[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fx5q8xm2mfVFl9bzIwxFOTsTA1Lo6FQa2DAeLD6e-MHs":3,"$fxlehahUnuwZhWvakMH6ux9lGVprDQPWAEqMh4BFJUtg":25,"$fWAD9hy9QsXofBf82eZgV7_o3RRMOnU7SbpcFR2Yw7QM":188},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"EDGA11","edga11","fii","Fundo Investimento Imobiliario FII Edifcio Galeria","FII Galeria","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},13.1,0.26,1.9979,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":185,"success":186,"errors":187,"limitReached":185},[27,34,38,41,45,49,52,55,59,63,67,71,74,77,81,85,89,93,97,100,103,106,110,114,118,121,124,127,131,135,138,141,144,147,151,155,158,161,165,169,173,176,180],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.104292,"2022-10-24T00:00:00","2022-10-31T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.15,"2022-11-23T00:00:00","2022-11-30T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},"2022-12-22T00:00:00","2022-12-29T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},0.11622,"2023-01-24T00:00:00","2023-01-31T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},0.13,"2023-02-17T00:00:00","2023-02-28T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},"2023-03-24T00:00:00","2023-03-31T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},"2023-04-20T00:00:00","2023-04-28T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},0.148657,"2023-05-24T00:00:00","2023-05-31T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},0.0799526,"2023-06-23T00:00:00","2023-06-30T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},0.0683973,"2023-07-24T00:00:00","2023-07-31T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},0.07,"2023-08-24T00:00:00","2023-08-31T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2023-09-22T00:00:00","2023-09-29T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2023-10-24T00:00:00","2023-10-31T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},0.075,"2023-11-23T00:00:00","2023-11-30T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},0.065,"2023-12-20T00:00:00","2023-12-28T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},0.071898,"2024-01-24T00:00:00","2024-01-31T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},0.08,"2024-02-22T00:00:00","2024-02-29T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},0.1,"2024-03-21T00:00:00","2024-03-28T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-04-23T00:00:00","2024-04-30T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2024-05-23T00:00:00","2024-05-31T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2024-06-21T00:00:00","2024-06-28T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},0.0753134,"2024-07-24T00:00:00","2024-07-31T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},0.03,"2024-08-23T00:00:00","2024-08-30T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},0.06,"2024-09-23T00:00:00","2024-09-30T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2024-10-24T00:00:00","2024-10-31T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2024-11-22T00:00:00","2024-11-29T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},"2024-12-19T00:00:00","2024-12-30T00:00:00",{"type":28,"category":29,"amount":128,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},0.124345,"2025-01-24T00:00:00","2025-01-31T00:00:00",{"type":28,"category":29,"amount":132,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},0.09,"2025-02-21T00:00:00","2025-02-28T00:00:00",{"type":28,"category":29,"amount":132,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-03-24T00:00:00","2025-03-31T00:00:00",{"type":28,"category":29,"amount":132,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-04-23T00:00:00","2025-04-30T00:00:00",{"type":28,"category":29,"amount":132,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-05-23T00:00:00","2025-05-30T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-06-23T00:00:00","2025-06-30T00:00:00",{"type":28,"category":29,"amount":148,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},0.0238195,"2025-11-21T00:00:00","2025-11-28T00:00:00",{"type":28,"category":29,"amount":152,"approvalDate":153,"comDate":153,"paymentDate":154,"status":33},0.062479,"2026-01-23T00:00:00","2026-01-30T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},"2026-02-20T00:00:00","2026-02-27T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},"2026-03-24T00:00:00","2026-03-31T00:00:00",{"type":28,"category":29,"amount":162,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},0.015,"2026-04-23T00:00:00","2026-04-30T00:00:00",{"type":28,"category":29,"amount":166,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},0.05,"2026-05-22T00:00:00","2026-05-29T00:00:00",{"type":28,"category":29,"amount":170,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},0.04,"2026-06-23T00:00:00","2026-06-30T00:00:00",{"type":28,"category":29,"amount":170,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},"2026-07-24T00:00:00","2026-07-31T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},0.25,"2026-08-24T00:00:00","2026-08-31T00:00:00",{"type":28,"category":29,"amount":181,"approvalDate":182,"comDate":182,"paymentDate":183,"status":184},0.0865675,"2026-09-23T00:00:00","2026-09-30T00:00:00",0,null,true,[],{"items":189,"totalItens":185,"success":186,"errors":1144,"limitReached":185},[190,196,202,208,213,218,223,228,233,238,242,246,252,258,262,265,270,276,281,287,293,298,301,306,311,316,321,324,328,331,336,339,343,347,352,358,363,368,373,380,386,389,395,400,404,409,414,418,423,428,434,438,443,449,452,457,462,465,469,474,479,482,487,492,496,500,504,507,511,517,520,524,527,530,533,537,542,545,550,555,559,562,566,570,574,578,581,584,587,591,595,600,605,609,612,615,618,621,627,631,635,637,641,646,650,653,657,660,663,666,669,671,674,678,682,686,689,692,695,698,701,704,708,711,713,716,718,720,725,728,731,734,737,740,743,747,750,754,757,758,762,765,767,770,775,780,786,791,796,801,806,811,816,819,823,827,832,837,842,846,849,854,858,863,867,870,873,876,879,883,887,891,896,899,902,905,909,913,916,920,923,926,929,933,936,939,943,945,949,953,955,958,961,964,967,970,974,978,980,983,986,989,994,997,1001,1004,1008,1011,1014,1017,1020,1023,1026,1029,1034,1038,1043,1047,1050,1056,1058,1062,1066,1070,1073,1078,1082,1084,1087,1090,1093,1097,1100,1103,1107,1111,1114,1118,1121,1125,1129,1132,1135,1138,1141],{"timestamp":191,"open":192,"high":192,"low":193,"close":194,"volume":195},"2025-09-25T00:00:00",15.59,14.41,14.73,1093,{"timestamp":197,"open":198,"high":199,"low":200,"close":199,"volume":201},"2025-09-28T00:00:00",14.71,14.85,14.53,112,{"timestamp":203,"open":204,"high":199,"low":205,"close":206,"volume":207},"2025-09-29T00:00:00",14.83,14.57,14.7,1214,{"timestamp":209,"open":210,"high":211,"low":210,"close":210,"volume":212},"2025-09-30T00:00:00",14.58,15.1,2338,{"timestamp":214,"open":210,"high":215,"low":216,"close":216,"volume":217},"2025-10-01T00:00:00",14.64,14.4,192,{"timestamp":219,"open":220,"high":221,"low":220,"close":220,"volume":222},"2025-10-02T00:00:00",14.61,14.68,592,{"timestamp":224,"open":225,"high":226,"low":225,"close":226,"volume":227},"2025-10-05T00:00:00",14.62,15.09,194,{"timestamp":229,"open":230,"high":230,"low":231,"close":231,"volume":232},"2025-10-06T00:00:00",15.06,14.63,42,{"timestamp":234,"open":231,"high":235,"low":220,"close":236,"volume":237},"2025-10-07T00:00:00",15.05,14.76,697,{"timestamp":239,"open":240,"high":211,"low":240,"close":211,"volume":241},"2025-10-08T00:00:00",14.75,4065,{"timestamp":243,"open":226,"high":211,"low":244,"close":211,"volume":245},"2025-10-09T00:00:00",14.77,11,{"timestamp":247,"open":248,"high":249,"low":248,"close":250,"volume":251},"2025-10-12T00:00:00",14.79,15.45,15.3,10118,{"timestamp":253,"open":254,"high":255,"low":254,"close":256,"volume":257},"2025-10-13T00:00:00",14.81,15.6,14.86,291,{"timestamp":259,"open":260,"high":260,"low":240,"close":240,"volume":261},"2025-10-14T00:00:00",15,363,{"timestamp":263,"open":194,"high":240,"low":220,"close":231,"volume":264},"2025-10-15T00:00:00",575,{"timestamp":266,"open":267,"high":268,"low":267,"close":260,"volume":269},"2025-10-16T00:00:00",14.66,15.62,2139,{"timestamp":271,"open":272,"high":273,"low":240,"close":274,"volume":275},"2025-10-19T00:00:00",15.15,15.4,14.8,110,{"timestamp":277,"open":254,"high":278,"low":279,"close":279,"volume":280},"2025-10-20T00:00:00",15.24,14.67,10137,{"timestamp":282,"open":204,"high":283,"low":284,"close":285,"volume":286},"2025-10-21T00:00:00",15.63,14.82,15.25,2705,{"timestamp":288,"open":289,"high":290,"low":291,"close":230,"volume":292},"2025-10-22T00:00:00",15.64,15.7,15.01,732,{"timestamp":294,"open":295,"high":296,"low":295,"close":296,"volume":297},"2025-10-23T00:00:00",14.87,14.88,151,{"timestamp":299,"open":260,"high":260,"low":199,"close":300,"volume":245},"2025-10-26T00:00:00",14.9,{"timestamp":302,"open":300,"high":303,"low":300,"close":304,"volume":305},"2025-10-27T00:00:00",15.97,15.85,12141,{"timestamp":307,"open":308,"high":308,"low":309,"close":192,"volume":310},"2025-10-28T00:00:00",15.84,15.48,148,{"timestamp":312,"open":313,"high":313,"low":314,"close":314,"volume":315},"2025-10-29T00:00:00",15.19,15.08,16,{"timestamp":317,"open":318,"high":318,"low":319,"close":319,"volume":320},"2025-10-30T00:00:00",15.13,14.92,27,{"timestamp":322,"open":319,"high":291,"low":319,"close":319,"volume":323},"2025-11-02T00:00:00",138,{"timestamp":325,"open":319,"high":326,"low":300,"close":300,"volume":327},"2025-11-03T00:00:00",14.96,327,{"timestamp":329,"open":326,"high":326,"low":284,"close":284,"volume":330},"2025-11-04T00:00:00",603,{"timestamp":332,"open":326,"high":333,"low":334,"close":260,"volume":335},"2025-11-05T00:00:00",15.37,14.94,1102,{"timestamp":337,"open":260,"high":260,"low":260,"close":260,"volume":338},"2025-11-06T00:00:00",10,{"timestamp":340,"open":260,"high":260,"low":284,"close":341,"volume":342},"2025-11-09T00:00:00",14.89,260,{"timestamp":344,"open":284,"high":296,"low":345,"close":345,"volume":346},"2025-11-10T00:00:00",14,35639,{"timestamp":348,"open":349,"high":206,"low":349,"close":350,"volume":351},"2025-11-11T00:00:00",13.7,14.01,7433,{"timestamp":353,"open":354,"high":220,"low":355,"close":356,"volume":357},"2025-11-12T00:00:00",14.05,13.9,14.23,715,{"timestamp":359,"open":206,"high":206,"low":360,"close":361,"volume":362},"2025-11-13T00:00:00",14.39,14.44,64,{"timestamp":364,"open":365,"high":221,"low":366,"close":354,"volume":367},"2025-11-16T00:00:00",14.46,14.02,1057,{"timestamp":369,"open":370,"high":361,"low":370,"close":371,"volume":372},"2025-11-17T00:00:00",14.03,14.12,19,{"timestamp":374,"open":375,"high":376,"low":377,"close":378,"volume":379},"2025-11-18T00:00:00",14.27,14.5,14.19,14.2,328,{"timestamp":381,"open":382,"high":383,"low":384,"close":225,"volume":385},"2025-11-20T00:00:00",14.33,14.65,14.21,297,{"timestamp":387,"open":216,"high":215,"low":360,"close":376,"volume":388},"2025-11-23T00:00:00",563,{"timestamp":390,"open":391,"high":392,"low":366,"close":393,"volume":394},"2025-11-24T00:00:00",14.56,14.6,14.45,514,{"timestamp":396,"open":397,"high":392,"low":398,"close":376,"volume":399},"2025-11-25T00:00:00",14.59,14.49,1616,{"timestamp":401,"open":376,"high":397,"low":402,"close":397,"volume":403},"2025-11-26T00:00:00",14.38,1478,{"timestamp":405,"open":406,"high":407,"low":397,"close":220,"volume":408},"2025-11-27T00:00:00",14.98,14.99,185,{"timestamp":410,"open":334,"high":411,"low":412,"close":412,"volume":413},"2025-11-30T00:00:00",14.97,13.5,13150,{"timestamp":415,"open":416,"high":370,"low":412,"close":412,"volume":417},"2025-12-01T00:00:00",13.77,5339,{"timestamp":419,"open":412,"high":420,"low":412,"close":421,"volume":422},"2025-12-02T00:00:00",14.07,13.56,967,{"timestamp":424,"open":370,"high":370,"low":425,"close":426,"volume":427},"2025-12-03T00:00:00",13.62,13.88,487,{"timestamp":429,"open":430,"high":431,"low":432,"close":345,"volume":433},"2025-12-04T00:00:00",13.82,14.42,13.58,2365,{"timestamp":435,"open":436,"high":345,"low":436,"close":345,"volume":437},"2025-12-07T00:00:00",13.85,2274,{"timestamp":439,"open":440,"high":440,"low":441,"close":441,"volume":442},"2025-12-08T00:00:00",13.89,13.76,20,{"timestamp":444,"open":445,"high":446,"low":445,"close":447,"volume":448},"2025-12-09T00:00:00",13.6,13.99,13.8,1071,{"timestamp":450,"open":447,"high":345,"low":447,"close":345,"volume":451},"2025-12-10T00:00:00",573,{"timestamp":453,"open":454,"high":455,"low":441,"close":454,"volume":456},"2025-12-11T00:00:00",13.81,14.15,218,{"timestamp":458,"open":416,"high":459,"low":460,"close":440,"volume":461},"2025-12-14T00:00:00",13.91,13.53,337,{"timestamp":463,"open":440,"high":345,"low":447,"close":345,"volume":464},"2025-12-15T00:00:00",462,{"timestamp":466,"open":446,"high":446,"low":430,"close":467,"volume":468},"2025-12-16T00:00:00",13.84,12,{"timestamp":470,"open":349,"high":471,"low":349,"close":472,"volume":473},"2025-12-17T00:00:00",14.28,13.98,39,{"timestamp":475,"open":476,"high":477,"low":349,"close":416,"volume":478},"2025-12-18T00:00:00",13.79,14.1,210,{"timestamp":480,"open":441,"high":345,"low":432,"close":432,"volume":481},"2025-12-21T00:00:00",1678,{"timestamp":483,"open":484,"high":472,"low":412,"close":485,"volume":486},"2025-12-22T00:00:00",13.59,13.54,1646,{"timestamp":488,"open":412,"high":489,"low":412,"close":490,"volume":491},"2025-12-25T00:00:00",13.74,13.67,31,{"timestamp":493,"open":472,"high":345,"low":494,"close":494,"volume":495},"2025-12-28T00:00:00",13.68,6004,{"timestamp":497,"open":498,"high":472,"low":498,"close":494,"volume":499},"2025-12-29T00:00:00",13.51,446,{"timestamp":501,"open":494,"high":454,"low":494,"close":502,"volume":503},"2026-01-01T00:00:00",13.75,400,{"timestamp":505,"open":446,"high":446,"low":498,"close":506,"volume":237},"2026-01-04T00:00:00",13.65,{"timestamp":508,"open":509,"high":426,"low":509,"close":426,"volume":510},"2026-01-05T00:00:00",13.4,1110,{"timestamp":512,"open":513,"high":514,"low":515,"close":515,"volume":516},"2026-01-06T00:00:00",13.95,13.96,13.87,211,{"timestamp":518,"open":515,"high":472,"low":515,"close":472,"volume":519},"2026-01-07T00:00:00",48,{"timestamp":521,"open":446,"high":446,"low":426,"close":522,"volume":523},"2026-01-08T00:00:00",13.97,24,{"timestamp":525,"open":355,"high":355,"low":445,"close":447,"volume":526},"2026-01-11T00:00:00",1286,{"timestamp":528,"open":447,"high":447,"low":484,"close":490,"volume":529},"2026-01-12T00:00:00",716,{"timestamp":531,"open":421,"high":355,"low":421,"close":454,"volume":532},"2026-01-13T00:00:00",54,{"timestamp":534,"open":535,"high":489,"low":485,"close":489,"volume":536},"2026-01-14T00:00:00",13.69,286,{"timestamp":538,"open":539,"high":535,"low":540,"close":490,"volume":541},"2026-01-15T00:00:00",13.57,13.29,627,{"timestamp":543,"open":498,"high":535,"low":498,"close":460,"volume":544},"2026-01-18T00:00:00",530,{"timestamp":546,"open":412,"high":547,"low":548,"close":506,"volume":549},"2026-01-19T00:00:00",13.83,13.36,1775,{"timestamp":551,"open":506,"high":552,"low":553,"close":552,"volume":554},"2026-01-20T00:00:00",13.66,13.45,992,{"timestamp":556,"open":425,"high":441,"low":557,"close":557,"volume":558},"2026-01-21T00:00:00",13.61,667,{"timestamp":560,"open":557,"high":355,"low":557,"close":349,"volume":561},"2026-01-22T00:00:00",480,{"timestamp":563,"open":498,"high":564,"low":498,"close":447,"volume":565},"2026-01-25T00:00:00",14.29,52,{"timestamp":567,"open":447,"high":355,"low":568,"close":440,"volume":569},"2026-01-26T00:00:00",13.64,190,{"timestamp":571,"open":440,"high":355,"low":412,"close":572,"volume":573},"2026-01-27T00:00:00",13.52,1770,{"timestamp":575,"open":576,"high":355,"low":485,"close":355,"volume":577},"2026-01-28T00:00:00",13.71,2551,{"timestamp":579,"open":580,"high":580,"low":477,"close":477,"volume":320},"2026-02-01T00:00:00",14.16,{"timestamp":582,"open":455,"high":455,"low":498,"close":350,"volume":583},"2026-02-02T00:00:00",555,{"timestamp":585,"open":455,"high":455,"low":485,"close":485,"volume":586},"2026-02-03T00:00:00",168,{"timestamp":588,"open":355,"high":355,"low":589,"close":535,"volume":590},"2026-02-05T00:00:00",13.2,1690,{"timestamp":592,"open":547,"high":547,"low":593,"close":430,"volume":594},"2026-02-08T00:00:00",13.23,95,{"timestamp":596,"open":476,"high":476,"low":597,"close":598,"volume":599},"2026-02-09T00:00:00",13.3,13.55,257,{"timestamp":601,"open":552,"high":416,"low":602,"close":603,"volume":604},"2026-02-10T00:00:00",13.32,13.38,89,{"timestamp":606,"open":568,"high":502,"low":607,"close":489,"volume":608},"2026-02-11T00:00:00",13.37,538,{"timestamp":610,"open":489,"high":515,"low":535,"close":535,"volume":611},"2026-02-12T00:00:00",613,{"timestamp":613,"open":498,"high":345,"low":412,"close":349,"volume":614},"2026-02-17T00:00:00",314,{"timestamp":616,"open":416,"high":365,"low":416,"close":430,"volume":617},"2026-02-18T00:00:00",242,{"timestamp":619,"open":360,"high":216,"low":564,"close":360,"volume":620},"2026-02-19T00:00:00",307,{"timestamp":622,"open":623,"high":398,"low":624,"close":625,"volume":626},"2026-02-22T00:00:00",14.3,14.08,14.25,60,{"timestamp":628,"open":629,"high":629,"low":514,"close":625,"volume":630},"2026-02-23T00:00:00",14.26,44,{"timestamp":632,"open":378,"high":629,"low":633,"close":633,"volume":634},"2026-02-24T00:00:00",14.11,102,{"timestamp":636,"open":633,"high":633,"low":447,"close":454,"volume":357},"2026-02-25T00:00:00",{"timestamp":638,"open":639,"high":639,"low":446,"close":345,"volume":640},"2026-02-26T00:00:00",14.34,9142,{"timestamp":642,"open":643,"high":643,"low":393,"close":644,"volume":645},"2026-03-01T00:00:00",14.51,14.47,97,{"timestamp":647,"open":225,"high":225,"low":547,"close":648,"volume":649},"2026-03-02T00:00:00",14.17,774,{"timestamp":651,"open":345,"high":376,"low":498,"close":580,"volume":652},"2026-03-03T00:00:00",240,{"timestamp":654,"open":547,"high":643,"low":447,"close":655,"volume":656},"2026-03-04T00:00:00",14.48,616,{"timestamp":658,"open":378,"high":376,"low":420,"close":378,"volume":659},"2026-03-05T00:00:00",383,{"timestamp":661,"open":455,"high":206,"low":506,"close":206,"volume":662},"2026-03-08T00:00:00",10719,{"timestamp":664,"open":383,"high":206,"low":644,"close":206,"volume":665},"2026-03-09T00:00:00",6590,{"timestamp":667,"open":267,"high":206,"low":361,"close":361,"volume":668},"2026-03-10T00:00:00",7059,{"timestamp":670,"open":639,"high":221,"low":623,"close":221,"volume":427},"2026-03-11T00:00:00",{"timestamp":672,"open":376,"high":376,"low":673,"close":673,"volume":617},"2026-03-12T00:00:00",14.37,{"timestamp":675,"open":673,"high":673,"low":345,"close":676,"volume":677},"2026-03-15T00:00:00",14.06,273,{"timestamp":679,"open":416,"high":639,"low":416,"close":680,"volume":681},"2026-03-16T00:00:00",14.32,362,{"timestamp":683,"open":639,"high":206,"low":639,"close":684,"volume":685},"2026-03-18T00:00:00",14.55,978,{"timestamp":687,"open":688,"high":688,"low":673,"close":673,"volume":201},"2026-03-19T00:00:00",14.43,{"timestamp":690,"open":691,"high":691,"low":673,"close":402,"volume":645},"2026-03-22T00:00:00",14.52,{"timestamp":693,"open":398,"high":398,"low":688,"close":688,"volume":694},"2026-03-23T00:00:00",108,{"timestamp":159,"open":402,"high":397,"low":696,"close":446,"volume":697},13.86,2579,{"timestamp":699,"open":624,"high":215,"low":355,"close":371,"volume":700},"2026-03-25T00:00:00",121,{"timestamp":702,"open":639,"high":398,"low":639,"close":216,"volume":703},"2026-03-26T00:00:00",308,{"timestamp":705,"open":360,"high":360,"low":706,"close":375,"volume":707},"2026-03-29T00:00:00",14.24,782,{"timestamp":709,"open":629,"high":216,"low":355,"close":216,"volume":710},"2026-03-30T00:00:00",377,{"timestamp":160,"open":382,"high":383,"low":378,"close":383,"volume":712},498,{"timestamp":714,"open":383,"high":383,"low":673,"close":673,"volume":715},"2026-04-01T00:00:00",341,{"timestamp":717,"open":691,"high":206,"low":673,"close":673,"volume":362},"2026-04-05T00:00:00",{"timestamp":719,"open":377,"high":383,"low":648,"close":402,"volume":275},"2026-04-06T00:00:00",{"timestamp":721,"open":722,"high":723,"low":722,"close":215,"volume":724},"2026-04-07T00:00:00",14.09,14.69,1028,{"timestamp":726,"open":383,"high":383,"low":377,"close":384,"volume":727},"2026-04-08T00:00:00",672,{"timestamp":729,"open":477,"high":216,"low":477,"close":216,"volume":730},"2026-04-09T00:00:00",2327,{"timestamp":732,"open":580,"high":644,"low":477,"close":633,"volume":733},"2026-04-12T00:00:00",896,{"timestamp":735,"open":371,"high":644,"low":371,"close":193,"volume":736},"2026-04-13T00:00:00",1083,{"timestamp":738,"open":477,"high":231,"low":477,"close":376,"volume":739},"2026-04-14T00:00:00",1209,{"timestamp":741,"open":376,"high":215,"low":633,"close":402,"volume":742},"2026-04-15T00:00:00",154,{"timestamp":744,"open":216,"high":334,"low":633,"close":745,"volume":746},"2026-04-16T00:00:00",14.35,91,{"timestamp":748,"open":749,"high":240,"low":377,"close":745,"volume":608},"2026-04-19T00:00:00",14.74,{"timestamp":751,"open":629,"high":745,"low":378,"close":752,"volume":753},"2026-04-21T00:00:00",14.31,35,{"timestamp":755,"open":623,"high":623,"low":648,"close":648,"volume":756},"2026-04-22T00:00:00",93,{"timestamp":163,"open":623,"high":623,"low":371,"close":629,"volume":565},{"timestamp":759,"open":633,"high":648,"low":633,"close":760,"volume":761},"2026-04-26T00:00:00",14.13,38,{"timestamp":763,"open":371,"high":706,"low":447,"close":547,"volume":764},"2026-04-27T00:00:00",2032,{"timestamp":766,"open":547,"high":547,"low":547,"close":547,"volume":245},"2026-04-28T00:00:00",{"timestamp":768,"open":356,"high":356,"low":547,"close":355,"volume":769},"2026-04-29T00:00:00",49,{"timestamp":771,"open":547,"high":356,"low":772,"close":773,"volume":774},"2026-05-03T00:00:00",13.33,13.41,4442,{"timestamp":776,"open":773,"high":552,"low":777,"close":778,"volume":779},"2026-05-04T00:00:00",12.5,13.09,3336,{"timestamp":781,"open":782,"high":509,"low":783,"close":784,"volume":785},"2026-05-05T00:00:00",13.05,12.58,13.15,628,{"timestamp":787,"open":784,"high":568,"low":788,"close":789,"volume":790},"2026-05-06T00:00:00",12.57,12.67,8517,{"timestamp":792,"open":793,"high":603,"low":793,"close":794,"volume":795},"2026-05-07T00:00:00",12.8,12.98,96,{"timestamp":797,"open":798,"high":603,"low":799,"close":799,"volume":800},"2026-05-10T00:00:00",13.11,12.99,113,{"timestamp":802,"open":799,"high":803,"low":804,"close":804,"volume":805},"2026-05-11T00:00:00",13,12.78,544,{"timestamp":807,"open":793,"high":808,"low":809,"close":788,"volume":810},"2026-05-12T00:00:00",13.25,12.53,1072,{"timestamp":812,"open":788,"high":597,"low":813,"close":814,"volume":815},"2026-05-13T00:00:00",12.23,12.52,441,{"timestamp":817,"open":818,"high":788,"low":818,"close":788,"volume":28},"2026-05-14T00:00:00",12.55,{"timestamp":820,"open":788,"high":821,"low":788,"close":821,"volume":822},"2026-05-17T00:00:00",12.97,191,{"timestamp":824,"open":803,"high":472,"low":803,"close":825,"volume":826},"2026-05-18T00:00:00",13.26,66,{"timestamp":828,"open":829,"high":829,"low":777,"close":830,"volume":831},"2026-05-19T00:00:00",13.44,12.6,5694,{"timestamp":833,"open":809,"high":834,"low":835,"close":830,"volume":836},"2026-05-20T00:00:00",13.48,12.45,9534,{"timestamp":838,"open":830,"high":839,"low":830,"close":840,"volume":841},"2026-05-21T00:00:00",13.02,12.68,174,{"timestamp":843,"open":844,"high":345,"low":844,"close":844,"volume":845},"2026-05-24T00:00:00",12.88,608,{"timestamp":847,"open":844,"high":798,"low":777,"close":809,"volume":848},"2026-05-25T00:00:00",2202,{"timestamp":850,"open":851,"high":852,"low":851,"close":853,"volume":826},"2026-05-26T00:00:00",12.75,13.49,12.81,{"timestamp":855,"open":856,"high":12,"low":853,"close":12,"volume":857},"2026-05-27T00:00:00",12.82,222,{"timestamp":859,"open":860,"high":446,"low":12,"close":861,"volume":862},"2026-05-28T00:00:00",13.13,13.12,656,{"timestamp":864,"open":12,"high":472,"low":12,"close":865,"volume":866},"2026-05-31T00:00:00",13.27,118,{"timestamp":868,"open":861,"high":345,"low":809,"close":412,"volume":869},"2026-06-01T00:00:00",2018,{"timestamp":871,"open":568,"high":513,"low":782,"close":513,"volume":872},"2026-06-02T00:00:00",859,{"timestamp":874,"open":345,"high":345,"low":778,"close":778,"volume":875},"2026-06-04T00:00:00",76,{"timestamp":877,"open":593,"high":745,"low":799,"close":798,"volume":878},"2026-06-07T00:00:00",4172,{"timestamp":880,"open":865,"high":416,"low":865,"close":881,"volume":882},"2026-06-08T00:00:00",13.28,82,{"timestamp":884,"open":489,"high":502,"low":885,"close":412,"volume":886},"2026-06-09T00:00:00",13.21,814,{"timestamp":888,"open":745,"high":745,"low":607,"close":889,"volume":890},"2026-06-10T00:00:00",13.43,1061,{"timestamp":892,"open":893,"high":894,"low":798,"close":412,"volume":895},"2026-06-11T00:00:00",13.93,13.94,12971,{"timestamp":897,"open":412,"high":514,"low":509,"close":509,"volume":898},"2026-06-14T00:00:00",3724,{"timestamp":900,"open":514,"high":514,"low":412,"close":498,"volume":901},"2026-06-15T00:00:00",65,{"timestamp":903,"open":498,"high":460,"low":540,"close":597,"volume":904},"2026-06-16T00:00:00",2959,{"timestamp":906,"open":412,"high":412,"low":907,"close":852,"volume":908},"2026-06-17T00:00:00",13.16,5982,{"timestamp":910,"open":911,"high":412,"low":798,"close":509,"volume":912},"2026-06-18T00:00:00",13.22,3518,{"timestamp":914,"open":597,"high":412,"low":861,"close":589,"volume":915},"2026-06-21T00:00:00",4314,{"timestamp":917,"open":597,"high":412,"low":860,"close":918,"volume":919},"2026-06-22T00:00:00",13.35,5228,{"timestamp":171,"open":921,"high":412,"low":777,"close":553,"volume":922},13.31,2498,{"timestamp":924,"open":602,"high":602,"low":798,"close":885,"volume":925},"2026-06-24T00:00:00",2921,{"timestamp":927,"open":798,"high":597,"low":798,"close":798,"volume":928},"2026-06-25T00:00:00",614,{"timestamp":930,"open":931,"high":412,"low":803,"close":852,"volume":932},"2026-06-28T00:00:00",13.19,2171,{"timestamp":934,"open":773,"high":773,"low":814,"close":808,"volume":935},"2026-06-29T00:00:00",1008,{"timestamp":172,"open":839,"high":937,"low":839,"close":937,"volume":938},13.46,203,{"timestamp":940,"open":937,"high":937,"low":941,"close":937,"volume":942},"2026-07-01T00:00:00",13.04,867,{"timestamp":944,"open":589,"high":885,"low":589,"close":589,"volume":803},"2026-07-02T00:00:00",{"timestamp":946,"open":947,"high":412,"low":782,"close":778,"volume":948},"2026-07-05T00:00:00",13.08,3077,{"timestamp":950,"open":778,"high":540,"low":782,"close":951,"volume":952},"2026-07-06T00:00:00",13.06,1294,{"timestamp":954,"open":778,"high":931,"low":778,"close":778,"volume":700},"2026-07-07T00:00:00",{"timestamp":956,"open":589,"high":889,"low":951,"close":798,"volume":957},"2026-07-08T00:00:00",411,{"timestamp":959,"open":12,"high":773,"low":12,"close":773,"volume":960},"2026-07-09T00:00:00",369,{"timestamp":962,"open":509,"high":773,"low":784,"close":907,"volume":963},"2026-07-12T00:00:00",18,{"timestamp":965,"open":773,"high":412,"low":784,"close":808,"volume":966},"2026-07-13T00:00:00",1711,{"timestamp":968,"open":834,"high":412,"low":593,"close":593,"volume":969},"2026-07-14T00:00:00",2671,{"timestamp":971,"open":593,"high":834,"low":593,"close":972,"volume":973},"2026-07-15T00:00:00",13.24,69,{"timestamp":975,"open":976,"high":412,"low":593,"close":593,"volume":977},"2026-07-16T00:00:00",13.47,1280,{"timestamp":979,"open":593,"high":852,"low":593,"close":808,"volume":963},"2026-07-19T00:00:00",{"timestamp":981,"open":593,"high":808,"low":782,"close":782,"volume":982},"2026-07-20T00:00:00",6193,{"timestamp":984,"open":972,"high":345,"low":951,"close":911,"volume":985},"2026-07-21T00:00:00",3167,{"timestamp":987,"open":624,"high":398,"low":865,"close":553,"volume":988},"2026-07-22T00:00:00",2721,{"timestamp":990,"open":991,"high":345,"low":937,"close":992,"volume":993},"2026-07-23T00:00:00",13.78,13.72,550,{"timestamp":995,"open":829,"high":398,"low":829,"close":398,"volume":996},"2026-07-26T00:00:00",1109,{"timestamp":998,"open":564,"high":999,"low":911,"close":509,"volume":1000},"2026-07-27T00:00:00",14.95,35424,{"timestamp":1002,"open":509,"high":412,"low":509,"close":509,"volume":1003},"2026-07-28T00:00:00",5316,{"timestamp":1005,"open":509,"high":412,"low":777,"close":1006,"volume":1007},"2026-07-29T00:00:00",12.93,13917,{"timestamp":1009,"open":829,"high":412,"low":803,"close":553,"volume":1010},"2026-07-30T00:00:00",7665,{"timestamp":1012,"open":553,"high":553,"low":597,"close":553,"volume":1013},"2026-08-02T00:00:00",2800,{"timestamp":1015,"open":553,"high":852,"low":597,"close":597,"volume":1016},"2026-08-03T00:00:00",4344,{"timestamp":1018,"open":597,"high":553,"low":597,"close":597,"volume":1019},"2026-08-04T00:00:00",2122,{"timestamp":1021,"open":597,"high":597,"low":911,"close":593,"volume":1022},"2026-08-05T00:00:00",3657,{"timestamp":1024,"open":593,"high":553,"low":911,"close":911,"volume":1025},"2026-08-06T00:00:00",3141,{"timestamp":1027,"open":911,"high":889,"low":803,"close":803,"volume":1028},"2026-08-09T00:00:00",7596,{"timestamp":1030,"open":803,"high":839,"low":1031,"close":1032,"volume":1033},"2026-08-10T00:00:00",12.08,12.15,13899,{"timestamp":1035,"open":784,"high":931,"low":777,"close":1036,"volume":1037},"2026-08-11T00:00:00",12.86,2730,{"timestamp":1039,"open":1040,"high":589,"low":1041,"close":1041,"volume":1042},"2026-08-12T00:00:00",12.66,12.65,2408,{"timestamp":1044,"open":12,"high":589,"low":1045,"close":907,"volume":1046},"2026-08-13T00:00:00",11.99,10555,{"timestamp":1048,"open":589,"high":589,"low":468,"close":803,"volume":1049},"2026-08-16T00:00:00",5697,{"timestamp":1051,"open":1052,"high":1053,"low":788,"close":1054,"volume":1055},"2026-08-17T00:00:00",12.63,13.07,12.85,611,{"timestamp":1057,"open":951,"high":1053,"low":951,"close":1053,"volume":28},"2026-08-18T00:00:00",{"timestamp":1059,"open":1060,"high":951,"low":1060,"close":951,"volume":1061},"2026-08-19T00:00:00",12.51,606,{"timestamp":1063,"open":803,"high":803,"low":1064,"close":803,"volume":1065},"2026-08-20T00:00:00",12.9,510,{"timestamp":1067,"open":803,"high":589,"low":1068,"close":589,"volume":1069},"2026-08-23T00:00:00",12.7,1848,{"timestamp":178,"open":589,"high":885,"low":1071,"close":778,"volume":1072},12.2,6810,{"timestamp":1074,"open":548,"high":548,"low":1075,"close":1076,"volume":1077},"2026-08-25T00:00:00",12.18,13.18,158,{"timestamp":1079,"open":1076,"high":773,"low":1080,"close":808,"volume":1081},"2026-08-26T00:00:00",12.46,86,{"timestamp":1083,"open":597,"high":597,"low":540,"close":597,"volume":468},"2026-08-27T00:00:00",{"timestamp":1085,"open":773,"high":773,"low":1068,"close":931,"volume":1086},"2026-08-30T00:00:00",1520,{"timestamp":179,"open":589,"high":593,"low":1088,"close":830,"volume":1089},12.24,5286,{"timestamp":1091,"open":1064,"high":589,"low":1064,"close":12,"volume":1092},"2026-09-01T00:00:00",5912,{"timestamp":1094,"open":1095,"high":593,"low":1095,"close":12,"volume":1096},"2026-09-02T00:00:00",12.91,2795,{"timestamp":1098,"open":12,"high":593,"low":803,"close":803,"volume":1099},"2026-09-03T00:00:00",180,{"timestamp":1101,"open":951,"high":773,"low":1068,"close":773,"volume":1102},"2026-09-07T00:00:00",2786,{"timestamp":1104,"open":589,"high":918,"low":1105,"close":798,"volume":1106},"2026-09-08T00:00:00",12.76,7095,{"timestamp":1108,"open":1109,"high":773,"low":1054,"close":773,"volume":1110},"2026-09-09T00:00:00",12.87,1510,{"timestamp":1112,"open":589,"high":598,"low":1041,"close":1041,"volume":1113},"2026-09-10T00:00:00",1922,{"timestamp":1115,"open":1116,"high":907,"low":777,"close":830,"volume":1117},"2026-09-13T00:00:00",12.79,620,{"timestamp":1119,"open":778,"high":350,"low":799,"close":535,"volume":1120},"2026-09-14T00:00:00",1934,{"timestamp":1122,"open":1123,"high":366,"low":1123,"close":951,"volume":1124},"2026-09-15T00:00:00",12.94,427,{"timestamp":1126,"open":412,"high":1127,"low":782,"close":951,"volume":1128},"2026-09-16T00:00:00",13.63,177,{"timestamp":1130,"open":432,"high":432,"low":778,"close":778,"volume":1131},"2026-09-17T00:00:00",156,{"timestamp":1133,"open":593,"high":593,"low":778,"close":12,"volume":1134},"2026-09-20T00:00:00",1099,{"timestamp":1136,"open":12,"high":12,"low":803,"close":782,"volume":1137},"2026-09-21T00:00:00",1324,{"timestamp":1139,"open":12,"high":12,"low":1006,"close":1006,"volume":1140},"2026-09-22T00:00:00",941,{"timestamp":182,"open":12,"high":12,"low":1142,"close":12,"volume":1143},12.62,1042,[]]