69,72,75,78,83,86,89,92,95,98,101,104,107,111,114,117,120,123,126,129,132,135,139,142,145,148,151,154,157,160,163,166,170,175,178,182,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,331,338,343,348,354,360,365,371,376,381,386,390,394,399,405,410,415,421,426,429,434,440,445,451,457,463,470,475,479,483,488,492,496,499,503,507,512,519,525,528,533,537,541,545,549,552,556,562,567,573,577,581,585,590,593,597,602,608,614,620,627,632,638,644,650,656,659,663,666,673,680,686,691,696,701,707,714,719,723,726,730,733,736,739,743,747,751,755,760,763,767,770,773,776,782,785,789,793,798,802,805,809,813,817,823,830,836,842,847,852,859,865,869,872,876,880,884,888,892,897,900,904,909,913,917,921,925,931,934,937,940,944,949,952,956,959,962,967,970,975,979,982,986,990,994,997,1001,1004,1006,1011,1015,1019,1024,1027,1030],{"timestamp":33,"open":34,"high":35,"low":36,"close":35,"volume":37},"2025-09-28T00:00:00",1.1,1.15,1.08,7486,{"timestamp":39,"open":40,"high":41,"low":42,"close":43,"volume":44},"2025-09-29T00:00:00",1.12,1.18,1.09,1.16,8202,{"timestamp":46,"open":47,"high":48,"low":49,"close":50,"volume":51},"2025-09-30T00:00:00",1.14,1.17,1.11,1.13,3470,{"timestamp":53,"open":35,"high":48,"low":54,"close":54,"volume":55},"2025-10-01T00:00:00",1.05,62059,{"timestamp":57,"open":58,"high":42,"low":59,"close":60,"volume":61},"2025-10-02T00:00:00",1.07,1.02,1.04,61768,{"timestamp":63,"open":64,"high":64,"low":60,"close":54,"volume":65},"2025-10-05T00:00:00",1.06,25407,{"timestamp":67,"open":58,"high":58,"low":60,"close":60,"volume":68},"2025-10-06T00:00:00",2191,{"timestamp":70,"open":64,"high":58,"low":60,"close":64,"volume":71},"2025-10-07T00:00:00",1043,{"timestamp":73,"open":64,"high":64,"low":59,"close":59,"volume":74},"2025-10-08T00:00:00",12463,{"timestamp":76,"open":60,"high":54,"low":59,"close":59,"volume":77},"2025-10-09T00:00:00",6576,{"timestamp":79,"open":59,"high":60,"low":80,"close":81,"volume":82},"2025-10-12T00:00:00",1.01,1.03,2619,{"timestamp":84,"open":81,"high":81,"low":80,"close":59,"volume":85},"2025-10-13T00:00:00",2154,{"timestamp":87,"open":59,"high":60,"low":59,"close":59,"volume":88},"2025-10-14T00:00:00",6248,{"timestamp":90,"open":60,"high":60,"low":59,"close":59,"volume":91},"2025-10-15T00:00:00",5312,{"timestamp":93,"open":60,"high":60,"low":59,"close":81,"volume":94},"2025-10-16T00:00:00",4050,{"timestamp":96,"open":60,"high":60,"low":59,"close":81,"volume":97},"2025-10-19T00:00:00",2500,{"timestamp":99,"open":59,"high":60,"low":59,"close":60,"volume":100},"2025-10-20T00:00:00",2076,{"timestamp":102,"open":81,"high":60,"low":59,"close":81,"volume":103},"2025-10-21T00:00:00",1859,{"timestamp":105,"open":60,"high":60,"low":59,"close":59,"volume":106},"2025-10-22T00:00:00",5518,{"timestamp":108,"open":60,"high":60,"low":109,"close":59,"volume":110},"2025-10-23T00:00:00",1,7316,{"timestamp":112,"open":59,"high":81,"low":80,"close":59,"volume":113},"2025-10-26T00:00:00",4832,{"timestamp":115,"open":81,"high":60,"low":59,"close":81,"volume":116},"2025-10-27T00:00:00",5882,{"timestamp":118,"open":81,"high":81,"low":59,"close":59,"volume":119},"2025-10-28T00:00:00",1531,{"timestamp":121,"open":59,"high":81,"low":59,"close":81,"volume":122},"2025-10-29T00:00:00",731,{"timestamp":124,"open":59,"high":58,"low":80,"close":64,"volume":125},"2025-10-30T00:00:00",64289,{"timestamp":127,"open":36,"high":36,"low":81,"close":81,"volume":128},"2025-11-02T00:00:00",4344,{"timestamp":130,"open":81,"high":64,"low":109,"close":81,"volume":131},"2025-11-03T00:00:00",10215,{"timestamp":133,"open":81,"high":64,"low":109,"close":80,"volume":134},"2025-11-04T00:00:00",11487,{"timestamp":136,"open":81,"high":58,"low":137,"close":58,"volume":138},"2025-11-05T00:00:00",0.96,35350,{"timestamp":140,"open":64,"high":58,"low":81,"close":64,"volume":141},"2025-11-06T00:00:00",6318,{"timestamp":143,"open":36,"high":42,"low":59,"close":81,"volume":144},"2025-11-09T00:00:00",2899,{"timestamp":146,"open":64,"high":42,"low":60,"close":60,"volume":147},"2025-11-10T00:00:00",1792,{"timestamp":149,"open":36,"high":36,"low":60,"close":54,"volume":150},"2025-11-11T00:00:00",1109,{"timestamp":152,"open":60,"high":54,"low":81,"close":60,"volume":153},"2025-11-12T00:00:00",1690,{"timestamp":155,"open":60,"high":54,"low":81,"close":60,"volume":156},"2025-11-13T00:00:00",9803,{"timestamp":158,"open":80,"high":60,"low":80,"close":81,"volume":159},"2025-11-16T00:00:00",6280,{"timestamp":161,"open":81,"high":81,"low":109,"close":59,"volume":162},"2025-11-17T00:00:00",1364,{"timestamp":164,"open":109,"high":81,"low":109,"close":109,"volume":165},"2025-11-18T00:00:00",5348,{"timestamp":167,"open":109,"high":80,"low":168,"close":80,"volume":169},"2025-11-20T00:00:00",0.99,590,{"timestamp":171,"open":172,"high":109,"low":173,"close":168,"volume":174},"2025-11-23T00:00:00",0.98,0.97,3944,{"timestamp":176,"open":172,"high":168,"low":173,"close":168,"volume":177},"2025-11-24T00:00:00",2588,{"timestamp":179,"open":173,"high":109,"low":180,"close":180,"volume":181},"2025-11-25T00:00:00",0.94,7567,{"timestamp":183,"open":137,"high":59,"low":184,"close":137,"volume":185},"2025-11-26T00:00:00",0.95,7909,{"timestamp":187,"open":173,"high":59,"low":173,"close":80,"volume":188},"2025-11-27T00:00:00",2905,{"timestamp":190,"open":81,"high":81,"low":168,"close":109,"volume":191},"2025-11-30T00:00:00",3372,{"timestamp":193,"open":80,"high":59,"low":168,"close":109,"volume":194},"2025-12-01T00:00:00",1551,{"timestamp":196,"open":109,"high":109,"low":137,"close":168,"volume":197},"2025-12-02T00:00:00",3423,{"timestamp":199,"open":173,"high":168,"low":184,"close":137,"volume":200},"2025-12-03T00:00:00",12343,{"timestamp":202,"open":173,"high":168,"low":137,"close":172,"volume":203},"2025-12-04T00:00:00",7503,{"timestamp":205,"open":168,"high":168,"low":173,"close":173,"volume":206},"2025-12-07T00:00:00",4133,{"timestamp":208,"open":172,"high":168,"low":173,"close":172,"volume":209},"2025-12-08T00:00:00",2590,{"timestamp":211,"open":168,"high":168,"low":173,"close":173,"volume":212},"2025-12-09T00:00:00",993,{"timestamp":214,"open":173,"high":168,"low":137,"close":173,"volume":215},"2025-12-10T00:00:00",10338,{"timestamp":217,"open":172,"high":168,"low":173,"close":168,"volume":218},"2025-12-11T00:00:00",3935,{"timestamp":220,"open":168,"high":80,"low":173,"close":80,"volume":221},"2025-12-14T00:00:00",9924,{"timestamp":223,"open":80,"high":36,"low":109,"close":36,"volume":224},"2025-12-15T00:00:00",29848,{"timestamp":226,"open":42,"high":42,"low":60,"close":60,"volume":227},"2025-12-16T00:00:00",1168,{"timestamp":229,"open":64,"high":49,"low":60,"close":36,"volume":230},"2025-12-17T00:00:00",15738,{"timestamp":232,"open":34,"high":40,"low":60,"close":58,"volume":233},"2025-12-18T00:00:00",8132,{"timestamp":235,"open":42,"high":40,"low":64,"close":36,"volume":236},"2025-12-21T00:00:00",2536,{"timestamp":238,"open":36,"high":42,"low":60,"close":60,"volume":239},"2025-12-22T00:00:00",3135,{"timestamp":241,"open":60,"high":64,"low":81,"close":60,"volume":242},"2025-12-25T00:00:00",1960,{"timestamp":244,"open":64,"high":64,"low":60,"close":54,"volume":245},"2025-12-28T00:00:00",1727,{"timestamp":247,"open":58,"high":34,"low":64,"close":36,"volume":248},"2025-12-29T00:00:00",2615,{"timestamp":250,"open":34,"high":40,"low":36,"close":42,"volume":251},"2026-01-01T00:00:00",6237,{"timestamp":253,"open":64,"high":64,"low":80,"close":54,"volume":254},"2026-01-04T00:00:00",14428,{"timestamp":256,"open":54,"high":54,"low":59,"close":60,"volume":257},"2026-01-05T00:00:00",5903,{"timestamp":259,"open":60,"high":49,"low":81,"close":64,"volume":260},"2026-01-06T00:00:00",22462,{"timestamp":262,"open":50,"high":50,"low":54,"close":58,"volume":263},"2026-01-07T00:00:00",8859,{"timestamp":265,"open":42,"high":50,"low":54,"close":50,"volume":266},"2026-01-08T00:00:00",3083,{"timestamp":268,"open":47,"high":47,"low":36,"close":34,"volume":269},"2026-01-11T00:00:00",4169,{"timestamp":271,"open":47,"high":47,"low":54,"close":34,"volume":272},"2026-01-12T00:00:00",3327,{"timestamp":274,"open":49,"high":47,"low":64,"close":42,"volume":275},"2026-01-13T00:00:00",3270,{"timestamp":277,"open":36,"high":47,"low":58,"close":49,"volume":278},"2026-01-14T00:00:00",8100,{"timestamp":280,"open":42,"high":40,"low":54,"close":42,"volume":281},"2026-01-15T00:00:00",1623,{"timestamp":283,"open":36,"high":40,"low":58,"close":34,"volume":284},"2026-01-18T00:00:00",5366,{"timestamp":286,"open":58,"high":49,"low":58,"close":36,"volume":287},"2026-01-19T00:00:00",1409,{"timestamp":289,"open":36,"high":34,"low":58,"close":42,"volume":290},"2026-01-20T00:00:00",689,{"timestamp":292,"open":49,"high":49,"low":59,"close":36,"volume":293},"2026-01-21T00:00:00",10661,{"timestamp":295,"open":64,"high":35,"low":60,"close":35,"volume":296},"2026-01-22T00:00:00",17304,{"timestamp":298,"open":40,"high":47,"low":49,"close":40,"volume":299},"2026-01-25T00:00:00",2139,{"timestamp":301,"open":42,"high":47,"low":42,"close":50,"volume":302},"2026-01-26T00:00:00",1847,{"timestamp":304,"open":47,"high":35,"low":49,"close":47,"volume":305},"2026-01-27T00:00:00",6906,{"timestamp":307,"open":40,"high":35,"low":49,"close":47,"volume":308},"2026-01-28T00:00:00",2032,{"timestamp":310,"open":42,"high":42,"low":36,"close":36,"volume":311},"2026-02-01T00:00:00",533,{"timestamp":313,"open":34,"high":40,"low":36,"close":36,"volume":314},"2026-02-02T00:00:00",6098,{"timestamp":316,"open":40,"high":50,"low":58,"close":58,"volume":317},"2026-02-03T00:00:00",28292,{"timestamp":319,"open":43,"high":43,"low":34,"close":47,"volume":320},"2026-02-05T00:00:00",3670,{"timestamp":322,"open":43,"high":43,"low":49,"close":49,"volume":323},"2026-02-08T00:00:00",1294,{"timestamp":325,"open":326,"high":327,"low":328,"close":329,"volume":330},"2026-02-09T00:00:00",5.54,6,5,5.29,1857,{"timestamp":332,"open":333,"high":334,"low":335,"close":336,"volume":337},"2026-02-10T00:00:00",5.24,5.8,5.04,5.31,2900,{"timestamp":339,"open":336,"high":340,"low":336,"close":341,"volume":342},"2026-02-11T00:00:00",5.45,5.35,512,{"timestamp":344,"open":341,"high":327,"low":345,"close":346,"volume":347},"2026-02-12T00:00:00",5.34,5.63,3166,{"timestamp":349,"open":346,"high":350,"low":351,"close":352,"volume":353},"2026-02-17T00:00:00",5.99,5.51,5.89,487,{"timestamp":355,"open":356,"high":356,"low":357,"close":358,"volume":359},"2026-02-18T00:00:00",5.77,5.36,5.56,1346,{"timestamp":361,"open":358,"high":358,"low":362,"close":363,"volume":364},"2026-02-19T00:00:00",5.3,5.49,5748,{"timestamp":366,"open":367,"high":368,"low":357,"close":369,"volume":370},"2026-02-22T00:00:00",5.55,5.65,5.41,826,{"timestamp":372,"open":373,"high":374,"low":329,"close":363,"volume":375},"2026-02-23T00:00:00",5.59,5.6,706,{"timestamp":377,"open":369,"high":378,"low":379,"close":363,"volume":380},"2026-02-24T00:00:00",5.5,5.38,511,{"timestamp":382,"open":379,"high":367,"low":383,"close":384,"volume":385},"2026-02-25T00:00:00",5.12,5.46,1017,{"timestamp":387,"open":388,"high":374,"low":336,"close":357,"volume":389},"2026-02-26T00:00:00",5.52,682,{"timestamp":391,"open":392,"high":326,"low":362,"close":378,"volume":393},"2026-03-01T00:00:00",5.32,1582,{"timestamp":395,"open":326,"high":367,"low":396,"close":397,"volume":398},"2026-03-02T00:00:00",5.42,5.44,819,{"timestamp":400,"open":401,"high":402,"low":383,"close":403,"volume":404},"2026-03-03T00:00:00",5.39,5.53,5.33,4723,{"timestamp":406,"open":407,"high":408,"low":328,"close":408,"volume":409},"2026-03-04T00:00:00",5.2,5.22,989,{"timestamp":411,"open":412,"high":362,"low":413,"close":408,"volume":414},"2026-03-05T00:00:00",5.28,4.52,774,{"timestamp":416,"open":407,"high":417,"low":418,"close":419,"volume":420},"2026-03-08T00:00:00",5.23,5.09,5.21,690,{"timestamp":422,"open":423,"high":341,"low":424,"close":423,"volume":425},"2026-03-09T00:00:00",5.27,5.11,856,{"timestamp":427,"open":423,"high":336,"low":383,"close":407,"volume":428},"2026-03-10T00:00:00",939,{"timestamp":430,"open":407,"high":431,"low":432,"close":432,"volume":433},"2026-03-11T00:00:00",5.47,5.1,328,{"timestamp":435,"open":333,"high":436,"low":437,"close":438,"volume":439},"2026-03-12T00:00:00",5.26,5.02,5.06,1202,{"timestamp":441,"open":383,"high":362,"low":442,"close":443,"volume":444},"2026-03-15T00:00:00",4.67,4.82,2965,{"timestamp":446,"open":447,"high":432,"low":448,"close":449,"volume":450},"2026-03-16T00:00:00",4.86,4.81,4.84,764,{"timestamp":452,"open":453,"high":454,"low":413,"close":455,"volume":456},"2026-03-18T00:00:00",4.56,4.95,4.89,2319,{"timestamp":458,"open":459,"high":459,"low":460,"close":461,"volume":462},"2026-03-19T00:00:00",4.75,4.57,4.65,527,{"timestamp":464,"open":465,"high":466,"low":467,"close":468,"volume":469},"2026-03-22T00:00:00",4.7,4.8,4.58,4.62,660,{"timestamp":471,"open":461,"high":461,"low":472,"close":473,"volume":474},"2026-03-23T00:00:00",4.59,4.6,1378,{"timestamp":476,"open":477,"high":472,"low":413,"close":472,"volume":478},"2026-03-24T00:00:00",4.55,180,{"timestamp":480,"open":460,"high":472,"low":481,"close":481,"volume":482},"2026-03-25T00:00:00",4.5,889,{"timestamp":484,"open":485,"high":472,"low":486,"close":481,"volume":487},"2026-03-26T00:00:00",4.47,4.4,2471,{"timestamp":489,"open":481,"high":460,"low":490,"close":453,"volume":491},"2026-03-29T00:00:00",4.25,2818,{"timestamp":493,"open":473,"high":494,"low":486,"close":461,"volume":495},"2026-03-30T00:00:00",4.85,5305,{"timestamp":497,"open":461,"high":465,"low":481,"close":481,"volume":498},"2026-03-31T00:00:00",253,{"timestamp":500,"open":477,"high":472,"low":501,"close":472,"volume":502},"2026-04-01T00:00:00",4.41,203,{"timestamp":504,"open":473,"high":473,"low":505,"close":505,"volume":506},"2026-04-05T00:00:00",4.27,1477,{"timestamp":508,"open":509,"high":481,"low":509,"close":510,"volume":511},"2026-04-06T00:00:00",4.31,4.34,481,{"timestamp":513,"open":514,"high":515,"low":516,"close":517,"volume":518},"2026-04-07T00:00:00",4.29,4.44,4.02,4.43,1546,{"timestamp":520,"open":486,"high":521,"low":522,"close":523,"volume":524},"2026-04-08T00:00:00",4.51,4.39,4.45,2166,{"timestamp":526,"open":481,"high":481,"low":486,"close":486,"volume":527},"2026-04-09T00:00:00",1737,{"timestamp":529,"open":523,"high":523,"low":530,"close":531,"volume":532},"2026-04-12T00:00:00",4.2,4.23,177,{"timestamp":534,"open":514,"high":481,"low":514,"close":535,"volume":536},"2026-04-13T00:00:00",4.3,655,{"timestamp":538,"open":539,"high":481,"low":535,"close":535,"volume":540},"2026-04-14T00:00:00",4.35,528,{"timestamp":542,"open":539,"high":485,"low":543,"close":522,"volume":544},"2026-04-15T00:00:00",4.22,310,{"timestamp":546,"open":535,"high":547,"low":543,"close":514,"volume":548},"2026-04-16T00:00:00",4.38,1305,{"timestamp":550,"open":514,"high":481,"low":514,"close":481,"volume":551},"2026-04-19T00:00:00",553,{"timestamp":553,"open":522,"high":554,"low":543,"close":517,"volume":555},"2026-04-21T00:00:00",4.48,407,{"timestamp":557,"open":558,"high":558,"low":559,"close":560,"volume":561},"2026-04-22T00:00:00",4.42,4.13,4.33,2333,{"timestamp":563,"open":559,"high":539,"low":564,"close":565,"volume":566},"2026-04-23T00:00:00",4.04,4.05,5068,{"timestamp":568,"open":569,"high":569,"low":570,"close":571,"volume":572},"2026-04-26T00:00:00",4.28,4.07,4.11,272,{"timestamp":574,"open":575,"high":521,"low":575,"close":521,"volume":576},"2026-04-27T00:00:00",4.03,3841,{"timestamp":578,"open":521,"high":521,"low":579,"close":515,"volume":580},"2026-04-28T00:00:00",4.12,1107,{"timestamp":582,"open":554,"high":554,"low":12,"close":583,"volume":584},"2026-04-29T00:00:00",4.16,164,{"timestamp":586,"open":587,"high":486,"low":588,"close":522,"volume":589},"2026-05-03T00:00:00",4.21,4.1,4366,{"timestamp":591,"open":535,"high":522,"low":579,"close":547,"volume":592},"2026-05-04T00:00:00",338,{"timestamp":594,"open":547,"high":547,"low":588,"close":595,"volume":596},"2026-05-05T00:00:00",4.17,913,{"timestamp":598,"open":599,"high":599,"low":600,"close":601,"volume":359},"2026-05-06T00:00:00",4.18,3.81,3.85,{"timestamp":603,"open":604,"high":570,"low":605,"close":606,"volume":607},"2026-05-07T00:00:00",3.94,3.15,3.2,91631,{"timestamp":609,"open":610,"high":611,"low":610,"close":612,"volume":613},"2026-05-10T00:00:00",3.21,3.53,3.39,11779,{"timestamp":615,"open":616,"high":617,"low":618,"close":611,"volume":619},"2026-05-11T00:00:00",3.43,3.72,3.27,2773,{"timestamp":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2026-05-12T00:00:00",3.56,3.77,3.52,3.65,8965,{"timestamp":628,"open":629,"high":623,"low":630,"close":617,"volume":631},"2026-05-13T00:00:00",3.69,3.54,303,{"timestamp":633,"open":623,"high":634,"low":635,"close":636,"volume":637},"2026-05-14T00:00:00",4.09,3.51,3.8,2727,{"timestamp":639,"open":640,"high":641,"low":630,"close":642,"volume":643},"2026-05-17T00:00:00",3.84,3.9,3.74,813,{"timestamp":645,"open":646,"high":647,"low":648,"close":642,"volume":649},"2026-05-18T00:00:00",3.66,3.79,3.58,2352,{"timestamp":651,"open":652,"high":636,"low":653,"close":654,"volume":655},"2026-05-19T00:00:00",3.76,3.64,3.71,340,{"timestamp":657,"open":654,"high":617,"low":611,"close":629,"volume":658},"2026-05-20T00:00:00",374,{"timestamp":660,"open":661,"high":617,"low":648,"close":629,"volume":662},"2026-05-21T00:00:00",3.62,9358,{"timestamp":664,"open":629,"high":629,"low":648,"close":648,"volume":665},"2026-05-24T00:00:00",692,{"timestamp":667,"open":668,"high":669,"low":670,"close":671,"volume":672},"2026-05-25T00:00:00",3.55,3.68,3.32,3.38,1672,{"timestamp":674,"open":675,"high":676,"low":677,"close":678,"volume":679},"2026-05-26T00:00:00",3.37,3.41,3.05,3.3,27977,{"timestamp":681,"open":682,"high":676,"low":683,"close":684,"volume":685},"2026-05-27T00:00:00",3.33,3.11,3.35,609,{"timestamp":687,"open":678,"high":670,"low":688,"close":689,"volume":690},"2026-05-28T00:00:00",3.14,3.31,492,{"timestamp":692,"open":689,"high":689,"low":693,"close":694,"volume":695},"2026-05-31T00:00:00",2.8,3.12,6151,{"timestamp":697,"open":694,"high":678,"low":698,"close":699,"volume":700},"2026-06-01T00:00:00",2.93,3.1,414,{"timestamp":702,"open":703,"high":618,"low":704,"close":705,"volume":706},"2026-06-02T00:00:00",3.03,2.75,3.24,3614,{"timestamp":708,"open":709,"high":710,"low":711,"close":712,"volume":713},"2026-06-04T00:00:00",3.17,3.29,3.02,3.26,696,{"timestamp":715,"open":712,"high":612,"low":716,"close":717,"volume":718},"2026-06-07T00:00:00",3.08,3.18,280,{"timestamp":720,"open":721,"high":678,"low":716,"close":721,"volume":722},"2026-06-08T00:00:00",3.23,520,{"timestamp":724,"open":721,"high":712,"low":683,"close":725,"volume":655},"2026-06-09T00:00:00",3.22,{"timestamp":727,"open":610,"high":610,"low":711,"close":728,"volume":729},"2026-06-10T00:00:00",3.19,831,{"timestamp":731,"open":721,"high":710,"low":703,"close":705,"volume":732},"2026-06-11T00:00:00",666,{"timestamp":734,"open":705,"high":710,"low":703,"close":705,"volume":735},"2026-06-14T00:00:00",923,{"timestamp":737,"open":709,"high":712,"low":711,"close":688,"volume":738},"2026-06-15T00:00:00",471,{"timestamp":740,"open":741,"high":717,"low":703,"close":605,"volume":742},"2026-06-16T00:00:00",3.13,776,{"timestamp":744,"open":716,"high":709,"low":703,"close":745,"volume":746},"2026-06-17T00:00:00",3.06,331,{"timestamp":748,"open":745,"high":699,"low":749,"close":699,"volume":750},"2026-06-18T00:00:00",3.01,104,{"timestamp":752,"open":688,"high":753,"low":703,"close":703,"volume":754},"2026-06-21T00:00:00",3.16,221,{"timestamp":756,"open":757,"high":605,"low":758,"close":605,"volume":759},"2026-06-22T00:00:00",3.07,3.04,122,{"timestamp":761,"open":728,"high":606,"low":745,"close":709,"volume":762},"2026-06-23T00:00:00",273,{"timestamp":764,"open":709,"high":709,"low":765,"close":688,"volume":766},"2026-06-24T00:00:00",2.92,1358,{"timestamp":768,"open":717,"high":721,"low":711,"close":721,"volume":769},"2026-06-25T00:00:00",204,{"timestamp":771,"open":618,"high":689,"low":610,"close":725,"volume":772},"2026-06-28T00:00:00",364,{"timestamp":774,"open":712,"high":612,"low":725,"close":725,"volume":775},"2026-06-29T00:00:00",254,{"timestamp":777,"open":712,"high":778,"low":779,"close":780,"volume":781},"2026-06-30T00:00:00",3.46,3,3.45,2077,{"timestamp":783,"open":778,"high":778,"low":741,"close":741,"volume":784},"2026-07-01T00:00:00",3706,{"timestamp":786,"open":741,"high":787,"low":741,"close":675,"volume":788},"2026-07-02T00:00:00",3.48,178,{"timestamp":790,"open":675,"high":791,"low":753,"close":728,"volume":792},"2026-07-05T00:00:00",3.49,319,{"timestamp":794,"open":753,"high":795,"low":753,"close":796,"volume":797},"2026-07-06T00:00:00",3.44,3.4,782,{"timestamp":799,"open":796,"high":800,"low":721,"close":671,"volume":801},"2026-07-07T00:00:00",3.42,575,{"timestamp":803,"open":671,"high":796,"low":605,"close":610,"volume":804},"2026-07-08T00:00:00",418,{"timestamp":806,"open":807,"high":675,"low":757,"close":670,"volume":808},"2026-07-09T00:00:00",3.09,325,{"timestamp":810,"open":689,"high":811,"low":677,"close":678,"volume":812},"2026-07-12T00:00:00",3.36,1152,{"timestamp":814,"open":815,"high":684,"low":699,"close":606,"volume":816},"2026-07-13T00:00:00",3.34,1581,{"timestamp":818,"open":606,"high":819,"low":820,"close":821,"volume":822},"2026-07-14T00:00:00",3.25,1.86,2.05,64214,{"timestamp":824,"open":825,"high":826,"low":827,"close":828,"volume":829},"2026-07-15T00:00:00",2.09,2.28,1.97,2.26,2842,{"timestamp":831,"open":828,"high":832,"low":833,"close":834,"volume":835},"2026-07-16T00:00:00",2.3,2.07,2.22,14992,{"timestamp":837,"open":838,"high":838,"low":839,"close":840,"volume":841},"2026-07-19T00:00:00",2.25,2.1,2.23,448,{"timestamp":843,"open":840,"high":844,"low":845,"close":844,"volume":846},"2026-07-20T00:00:00",2.35,2.16,3522,{"timestamp":848,"open":832,"high":849,"low":832,"close":850,"volume":851},"2026-07-21T00:00:00",2.58,2.5,1981,{"timestamp":853,"open":854,"high":855,"low":856,"close":857,"volume":858},"2026-07-22T00:00:00",2.55,2.66,2.44,2.61,977,{"timestamp":860,"open":861,"high":862,"low":863,"close":862,"volume":864},"2026-07-23T00:00:00",2.64,2.7,2.6,1112,{"timestamp":866,"open":867,"high":758,"low":863,"close":862,"volume":868},"2026-07-26T00:00:00",2.73,2004,{"timestamp":870,"open":861,"high":606,"low":861,"close":862,"volume":871},"2026-07-27T00:00:00",395,{"timestamp":873,"open":741,"high":709,"low":874,"close":703,"volume":875},"2026-07-28T00:00:00",2.72,1071,{"timestamp":877,"open":703,"high":758,"low":878,"close":711,"volume":879},"2026-07-29T00:00:00",2.76,534,{"timestamp":881,"open":745,"high":612,"low":882,"close":741,"volume":883},"2026-07-30T00:00:00",2.94,995,{"timestamp":885,"open":741,"high":886,"low":741,"close":606,"volume":887},"2026-08-02T00:00:00",3.28,1668,{"timestamp":889,"open":606,"high":606,"low":890,"close":758,"volume":891},"2026-08-03T00:00:00",2.78,1578,{"timestamp":893,"open":894,"high":741,"low":895,"close":779,"volume":896},"2026-08-04T00:00:00",2.97,2.86,386,{"timestamp":898,"open":882,"high":779,"low":895,"close":779,"volume":899},"2026-08-05T00:00:00",171,{"timestamp":901,"open":703,"high":703,"low":902,"close":902,"volume":903},"2026-08-06T00:00:00",2.87,850,{"timestamp":905,"open":906,"high":906,"low":907,"close":693,"volume":908},"2026-08-09T00:00:00",2.9,2.65,925,{"timestamp":910,"open":693,"high":693,"low":911,"close":890,"volume":912},"2026-08-10T00:00:00",2.71,1098,{"timestamp":914,"open":915,"high":874,"low":863,"close":862,"volume":916},"2026-08-11T00:00:00",2.69,854,{"timestamp":918,"open":861,"high":919,"low":863,"close":911,"volume":920},"2026-08-12T00:00:00",2.74,490,{"timestamp":922,"open":907,"high":911,"low":863,"close":923,"volume":924},"2026-08-13T00:00:00",2.62,428,{"timestamp":926,"open":927,"high":867,"low":928,"close":929,"volume":930},"2026-08-16T00:00:00",2.56,2.54,2.67,1744,{"timestamp":932,"open":862,"high":693,"low":863,"close":890,"volume":933},"2026-08-17T00:00:00",1233,{"timestamp":935,"open":890,"high":699,"low":907,"close":906,"volume":936},"2026-08-18T00:00:00",8640,{"timestamp":938,"open":906,"high":906,"low":855,"close":906,"volume":939},"2026-08-19T00:00:00",290,{"timestamp":941,"open":942,"high":728,"low":942,"close":942,"volume":943},"2026-08-20T00:00:00",2.95,398,{"timestamp":945,"open":946,"high":882,"low":947,"close":882,"volume":948},"2026-08-23T00:00:00",2.89,2.81,217,{"timestamp":950,"open":882,"high":882,"low":911,"close":698,"volume":951},"2026-08-24T00:00:00",129,{"timestamp":953,"open":954,"high":779,"low":911,"close":698,"volume":955},"2026-08-25T00:00:00",2.96,163,{"timestamp":957,"open":954,"high":605,"low":698,"close":605,"volume":958},"2026-08-26T00:00:00",16113,{"timestamp":960,"open":717,"high":787,"low":717,"close":815,"volume":961},"2026-08-27T00:00:00",2410,{"timestamp":963,"open":671,"high":964,"low":757,"close":965,"volume":966},"2026-08-30T00:00:00",3.7,3.5,15272,{"timestamp":968,"open":630,"high":629,"low":670,"close":629,"volume":969},"2026-08-31T00:00:00",304,{"timestamp":971,"open":629,"high":972,"low":646,"close":973,"volume":974},"2026-09-01T00:00:00",3.89,3.88,873,{"timestamp":976,"open":636,"high":977,"low":636,"close":977,"volume":978},"2026-09-02T00:00:00",4,1580,{"timestamp":980,"open":977,"high":977,"low":623,"close":977,"volume":981},"2026-09-03T00:00:00",1163,{"timestamp":983,"open":564,"high":588,"low":795,"close":984,"volume":985},"2026-09-07T00:00:00",3.92,2404,{"timestamp":987,"open":640,"high":984,"low":965,"close":988,"volume":989},"2026-09-08T00:00:00",3.73,5292,{"timestamp":991,"open":625,"high":988,"low":992,"close":669,"volume":993},"2026-09-09T00:00:00",3.47,905,{"timestamp":995,"open":669,"high":669,"low":668,"close":669,"volume":996},"2026-09-10T00:00:00",1466,{"timestamp":998,"open":999,"high":629,"low":630,"close":629,"volume":1000},"2026-09-13T00:00:00",3.6,3147,{"timestamp":1002,"open":629,"high":654,"low":780,"close":791,"volume":1003},"2026-09-14T00:00:00",817,{"timestamp":1005,"open":611,"high":654,"low":624,"close":654,"volume":879},"2026-09-15T00:00:00",{"timestamp":1007,"open":1008,"high":1009,"low":668,"close":1009,"volume":1010},"2026-09-16T00:00:00",3.75,3.95,7572,{"timestamp":1012,"open":1013,"high":977,"low":653,"close":977,"volume":1014},"2026-09-17T00:00:00",3.87,1534,{"timestamp":1016,"open":984,"high":977,"low":972,"close":1017,"volume":1018},"2026-09-20T00:00:00",3.99,1789,{"timestamp":1020,"open":1017,"high":1017,"low":1021,"close":1022,"volume":1023},"2026-09-21T00:00:00",3.83,3.96,3299,{"timestamp":1025,"open":1013,"high":547,"low":648,"close":599,"volume":1026},"2026-09-22T00:00:00",39169,{"timestamp":1028,"open":634,"high":535,"low":647,"close":588,"volume":1029},"2026-09-23T00:00:00",88,{"timestamp":1031,"open":972,"high":12,"low":972,"close":12,"volume":1032},"2026-09-24T00:00:00",852,[]]