[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fmTChI1gfEPnmVPgay2TvafGNQAgv1rTO7Njo77IQmbc":3,"$f-ffi85Ee7qz4K8TuwCgmEwnM3dTz3Nt8shNxvBnkuwE":25,"$fe4gDGELJ38caFmaePbRZ2TT8gQvBICudQKC3YeomXXk":180},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"GAME11","game11","fii","Fundo De Invest Imobiliario Guardian Multiestratgia I","FII Guard Mu","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},8.07,0.02,0.2484,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":177,"success":178,"errors":179,"limitReached":177},[27,34,37,40,43,46,49,52,55,58,61,64,67,70,73,76,79,83,86,89,92,95,98,101,104,107,110,113,116,120,123,126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.1,"2022-10-11T00:00:00","2022-10-24T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-11-10T00:00:00","2022-11-23T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-12-09T00:00:00","2022-12-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":41,"comDate":41,"paymentDate":42,"status":33},"2023-01-10T00:00:00","2023-01-20T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},"2023-02-09T00:00:00","2023-02-23T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},"2023-03-09T00:00:00","2023-03-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},"2023-04-12T00:00:00","2023-04-25T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},"2023-05-10T00:00:00","2023-05-22T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},"2023-06-12T00:00:00","2023-06-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},"2023-07-11T00:00:00","2023-07-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},"2023-08-09T00:00:00","2023-08-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},"2023-09-12T00:00:00","2023-09-22T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},"2023-10-10T00:00:00","2023-10-23T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2023-11-10T00:00:00","2023-11-23T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},"2023-12-11T00:00:00","2023-12-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},"2024-01-10T00:00:00","2024-01-22T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},0.09,"2024-02-09T00:00:00","2024-02-23T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},"2024-03-11T00:00:00","2024-03-21T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2024-04-09T00:00:00","2024-04-19T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2024-05-10T00:00:00","2024-05-22T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},"2024-06-11T00:00:00","2024-06-21T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2024-07-09T00:00:00","2024-07-19T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2024-08-09T00:00:00","2024-08-21T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-09-10T00:00:00","2024-09-20T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-10-09T00:00:00","2024-10-21T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-11-11T00:00:00","2024-11-25T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-12-10T00:00:00","2024-12-20T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2025-01-10T00:00:00","2025-01-22T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},0.095,"2025-02-11T00:00:00","2025-02-21T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2025-03-13T00:00:00","2025-03-25T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-04-09T00:00:00","2025-04-23T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-05-12T00:00:00","2025-05-22T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-06-10T00:00:00","2025-06-23T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-07-09T00:00:00","2025-07-21T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-08-11T00:00:00","2025-08-21T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-09-09T00:00:00","2025-09-19T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-10-09T00:00:00","2025-10-21T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-11-11T00:00:00","2025-11-24T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-12-09T00:00:00","2025-12-19T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2026-01-12T00:00:00","2026-01-22T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2026-02-10T00:00:00","2026-02-24T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2026-03-10T00:00:00","2026-03-20T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2026-04-10T00:00:00","2026-04-23T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-05-12T00:00:00","2026-05-22T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-06-10T00:00:00","2026-06-22T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-07-09T00:00:00","2026-07-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-08-11T00:00:00","2026-08-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-09-10T00:00:00","2026-09-22T00:00:00",null,true,[],{"items":181,"totalItens":177,"success":178,"errors":1035,"limitReached":177},[182,189,195,199,203,207,211,214,218,222,225,229,233,237,240,243,246,249,252,254,257,260,263,266,269,272,275,278,281,284,287,291,295,298,300,303,307,310,314,318,321,324,326,329,332,336,341,345,349,355,362,365,370,373,376,380,384,387,391,394,398,401,405,410,414,417,422,426,432,438,443,449,455,459,464,467,471,477,482,487,491,493,498,501,505,509,512,516,520,524,528,531,533,536,539,543,546,551,556,560,564,569,572,575,578,581,585,588,592,595,598,602,605,608,612,615,618,621,624,627,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,687,690,693,696,699,702,705,708,711,715,718,721,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,782,785,789,792,795,798,801,804,807,810,813,816,819,822,825,828,832,835,840,843,847,849,852,855,860,865,872,877,881,885,890,895,898,902,905,908,911,914,917,921,926,930,933,936,939,942,945,948,951,955,958,962,965,968,972,976,979,982,985,988,992,995,998,1001,1004,1006,1009,1012,1016,1019,1022,1026,1029,1031],{"timestamp":183,"open":184,"high":185,"low":186,"close":187,"volume":188},"2025-09-25T00:00:00",8.45,8.52,8.4,8.43,39967,{"timestamp":190,"open":191,"high":191,"low":192,"close":193,"volume":194},"2025-09-28T00:00:00",8.48,8.41,8.44,27051,{"timestamp":196,"open":197,"high":197,"low":193,"close":193,"volume":198},"2025-09-29T00:00:00",8.53,7628,{"timestamp":200,"open":201,"high":185,"low":193,"close":185,"volume":202},"2025-09-30T00:00:00",8.51,7408,{"timestamp":204,"open":201,"high":201,"low":187,"close":205,"volume":206},"2025-10-01T00:00:00",8.46,8390,{"timestamp":208,"open":201,"high":201,"low":184,"close":209,"volume":210},"2025-10-02T00:00:00",8.49,4530,{"timestamp":212,"open":184,"high":201,"low":184,"close":205,"volume":213},"2025-10-05T00:00:00",13257,{"timestamp":215,"open":209,"high":209,"low":216,"close":193,"volume":217},"2025-10-06T00:00:00",8.42,24345,{"timestamp":219,"open":220,"high":220,"low":187,"close":193,"volume":221},"2025-10-07T00:00:00",8.47,18916,{"timestamp":223,"open":191,"high":191,"low":193,"close":191,"volume":224},"2025-10-08T00:00:00",8818,{"timestamp":142,"open":216,"high":216,"low":226,"close":227,"volume":228},8.37,8.38,13958,{"timestamp":230,"open":227,"high":193,"low":231,"close":226,"volume":232},"2025-10-12T00:00:00",8.36,6426,{"timestamp":234,"open":187,"high":187,"low":226,"close":235,"volume":236},"2025-10-13T00:00:00",8.39,12782,{"timestamp":238,"open":186,"high":187,"low":226,"close":187,"volume":239},"2025-10-14T00:00:00",5324,{"timestamp":241,"open":193,"high":184,"low":235,"close":216,"volume":242},"2025-10-15T00:00:00",21521,{"timestamp":244,"open":184,"high":184,"low":216,"close":216,"volume":245},"2025-10-16T00:00:00",14469,{"timestamp":247,"open":216,"high":184,"low":227,"close":235,"volume":248},"2025-10-19T00:00:00",41961,{"timestamp":250,"open":184,"high":184,"low":235,"close":235,"volume":251},"2025-10-20T00:00:00",40978,{"timestamp":143,"open":184,"high":184,"low":227,"close":227,"volume":253},28625,{"timestamp":255,"open":216,"high":216,"low":226,"close":227,"volume":256},"2025-10-22T00:00:00",30480,{"timestamp":258,"open":192,"high":184,"low":186,"close":184,"volume":259},"2025-10-23T00:00:00",8237,{"timestamp":261,"open":220,"high":220,"low":235,"close":186,"volume":262},"2025-10-26T00:00:00",8034,{"timestamp":264,"open":191,"high":191,"low":231,"close":235,"volume":265},"2025-10-27T00:00:00",6871,{"timestamp":267,"open":184,"high":184,"low":186,"close":186,"volume":268},"2025-10-28T00:00:00",9383,{"timestamp":270,"open":187,"high":193,"low":192,"close":193,"volume":271},"2025-10-29T00:00:00",2498,{"timestamp":273,"open":193,"high":193,"low":192,"close":187,"volume":274},"2025-10-30T00:00:00",4622,{"timestamp":276,"open":226,"high":191,"low":226,"close":191,"volume":277},"2025-11-02T00:00:00",20365,{"timestamp":279,"open":184,"high":191,"low":216,"close":191,"volume":280},"2025-11-03T00:00:00",7545,{"timestamp":282,"open":187,"high":191,"low":187,"close":191,"volume":283},"2025-11-04T00:00:00",12882,{"timestamp":285,"open":191,"high":191,"low":184,"close":220,"volume":286},"2025-11-05T00:00:00",3565,{"timestamp":288,"open":220,"high":289,"low":184,"close":289,"volume":290},"2025-11-06T00:00:00",8.54,11122,{"timestamp":292,"open":293,"high":293,"low":205,"close":205,"volume":294},"2025-11-09T00:00:00",8.55,18020,{"timestamp":296,"open":197,"high":197,"low":220,"close":220,"volume":297},"2025-11-10T00:00:00",20990,{"timestamp":145,"open":205,"high":209,"low":186,"close":191,"volume":299},18361,{"timestamp":301,"open":201,"high":185,"low":216,"close":184,"volume":302},"2025-11-12T00:00:00",3753,{"timestamp":304,"open":209,"high":305,"low":205,"close":305,"volume":306},"2025-11-13T00:00:00",8.5,8563,{"timestamp":308,"open":305,"high":289,"low":305,"close":305,"volume":309},"2025-11-16T00:00:00",5012,{"timestamp":311,"open":312,"high":312,"low":205,"close":205,"volume":313},"2025-11-17T00:00:00",8.57,10047,{"timestamp":315,"open":316,"high":316,"low":220,"close":220,"volume":317},"2025-11-18T00:00:00",8.56,7860,{"timestamp":319,"open":185,"high":185,"low":220,"close":220,"volume":320},"2025-11-20T00:00:00",7749,{"timestamp":322,"open":201,"high":185,"low":205,"close":220,"volume":323},"2025-11-23T00:00:00",8587,{"timestamp":146,"open":201,"high":185,"low":184,"close":220,"volume":325},8913,{"timestamp":327,"open":185,"high":197,"low":220,"close":185,"volume":328},"2025-11-25T00:00:00",9397,{"timestamp":330,"open":289,"high":289,"low":191,"close":191,"volume":331},"2025-11-26T00:00:00",8414,{"timestamp":333,"open":289,"high":334,"low":209,"close":334,"volume":335},"2025-11-27T00:00:00",8.67,29046,{"timestamp":337,"open":338,"high":338,"low":201,"close":339,"volume":340},"2025-11-30T00:00:00",8.75,8.6,31687,{"timestamp":342,"open":289,"high":343,"low":289,"close":343,"volume":344},"2025-12-01T00:00:00",8.64,9816,{"timestamp":346,"open":347,"high":338,"low":343,"close":338,"volume":348},"2025-12-02T00:00:00",8.66,15515,{"timestamp":350,"open":338,"high":351,"low":352,"close":353,"volume":354},"2025-12-03T00:00:00",8.79,8.7,8.72,7916,{"timestamp":356,"open":357,"high":358,"low":359,"close":360,"volume":361},"2025-12-04T00:00:00",8.81,8.88,8.78,8.8,7681,{"timestamp":363,"open":338,"high":359,"low":352,"close":359,"volume":364},"2025-12-07T00:00:00",20430,{"timestamp":366,"open":367,"high":368,"low":367,"close":368,"volume":369},"2025-12-08T00:00:00",8.71,8.82,126213,{"timestamp":148,"open":371,"high":352,"low":185,"close":352,"volume":372},8.68,12806,{"timestamp":374,"open":352,"high":360,"low":347,"close":359,"volume":375},"2025-12-10T00:00:00",8767,{"timestamp":377,"open":359,"high":357,"low":378,"close":378,"volume":379},"2025-12-11T00:00:00",8.65,6303,{"timestamp":381,"open":382,"high":359,"low":371,"close":367,"volume":383},"2025-12-14T00:00:00",8.77,7788,{"timestamp":385,"open":353,"high":360,"low":353,"close":360,"volume":386},"2025-12-15T00:00:00",13437,{"timestamp":388,"open":360,"high":360,"low":389,"close":389,"volume":390},"2025-12-16T00:00:00",8.76,5563,{"timestamp":392,"open":351,"high":351,"low":382,"close":351,"volume":393},"2025-12-17T00:00:00",3131,{"timestamp":395,"open":360,"high":360,"low":396,"close":389,"volume":397},"2025-12-18T00:00:00",8.74,9742,{"timestamp":399,"open":351,"high":351,"low":396,"close":382,"volume":400},"2025-12-21T00:00:00",6441,{"timestamp":402,"open":389,"high":403,"low":389,"close":403,"volume":404},"2025-12-22T00:00:00",8.87,7293016,{"timestamp":406,"open":407,"high":408,"low":360,"close":360,"volume":409},"2025-12-25T00:00:00",8.85,8.93,15495,{"timestamp":411,"open":408,"high":412,"low":205,"close":352,"volume":413},"2025-12-28T00:00:00",8.94,21942,{"timestamp":415,"open":197,"high":412,"low":197,"close":403,"volume":416},"2025-12-29T00:00:00",8056,{"timestamp":418,"open":419,"high":420,"low":367,"close":420,"volume":421},"2026-01-01T00:00:00",8.86,8.92,8291,{"timestamp":423,"open":420,"high":424,"low":407,"close":424,"volume":425},"2026-01-04T00:00:00",9.2,15386,{"timestamp":427,"open":428,"high":429,"low":428,"close":430,"volume":431},"2026-01-05T00:00:00",9.01,9.19,9.18,32359,{"timestamp":433,"open":434,"high":435,"low":430,"close":436,"volume":437},"2026-01-06T00:00:00",9.23,9.25,9.24,11255,{"timestamp":439,"open":435,"high":440,"low":424,"close":441,"volume":442},"2026-01-07T00:00:00",9.35,9.31,9702,{"timestamp":444,"open":440,"high":445,"low":446,"close":447,"volume":448},"2026-01-08T00:00:00",9.45,9.32,9.33,8361,{"timestamp":450,"open":447,"high":451,"low":452,"close":453,"volume":454},"2026-01-11T00:00:00",9.34,9.13,9.16,26550,{"timestamp":151,"open":456,"high":456,"low":338,"close":457,"volume":458},9.12,8.99,25012,{"timestamp":460,"open":368,"high":461,"low":357,"close":462,"volume":463},"2026-01-13T00:00:00",9.07,9.04,15594,{"timestamp":465,"open":407,"high":462,"low":407,"close":457,"volume":466},"2026-01-14T00:00:00",17948,{"timestamp":468,"open":469,"high":452,"low":368,"close":456,"volume":470},"2026-01-15T00:00:00",9.02,18572,{"timestamp":472,"open":473,"high":473,"low":474,"close":475,"volume":476},"2026-01-18T00:00:00",9.11,8.84,8.97,11947,{"timestamp":478,"open":479,"high":480,"low":479,"close":480,"volume":481},"2026-01-19T00:00:00",8.96,9.08,10504,{"timestamp":483,"open":484,"high":473,"low":428,"close":485,"volume":486},"2026-01-20T00:00:00",9.09,9.1,12701,{"timestamp":488,"open":484,"high":436,"low":489,"close":480,"volume":490},"2026-01-21T00:00:00",9.06,24537,{"timestamp":152,"open":489,"high":429,"low":489,"close":453,"volume":492},12900,{"timestamp":494,"open":495,"high":436,"low":496,"close":496,"volume":497},"2026-01-25T00:00:00",9.21,9.14,9231,{"timestamp":499,"open":496,"high":424,"low":480,"close":473,"volume":500},"2026-01-26T00:00:00",5870,{"timestamp":502,"open":473,"high":503,"low":480,"close":480,"volume":504},"2026-01-27T00:00:00",9.28,15529,{"timestamp":506,"open":457,"high":429,"low":457,"close":507,"volume":508},"2026-01-28T00:00:00",9,18542,{"timestamp":510,"open":480,"high":480,"low":489,"close":480,"volume":511},"2026-02-01T00:00:00",4541,{"timestamp":513,"open":480,"high":514,"low":489,"close":514,"volume":515},"2026-02-02T00:00:00",9.22,23479,{"timestamp":517,"open":430,"high":434,"low":518,"close":518,"volume":519},"2026-02-03T00:00:00",9.15,15974,{"timestamp":521,"open":522,"high":522,"low":518,"close":518,"volume":523},"2026-02-05T00:00:00",9.27,17922,{"timestamp":525,"open":518,"high":429,"low":485,"close":526,"volume":527},"2026-02-08T00:00:00",9.17,16010,{"timestamp":529,"open":429,"high":429,"low":485,"close":518,"volume":530},"2026-02-09T00:00:00",6620,{"timestamp":154,"open":461,"high":485,"low":469,"close":485,"volume":532},10015,{"timestamp":534,"open":485,"high":518,"low":475,"close":475,"volume":535},"2026-02-11T00:00:00",22524,{"timestamp":537,"open":507,"high":484,"low":479,"close":484,"volume":538},"2026-02-12T00:00:00",7475,{"timestamp":540,"open":484,"high":518,"low":541,"close":518,"volume":542},"2026-02-17T00:00:00",9.03,9784,{"timestamp":544,"open":469,"high":429,"low":469,"close":480,"volume":545},"2026-02-18T00:00:00",24276,{"timestamp":547,"open":424,"high":548,"low":367,"close":549,"volume":550},"2026-02-19T00:00:00",9.61,9.3,64941,{"timestamp":552,"open":553,"high":554,"low":518,"close":451,"volume":555},"2026-02-22T00:00:00",9.38,9.63,28261,{"timestamp":557,"open":451,"high":558,"low":496,"close":503,"volume":559},"2026-02-23T00:00:00",9.48,20021,{"timestamp":155,"open":435,"high":561,"low":430,"close":562,"volume":563},9.4,9.29,14998,{"timestamp":565,"open":562,"high":566,"low":507,"close":567,"volume":568},"2026-02-25T00:00:00",9.36,9.05,28386,{"timestamp":570,"open":514,"high":514,"low":428,"close":489,"volume":571},"2026-02-26T00:00:00",28484,{"timestamp":573,"open":453,"high":514,"low":507,"close":567,"volume":574},"2026-03-01T00:00:00",42543,{"timestamp":576,"open":452,"high":452,"low":358,"close":469,"volume":577},"2026-03-02T00:00:00",9739,{"timestamp":579,"open":462,"high":495,"low":469,"close":462,"volume":580},"2026-03-03T00:00:00",19098,{"timestamp":582,"open":430,"high":430,"low":583,"close":518,"volume":584},"2026-03-04T00:00:00",8.98,26576,{"timestamp":586,"open":518,"high":518,"low":457,"close":462,"volume":587},"2026-03-05T00:00:00",32115,{"timestamp":589,"open":518,"high":526,"low":590,"close":485,"volume":591},"2026-03-08T00:00:00",8.95,24602,{"timestamp":593,"open":485,"high":496,"low":590,"close":485,"volume":594},"2026-03-09T00:00:00",21357,{"timestamp":157,"open":462,"high":567,"low":596,"close":462,"volume":597},8.9,11457,{"timestamp":599,"open":408,"high":462,"low":600,"close":475,"volume":601},"2026-03-11T00:00:00",8.91,18463,{"timestamp":603,"open":507,"high":496,"low":353,"close":407,"volume":604},"2026-03-12T00:00:00",63446,{"timestamp":606,"open":360,"high":430,"low":360,"close":485,"volume":607},"2026-03-15T00:00:00",36061,{"timestamp":609,"open":583,"high":610,"low":479,"close":428,"volume":611},"2026-03-16T00:00:00",9.26,21143,{"timestamp":613,"open":485,"high":553,"low":590,"close":507,"volume":614},"2026-03-18T00:00:00",32656,{"timestamp":616,"open":457,"high":428,"low":590,"close":583,"volume":617},"2026-03-19T00:00:00",14791,{"timestamp":619,"open":583,"high":435,"low":403,"close":596,"volume":620},"2026-03-22T00:00:00",25132,{"timestamp":622,"open":469,"high":484,"low":600,"close":461,"volume":623},"2026-03-23T00:00:00",15616,{"timestamp":625,"open":567,"high":567,"low":358,"close":358,"volume":626},"2026-03-24T00:00:00",21776,{"timestamp":628,"open":590,"high":541,"low":368,"close":629,"volume":630},"2026-03-25T00:00:00",8.89,25889,{"timestamp":632,"open":358,"high":479,"low":368,"close":479,"volume":633},"2026-03-26T00:00:00",20950,{"timestamp":635,"open":457,"high":457,"low":419,"close":420,"volume":636},"2026-03-29T00:00:00",11571,{"timestamp":638,"open":583,"high":484,"low":596,"close":408,"volume":639},"2026-03-30T00:00:00",29245,{"timestamp":641,"open":583,"high":583,"low":419,"close":419,"volume":642},"2026-03-31T00:00:00",16200,{"timestamp":644,"open":408,"high":590,"low":382,"close":600,"volume":645},"2026-04-01T00:00:00",22993,{"timestamp":647,"open":419,"high":600,"low":351,"close":407,"volume":648},"2026-04-05T00:00:00",34079,{"timestamp":650,"open":629,"high":596,"low":360,"close":629,"volume":651},"2026-04-06T00:00:00",22703,{"timestamp":653,"open":358,"high":461,"low":419,"close":567,"volume":654},"2026-04-07T00:00:00",39159,{"timestamp":656,"open":541,"high":567,"low":408,"close":475,"volume":657},"2026-04-08T00:00:00",30790,{"timestamp":659,"open":469,"high":462,"low":420,"close":462,"volume":660},"2026-04-09T00:00:00",32689,{"timestamp":662,"open":600,"high":541,"low":596,"close":541,"volume":663},"2026-04-12T00:00:00",36160,{"timestamp":665,"open":408,"high":462,"low":596,"close":475,"volume":666},"2026-04-13T00:00:00",41316,{"timestamp":668,"open":475,"high":507,"low":403,"close":600,"volume":669},"2026-04-14T00:00:00",37964,{"timestamp":671,"open":600,"high":412,"low":403,"close":358,"volume":672},"2026-04-15T00:00:00",21732,{"timestamp":674,"open":358,"high":457,"low":358,"close":358,"volume":675},"2026-04-16T00:00:00",22929,{"timestamp":677,"open":457,"high":457,"low":629,"close":629,"volume":678},"2026-04-19T00:00:00",33512,{"timestamp":680,"open":479,"high":479,"low":596,"close":479,"volume":681},"2026-04-21T00:00:00",18330,{"timestamp":683,"open":479,"high":457,"low":408,"close":457,"volume":684},"2026-04-22T00:00:00",25899,{"timestamp":161,"open":475,"high":567,"low":420,"close":462,"volume":686},24063,{"timestamp":688,"open":541,"high":567,"low":600,"close":590,"volume":689},"2026-04-26T00:00:00",35630,{"timestamp":691,"open":412,"high":453,"low":420,"close":507,"volume":692},"2026-04-27T00:00:00",44034,{"timestamp":694,"open":462,"high":456,"low":420,"close":507,"volume":695},"2026-04-28T00:00:00",34858,{"timestamp":697,"open":507,"high":428,"low":600,"close":590,"volume":698},"2026-04-29T00:00:00",43911,{"timestamp":700,"open":590,"high":457,"low":368,"close":596,"volume":701},"2026-05-03T00:00:00",57649,{"timestamp":703,"open":600,"high":600,"low":359,"close":360,"volume":704},"2026-05-04T00:00:00",30335,{"timestamp":706,"open":629,"high":600,"low":357,"close":600,"volume":707},"2026-05-05T00:00:00",18482,{"timestamp":709,"open":596,"high":457,"low":474,"close":408,"volume":710},"2026-05-06T00:00:00",55315,{"timestamp":712,"open":408,"high":408,"low":360,"close":713,"volume":714},"2026-05-07T00:00:00",8.83,45816,{"timestamp":716,"open":474,"high":457,"low":360,"close":457,"volume":717},"2026-05-10T00:00:00",24786,{"timestamp":719,"open":358,"high":590,"low":474,"close":590,"volume":720},"2026-05-11T00:00:00",18443,{"timestamp":163,"open":360,"high":420,"low":316,"close":474,"volume":722},28773,{"timestamp":724,"open":474,"high":420,"low":357,"close":420,"volume":725},"2026-05-13T00:00:00",20126,{"timestamp":727,"open":600,"high":600,"low":359,"close":474,"volume":728},"2026-05-14T00:00:00",34061,{"timestamp":730,"open":474,"high":629,"low":382,"close":368,"volume":731},"2026-05-17T00:00:00",22331,{"timestamp":733,"open":368,"high":596,"low":382,"close":357,"volume":734},"2026-05-18T00:00:00",19467,{"timestamp":736,"open":357,"high":600,"low":357,"close":600,"volume":737},"2026-05-19T00:00:00",34052,{"timestamp":739,"open":474,"high":420,"low":474,"close":474,"volume":740},"2026-05-20T00:00:00",22860,{"timestamp":742,"open":596,"high":583,"low":357,"close":357,"volume":743},"2026-05-21T00:00:00",28193,{"timestamp":745,"open":713,"high":457,"low":713,"close":583,"volume":746},"2026-05-24T00:00:00",29970,{"timestamp":748,"open":403,"high":457,"low":407,"close":596,"volume":749},"2026-05-25T00:00:00",18379,{"timestamp":751,"open":419,"high":583,"low":474,"close":474,"volume":752},"2026-05-26T00:00:00",31736,{"timestamp":754,"open":407,"high":479,"low":407,"close":600,"volume":755},"2026-05-27T00:00:00",25727,{"timestamp":757,"open":600,"high":457,"low":403,"close":358,"volume":758},"2026-05-28T00:00:00",15765,{"timestamp":760,"open":475,"high":457,"low":474,"close":479,"volume":761},"2026-05-31T00:00:00",27426,{"timestamp":763,"open":479,"high":475,"low":474,"close":596,"volume":764},"2026-06-01T00:00:00",35146,{"timestamp":766,"open":403,"high":420,"low":360,"close":629,"volume":767},"2026-06-02T00:00:00",40708,{"timestamp":769,"open":412,"high":412,"low":360,"close":596,"volume":770},"2026-06-04T00:00:00",21655,{"timestamp":772,"open":408,"high":408,"low":359,"close":403,"volume":773},"2026-06-07T00:00:00",28905,{"timestamp":775,"open":403,"high":596,"low":389,"close":382,"volume":776},"2026-06-08T00:00:00",19962,{"timestamp":778,"open":596,"high":412,"low":338,"close":412,"volume":779},"2026-06-09T00:00:00",36065,{"timestamp":166,"open":389,"high":357,"low":389,"close":351,"volume":781},11292,{"timestamp":783,"open":352,"high":357,"low":352,"close":360,"volume":784},"2026-06-11T00:00:00",23159,{"timestamp":786,"open":407,"high":407,"low":787,"close":357,"volume":788},"2026-06-14T00:00:00",8.73,28559,{"timestamp":790,"open":357,"high":407,"low":367,"close":713,"volume":791},"2026-06-15T00:00:00",39519,{"timestamp":793,"open":360,"high":474,"low":338,"close":474,"volume":794},"2026-06-16T00:00:00",32153,{"timestamp":796,"open":368,"high":407,"low":389,"close":407,"volume":797},"2026-06-17T00:00:00",33309,{"timestamp":799,"open":474,"high":474,"low":338,"close":351,"volume":800},"2026-06-18T00:00:00",28609,{"timestamp":802,"open":360,"high":474,"low":352,"close":713,"volume":803},"2026-06-21T00:00:00",36185,{"timestamp":167,"open":368,"high":713,"low":805,"close":389,"volume":806},8.69,31803,{"timestamp":808,"open":359,"high":368,"low":343,"close":351,"volume":809},"2026-06-23T00:00:00",37155,{"timestamp":811,"open":357,"high":368,"low":378,"close":352,"volume":812},"2026-06-24T00:00:00",37817,{"timestamp":814,"open":359,"high":407,"low":343,"close":382,"volume":815},"2026-06-25T00:00:00",20709,{"timestamp":817,"open":713,"high":474,"low":334,"close":474,"volume":818},"2026-06-28T00:00:00",17323,{"timestamp":820,"open":360,"high":407,"low":352,"close":407,"volume":821},"2026-06-29T00:00:00",34136,{"timestamp":823,"open":474,"high":407,"low":367,"close":407,"volume":824},"2026-06-30T00:00:00",36115,{"timestamp":826,"open":396,"high":713,"low":396,"close":338,"volume":827},"2026-07-01T00:00:00",39543,{"timestamp":829,"open":368,"high":368,"low":830,"close":343,"volume":831},"2026-07-02T00:00:00",8.61,53089,{"timestamp":833,"open":343,"high":371,"low":316,"close":339,"volume":834},"2026-07-05T00:00:00",43024,{"timestamp":836,"open":837,"high":343,"low":838,"close":339,"volume":839},"2026-07-06T00:00:00",8.62,8.58,44134,{"timestamp":841,"open":367,"high":353,"low":316,"close":343,"volume":842},"2026-07-07T00:00:00",41812,{"timestamp":844,"open":845,"high":367,"low":845,"close":367,"volume":846},"2026-07-08T00:00:00",8.59,25939,{"timestamp":169,"open":343,"high":357,"low":197,"close":352,"volume":848},32809,{"timestamp":850,"open":838,"high":787,"low":312,"close":312,"volume":851},"2026-07-12T00:00:00",41086,{"timestamp":853,"open":347,"high":347,"low":220,"close":220,"volume":854},"2026-07-13T00:00:00",27673,{"timestamp":856,"open":220,"high":209,"low":857,"close":858,"volume":859},"2026-07-14T00:00:00",8.28,8.3,43441,{"timestamp":861,"open":186,"high":186,"low":862,"close":863,"volume":864},"2026-07-15T00:00:00",8.11,8.15,26648,{"timestamp":866,"open":867,"high":868,"low":869,"close":870,"volume":871},"2026-07-16T00:00:00",8.25,8.35,8.12,8.17,28957,{"timestamp":873,"open":874,"high":191,"low":875,"close":227,"volume":876},"2026-07-19T00:00:00",8.21,8.2,61084,{"timestamp":878,"open":187,"high":187,"low":874,"close":879,"volume":880},"2026-07-20T00:00:00",8.27,31590,{"timestamp":170,"open":857,"high":227,"low":882,"close":883,"volume":884},8.16,8.31,34535,{"timestamp":886,"open":887,"high":888,"low":882,"close":875,"volume":889},"2026-07-22T00:00:00",8.24,8.29,23206,{"timestamp":891,"open":892,"high":858,"low":882,"close":893,"volume":894},"2026-07-23T00:00:00",8.23,8.19,30389,{"timestamp":896,"open":862,"high":867,"low":862,"close":867,"volume":897},"2026-07-26T00:00:00",43145,{"timestamp":899,"open":867,"high":900,"low":882,"close":875,"volume":901},"2026-07-27T00:00:00",8.26,33792,{"timestamp":903,"open":875,"high":858,"low":882,"close":858,"volume":904},"2026-07-28T00:00:00",16463,{"timestamp":906,"open":870,"high":857,"low":882,"close":892,"volume":907},"2026-07-29T00:00:00",31253,{"timestamp":909,"open":892,"high":231,"low":892,"close":879,"volume":910},"2026-07-30T00:00:00",19480,{"timestamp":912,"open":875,"high":184,"low":875,"close":184,"volume":913},"2026-08-02T00:00:00",22452,{"timestamp":915,"open":858,"high":186,"low":875,"close":892,"volume":916},"2026-08-03T00:00:00",39363,{"timestamp":918,"open":874,"high":888,"low":863,"close":919,"volume":920},"2026-08-04T00:00:00",8.18,53016,{"timestamp":922,"open":900,"high":858,"low":923,"close":924,"volume":925},"2026-08-05T00:00:00",8.06,8.13,49722,{"timestamp":927,"open":928,"high":858,"low":928,"close":867,"volume":929},"2026-08-06T00:00:00",8.08,33216,{"timestamp":931,"open":867,"high":305,"low":863,"close":184,"volume":932},"2026-08-09T00:00:00",54305,{"timestamp":934,"open":187,"high":305,"low":863,"close":192,"volume":935},"2026-08-10T00:00:00",68701,{"timestamp":172,"open":887,"high":184,"low":937,"close":216,"volume":938},8.1,65461,{"timestamp":940,"open":867,"high":216,"low":867,"close":216,"volume":941},"2026-08-12T00:00:00",55354,{"timestamp":943,"open":192,"high":184,"low":875,"close":184,"volume":944},"2026-08-13T00:00:00",57144,{"timestamp":946,"open":193,"high":184,"low":875,"close":858,"volume":947},"2026-08-16T00:00:00",55666,{"timestamp":949,"open":883,"high":838,"low":888,"close":184,"volume":950},"2026-08-17T00:00:00",48748,{"timestamp":952,"open":289,"high":830,"low":867,"close":953,"volume":954},"2026-08-18T00:00:00",8.33,58634,{"timestamp":956,"open":858,"high":343,"low":874,"close":227,"volume":957},"2026-08-19T00:00:00",46717,{"timestamp":959,"open":293,"high":389,"low":960,"close":231,"volume":961},"2026-08-20T00:00:00",8.34,128158,{"timestamp":963,"open":184,"high":184,"low":923,"close":924,"volume":964},"2026-08-23T00:00:00",30973,{"timestamp":966,"open":924,"high":900,"low":937,"close":869,"volume":967},"2026-08-24T00:00:00",33185,{"timestamp":969,"open":869,"high":887,"low":970,"close":875,"volume":971},"2026-08-25T00:00:00",8.05,23087,{"timestamp":973,"open":870,"high":974,"low":937,"close":974,"volume":975},"2026-08-26T00:00:00",8.22,49641,{"timestamp":977,"open":875,"high":875,"low":869,"close":919,"volume":978},"2026-08-27T00:00:00",38397,{"timestamp":980,"open":919,"high":857,"low":882,"close":882,"volume":981},"2026-08-30T00:00:00",47770,{"timestamp":983,"open":887,"high":887,"low":882,"close":893,"volume":984},"2026-08-31T00:00:00",28568,{"timestamp":986,"open":875,"high":892,"low":862,"close":974,"volume":987},"2026-09-01T00:00:00",40982,{"timestamp":989,"open":990,"high":888,"low":990,"close":888,"volume":991},"2026-09-02T00:00:00",8.14,37913,{"timestamp":993,"open":888,"high":858,"low":919,"close":867,"volume":994},"2026-09-03T00:00:00",30603,{"timestamp":996,"open":867,"high":857,"low":875,"close":874,"volume":997},"2026-09-07T00:00:00",44872,{"timestamp":999,"open":874,"high":857,"low":882,"close":892,"volume":1000},"2026-09-08T00:00:00",33790,{"timestamp":1002,"open":892,"high":226,"low":863,"close":226,"volume":1003},"2026-09-09T00:00:00",40023,{"timestamp":175,"open":893,"high":874,"low":862,"close":874,"volume":1005},46280,{"timestamp":1007,"open":875,"high":875,"low":869,"close":924,"volume":1008},"2026-09-13T00:00:00",35862,{"timestamp":1010,"open":924,"high":870,"low":937,"close":882,"volume":1011},"2026-09-14T00:00:00",37955,{"timestamp":1013,"open":863,"high":863,"low":1014,"close":862,"volume":1015},"2026-09-15T00:00:00",8.09,32137,{"timestamp":1017,"open":990,"high":863,"low":923,"close":928,"volume":1018},"2026-09-16T00:00:00",43912,{"timestamp":1020,"open":928,"high":924,"low":970,"close":937,"volume":1021},"2026-09-17T00:00:00",39027,{"timestamp":1023,"open":923,"high":937,"low":1024,"close":1014,"volume":1025},"2026-09-20T00:00:00",8.03,37007,{"timestamp":1027,"open":1014,"high":1014,"low":970,"close":12,"volume":1028},"2026-09-21T00:00:00",42316,{"timestamp":176,"open":1014,"high":1014,"low":1024,"close":970,"volume":1030},36134,{"timestamp":1032,"open":928,"high":1014,"low":1033,"close":12,"volume":1034},"2026-09-23T00:00:00",8.02,38671,[]]