[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fx2-kDoLmdGsu5tqNv9iWtpsb1hceYmqLv7vIsvzZocw":3,"$f2EnJhOn_U6QHyqaLS_CzZLCz1-nYrcLWbR5XyncuU5U":25,"$fAotuOV9RFcFD5zZeB9E7p5A4uek-nbtU1ny3o1aEE_M":131},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"GARE11","gare11","fii","Fundo de Investimento Imobiliário Guardian Real Estate","FII Guardian","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},8.41,0.03,0.358,"BRL","2026-09-25T23:48:18Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":128,"success":129,"errors":130,"limitReached":128},[27,34,38,41,44,47,50,53,57,61,64,67,71,74,77,80,83,86,89,92,95,98,101,104,107,110,113,116,119,122,125],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.086,"2024-02-29T00:00:00","2024-03-07T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.087,"2024-03-28T00:00:00","2024-04-05T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},"2024-04-30T00:00:00","2024-05-08T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},"2024-05-31T00:00:00","2024-06-07T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},"2024-06-28T00:00:00","2024-07-05T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2024-07-31T00:00:00","2024-08-07T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2024-08-30T00:00:00","2024-09-06T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},0.09,"2024-09-30T00:00:00","2024-10-07T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},0.092,"2024-10-31T00:00:00","2024-11-07T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},"2024-11-29T00:00:00","2024-12-06T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},"2024-12-30T00:00:00","2025-01-08T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},0.083,"2025-01-31T00:00:00","2025-02-07T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2025-02-28T00:00:00","2025-03-11T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2025-03-31T00:00:00","2025-04-07T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2025-04-30T00:00:00","2025-05-08T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2025-05-30T00:00:00","2025-06-06T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},"2025-06-30T00:00:00","2025-07-07T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2025-07-31T00:00:00","2025-08-07T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2025-08-29T00:00:00","2025-09-05T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},"2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2025-11-28T00:00:00","2025-12-05T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2026-01-30T00:00:00","2026-02-06T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2026-02-27T00:00:00","2026-03-06T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2026-03-31T00:00:00","2026-04-08T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2026-04-30T00:00:00","2026-05-08T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2026-05-29T00:00:00","2026-06-08T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2026-06-30T00:00:00","2026-07-07T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2026-07-31T00:00:00","2026-08-07T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2026-08-31T00:00:00","2026-09-08T00:00:00",null,true,[],{"items":132,"totalItens":128,"success":129,"errors":971,"limitReached":128},[133,140,144,149,154,159,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,219,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,273,278,285,291,296,299,302,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,352,355,358,361,364,367,369,372,375,378,381,384,387,391,394,400,405,411,415,419,424,428,432,439,445,450,453,456,460,464,470,473,477,481,484,487,490,493,496,499,503,508,511,516,522,527,533,538,542,548,552,556,561,564,567,570,574,577,581,584,587,590,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,656,659,662,665,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,716,719,723,726,730,733,737,741,746,750,754,758,762,765,768,771,774,777,780,783,786,788,791,794,798,803,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,921,924,927,930,933,935,938,941,944,947,950,953,956,959,962,965,968],{"timestamp":134,"open":135,"high":136,"low":137,"close":138,"volume":139},"2025-09-28T00:00:00",9.03,9.04,9.01,9.02,746006,{"timestamp":141,"open":138,"high":135,"low":142,"close":135,"volume":143},"2025-09-29T00:00:00",9,612280,{"timestamp":93,"open":145,"high":146,"low":147,"close":146,"volume":148},8.94,8.95,8.91,670845,{"timestamp":150,"open":146,"high":151,"low":147,"close":152,"volume":153},"2025-10-01T00:00:00",8.98,8.93,546621,{"timestamp":155,"open":156,"high":151,"low":157,"close":146,"volume":158},"2025-10-02T00:00:00",8.96,8.92,682018,{"timestamp":160,"open":161,"high":151,"low":145,"close":156,"volume":162},"2025-10-05T00:00:00",8.97,541837,{"timestamp":164,"open":151,"high":142,"low":145,"close":156,"volume":165},"2025-10-06T00:00:00",727205,{"timestamp":94,"open":167,"high":167,"low":157,"close":146,"volume":168},8.99,529673,{"timestamp":170,"open":161,"high":161,"low":145,"close":161,"volume":171},"2025-10-08T00:00:00",621618,{"timestamp":173,"open":151,"high":151,"low":145,"close":156,"volume":174},"2025-10-09T00:00:00",666550,{"timestamp":176,"open":156,"high":151,"low":145,"close":145,"volume":177},"2025-10-12T00:00:00",625067,{"timestamp":179,"open":156,"high":161,"low":157,"close":146,"volume":180},"2025-10-13T00:00:00",649770,{"timestamp":182,"open":146,"high":156,"low":152,"close":146,"volume":183},"2025-10-14T00:00:00",511392,{"timestamp":185,"open":146,"high":161,"low":157,"close":145,"volume":186},"2025-10-15T00:00:00",573627,{"timestamp":188,"open":146,"high":156,"low":157,"close":145,"volume":189},"2025-10-16T00:00:00",525884,{"timestamp":191,"open":156,"high":156,"low":157,"close":145,"volume":192},"2025-10-19T00:00:00",547657,{"timestamp":194,"open":145,"high":146,"low":157,"close":145,"volume":195},"2025-10-20T00:00:00",630250,{"timestamp":197,"open":145,"high":145,"low":157,"close":145,"volume":198},"2025-10-21T00:00:00",508229,{"timestamp":200,"open":145,"high":156,"low":157,"close":145,"volume":201},"2025-10-22T00:00:00",843657,{"timestamp":203,"open":146,"high":156,"low":157,"close":145,"volume":204},"2025-10-23T00:00:00",576592,{"timestamp":206,"open":161,"high":161,"low":157,"close":145,"volume":207},"2025-10-26T00:00:00",663120,{"timestamp":209,"open":146,"high":146,"low":157,"close":152,"volume":210},"2025-10-27T00:00:00",631116,{"timestamp":212,"open":142,"high":138,"low":167,"close":137,"volume":213},"2025-10-29T00:00:00",484857,{"timestamp":215,"open":216,"high":217,"low":142,"close":217,"volume":218},"2025-10-30T00:00:00",9.05,9.09,674220,{"timestamp":220,"open":221,"high":221,"low":151,"close":137,"volume":222},"2025-11-02T00:00:00",9.07,721228,{"timestamp":224,"open":167,"high":137,"low":161,"close":151,"volume":225},"2025-11-03T00:00:00",607086,{"timestamp":227,"open":137,"high":137,"low":151,"close":167,"volume":228},"2025-11-04T00:00:00",695097,{"timestamp":230,"open":142,"high":137,"low":151,"close":142,"volume":231},"2025-11-05T00:00:00",641859,{"timestamp":233,"open":137,"high":138,"low":167,"close":167,"volume":234},"2025-11-06T00:00:00",716246,{"timestamp":236,"open":142,"high":138,"low":167,"close":142,"volume":237},"2025-11-09T00:00:00",646134,{"timestamp":239,"open":137,"high":138,"low":142,"close":142,"volume":240},"2025-11-10T00:00:00",536614,{"timestamp":242,"open":138,"high":138,"low":167,"close":137,"volume":243},"2025-11-11T00:00:00",817100,{"timestamp":245,"open":137,"high":138,"low":167,"close":138,"volume":246},"2025-11-12T00:00:00",753449,{"timestamp":248,"open":138,"high":135,"low":142,"close":138,"volume":249},"2025-11-13T00:00:00",557591,{"timestamp":251,"open":135,"high":135,"low":142,"close":138,"volume":252},"2025-11-16T00:00:00",794794,{"timestamp":254,"open":137,"high":138,"low":142,"close":138,"volume":255},"2025-11-17T00:00:00",515760,{"timestamp":257,"open":138,"high":135,"low":142,"close":137,"volume":258},"2025-11-18T00:00:00",1095187,{"timestamp":260,"open":135,"high":135,"low":137,"close":135,"volume":261},"2025-11-20T00:00:00",585907,{"timestamp":263,"open":135,"high":217,"low":138,"close":221,"volume":264},"2025-11-23T00:00:00",648642,{"timestamp":266,"open":221,"high":221,"low":135,"close":216,"volume":267},"2025-11-24T00:00:00",603515,{"timestamp":269,"open":270,"high":271,"low":216,"close":221,"volume":272},"2025-11-25T00:00:00",9.06,9.08,518522,{"timestamp":274,"open":271,"high":275,"low":221,"close":276,"volume":277},"2025-11-26T00:00:00",9.13,9.12,638163,{"timestamp":279,"open":280,"high":281,"low":282,"close":283,"volume":284},"2025-11-27T00:00:00",9.16,9.24,9.15,9.2,752407,{"timestamp":286,"open":287,"high":287,"low":288,"close":289,"volume":290},"2025-11-30T00:00:00",9.21,9.14,9.18,626294,{"timestamp":292,"open":293,"high":289,"low":294,"close":276,"volume":295},"2025-12-01T00:00:00",9.17,9.1,625596,{"timestamp":297,"open":276,"high":275,"low":216,"close":217,"volume":298},"2025-12-02T00:00:00",586963,{"timestamp":300,"open":294,"high":294,"low":216,"close":221,"volume":301},"2025-12-03T00:00:00",592963,{"timestamp":303,"open":217,"high":304,"low":216,"close":221,"volume":305},"2025-12-04T00:00:00",9.11,865505,{"timestamp":307,"open":304,"high":304,"low":270,"close":217,"volume":308},"2025-12-07T00:00:00",680578,{"timestamp":310,"open":304,"high":304,"low":216,"close":270,"volume":311},"2025-12-08T00:00:00",617738,{"timestamp":313,"open":221,"high":271,"low":137,"close":136,"volume":314},"2025-12-09T00:00:00",824619,{"timestamp":316,"open":136,"high":216,"low":138,"close":135,"volume":317},"2025-12-10T00:00:00",582850,{"timestamp":319,"open":136,"high":271,"low":135,"close":136,"volume":320},"2025-12-11T00:00:00",678225,{"timestamp":322,"open":270,"high":221,"low":138,"close":138,"volume":323},"2025-12-14T00:00:00",1058614,{"timestamp":325,"open":270,"high":270,"low":142,"close":137,"volume":326},"2025-12-15T00:00:00",927300,{"timestamp":328,"open":138,"high":136,"low":151,"close":151,"volume":329},"2025-12-16T00:00:00",995036,{"timestamp":331,"open":137,"high":270,"low":167,"close":216,"volume":332},"2025-12-17T00:00:00",536545,{"timestamp":334,"open":271,"high":271,"low":137,"close":136,"volume":335},"2025-12-18T00:00:00",890018,{"timestamp":337,"open":271,"high":217,"low":135,"close":136,"volume":338},"2025-12-21T00:00:00",969324,{"timestamp":340,"open":294,"high":304,"low":216,"close":304,"volume":341},"2025-12-22T00:00:00",914007,{"timestamp":343,"open":275,"high":280,"low":294,"close":276,"volume":344},"2025-12-25T00:00:00",850123,{"timestamp":346,"open":289,"high":289,"low":270,"close":304,"volume":347},"2025-12-28T00:00:00",1075879,{"timestamp":349,"open":288,"high":350,"low":142,"close":135,"volume":351},"2025-12-29T00:00:00",9.22,1362851,{"timestamp":353,"open":138,"high":217,"low":167,"close":137,"volume":354},"2026-01-01T00:00:00",1030967,{"timestamp":356,"open":221,"high":221,"low":137,"close":138,"volume":357},"2026-01-04T00:00:00",920753,{"timestamp":359,"open":270,"high":270,"low":142,"close":138,"volume":360},"2026-01-05T00:00:00",1136752,{"timestamp":362,"open":137,"high":138,"low":161,"close":151,"volume":363},"2026-01-06T00:00:00",1119741,{"timestamp":365,"open":142,"high":137,"low":161,"close":137,"volume":366},"2026-01-07T00:00:00",1835440,{"timestamp":103,"open":138,"high":138,"low":161,"close":167,"volume":368},1176030,{"timestamp":370,"open":167,"high":167,"low":145,"close":151,"volume":371},"2026-01-11T00:00:00",1314718,{"timestamp":373,"open":151,"high":151,"low":146,"close":161,"volume":374},"2026-01-12T00:00:00",899630,{"timestamp":376,"open":161,"high":161,"low":146,"close":156,"volume":377},"2026-01-13T00:00:00",2894532,{"timestamp":379,"open":151,"high":167,"low":152,"close":145,"volume":380},"2026-01-14T00:00:00",7354802,{"timestamp":382,"open":156,"high":156,"low":152,"close":145,"volume":383},"2026-01-15T00:00:00",1084739,{"timestamp":385,"open":146,"high":146,"low":147,"close":152,"volume":386},"2026-01-18T00:00:00",2421701,{"timestamp":388,"open":152,"high":146,"low":389,"close":152,"volume":390},"2026-01-19T00:00:00",8.89,1153230,{"timestamp":392,"open":152,"high":145,"low":389,"close":147,"volume":393},"2026-01-20T00:00:00",1628662,{"timestamp":395,"open":389,"high":396,"low":397,"close":398,"volume":399},"2026-01-21T00:00:00",8.9,8.81,8.83,1852988,{"timestamp":401,"open":398,"high":398,"low":402,"close":403,"volume":404},"2026-01-22T00:00:00",8.78,8.8,1788174,{"timestamp":406,"open":407,"high":407,"low":408,"close":409,"volume":410},"2026-01-25T00:00:00",8.82,8.75,8.79,1493870,{"timestamp":412,"open":409,"high":397,"low":413,"close":402,"volume":414},"2026-01-26T00:00:00",8.76,1569897,{"timestamp":416,"open":402,"high":409,"low":417,"close":408,"volume":418},"2026-01-27T00:00:00",8.71,1400582,{"timestamp":420,"open":421,"high":421,"low":422,"close":408,"volume":423},"2026-01-28T00:00:00",8.77,8.67,1804296,{"timestamp":425,"open":408,"high":421,"low":426,"close":413,"volume":427},"2026-01-29T00:00:00",8.73,656288,{"timestamp":429,"open":413,"high":421,"low":417,"close":430,"volume":431},"2026-02-01T00:00:00",8.74,1103204,{"timestamp":433,"open":434,"high":435,"low":436,"close":437,"volume":438},"2026-02-02T00:00:00",8.7,8.72,8.61,8.65,1823856,{"timestamp":440,"open":441,"high":442,"low":443,"close":437,"volume":444},"2026-02-03T00:00:00",8.64,8.66,8.58,1439846,{"timestamp":446,"open":437,"high":447,"low":436,"close":448,"volume":449},"2026-02-04T00:00:00",8.68,8.62,1073798,{"timestamp":451,"open":422,"high":422,"low":436,"close":448,"volume":452},"2026-02-05T00:00:00",1438724,{"timestamp":454,"open":422,"high":422,"low":436,"close":436,"volume":455},"2026-02-08T00:00:00",1225968,{"timestamp":457,"open":448,"high":448,"low":443,"close":458,"volume":459},"2026-02-09T00:00:00",8.6,1053627,{"timestamp":461,"open":458,"high":436,"low":462,"close":443,"volume":463},"2026-02-10T00:00:00",8.55,1140608,{"timestamp":465,"open":466,"high":458,"low":467,"close":468,"volume":469},"2026-02-11T00:00:00",8.59,8.56,8.57,982849,{"timestamp":471,"open":443,"high":466,"low":462,"close":468,"volume":472},"2026-02-12T00:00:00",1838301,{"timestamp":474,"open":468,"high":443,"low":475,"close":468,"volume":476},"2026-02-17T00:00:00",8.54,1897070,{"timestamp":478,"open":467,"high":468,"low":479,"close":475,"volume":480},"2026-02-18T00:00:00",8.53,1793797,{"timestamp":482,"open":443,"high":443,"low":479,"close":462,"volume":483},"2026-02-19T00:00:00",1933535,{"timestamp":485,"open":467,"high":443,"low":475,"close":467,"volume":486},"2026-02-22T00:00:00",1953159,{"timestamp":488,"open":467,"high":443,"low":475,"close":462,"volume":489},"2026-02-23T00:00:00",1752596,{"timestamp":491,"open":462,"high":443,"low":475,"close":443,"volume":492},"2026-02-24T00:00:00",2037837,{"timestamp":494,"open":467,"high":468,"low":479,"close":468,"volume":495},"2026-02-25T00:00:00",2328727,{"timestamp":497,"open":443,"high":436,"low":475,"close":466,"volume":498},"2026-02-26T00:00:00",7339552,{"timestamp":500,"open":475,"high":443,"low":501,"close":479,"volume":502},"2026-03-01T00:00:00",8.5,2863976,{"timestamp":504,"open":462,"high":462,"low":505,"close":506,"volume":507},"2026-03-02T00:00:00",8.49,8.52,2326799,{"timestamp":509,"open":467,"high":467,"low":501,"close":501,"volume":510},"2026-03-03T00:00:00",2099722,{"timestamp":512,"open":506,"high":479,"low":513,"close":514,"volume":515},"2026-03-04T00:00:00",8.46,8.47,2214325,{"timestamp":517,"open":518,"high":505,"low":519,"close":520,"volume":521},"2026-03-05T00:00:00",8.48,8.39,8.42,3428322,{"timestamp":523,"open":524,"high":514,"low":525,"close":12,"volume":526},"2026-03-08T00:00:00",8.45,8.38,3701718,{"timestamp":528,"open":520,"high":529,"low":530,"close":531,"volume":532},"2026-03-09T00:00:00",8.43,8.28,8.3,2737705,{"timestamp":534,"open":531,"high":535,"low":536,"close":531,"volume":537},"2026-03-10T00:00:00",8.31,8.24,1777157,{"timestamp":539,"open":535,"high":525,"low":531,"close":540,"volume":541},"2026-03-11T00:00:00",8.32,2613743,{"timestamp":543,"open":544,"high":505,"low":545,"close":546,"volume":547},"2026-03-12T00:00:00",8.35,8.33,8.4,3048157,{"timestamp":549,"open":550,"high":518,"low":525,"close":546,"volume":551},"2026-03-15T00:00:00",8.44,2494771,{"timestamp":553,"open":550,"high":550,"low":554,"close":544,"volume":555},"2026-03-16T00:00:00",8.34,1967637,{"timestamp":557,"open":558,"high":12,"low":554,"close":559,"volume":560},"2026-03-17T00:00:00",8.37,8.36,1610984,{"timestamp":562,"open":559,"high":525,"low":531,"close":554,"volume":563},"2026-03-18T00:00:00",1778701,{"timestamp":565,"open":554,"high":558,"low":531,"close":545,"volume":566},"2026-03-19T00:00:00",1680658,{"timestamp":568,"open":559,"high":519,"low":531,"close":540,"volume":569},"2026-03-22T00:00:00",2247502,{"timestamp":571,"open":540,"high":554,"low":572,"close":535,"volume":573},"2026-03-23T00:00:00",8.29,1456697,{"timestamp":575,"open":545,"high":546,"low":540,"close":525,"volume":576},"2026-03-24T00:00:00",1318579,{"timestamp":578,"open":520,"high":579,"low":558,"close":514,"volume":580},"2026-03-25T00:00:00",8.51,1071575,{"timestamp":582,"open":506,"high":462,"low":525,"close":520,"volume":583},"2026-03-26T00:00:00",2266876,{"timestamp":585,"open":514,"high":501,"low":520,"close":501,"volume":586},"2026-03-29T00:00:00",1499656,{"timestamp":588,"open":462,"high":467,"low":514,"close":467,"volume":589},"2026-03-30T00:00:00",1318471,{"timestamp":111,"open":479,"high":479,"low":12,"close":501,"volume":591},1217262,{"timestamp":593,"open":579,"high":479,"low":513,"close":506,"volume":594},"2026-04-01T00:00:00",1112860,{"timestamp":596,"open":467,"high":467,"low":513,"close":518,"volume":597},"2026-04-05T00:00:00",1278153,{"timestamp":599,"open":505,"high":505,"low":550,"close":524,"volume":600},"2026-04-06T00:00:00",1148214,{"timestamp":602,"open":518,"high":518,"low":519,"close":546,"volume":603},"2026-04-07T00:00:00",2175283,{"timestamp":112,"open":513,"high":513,"low":605,"close":531,"volume":606},8.23,4917855,{"timestamp":608,"open":540,"high":554,"low":530,"close":554,"volume":609},"2026-04-09T00:00:00",2119793,{"timestamp":611,"open":545,"high":559,"low":572,"close":559,"volume":612},"2026-04-12T00:00:00",1269100,{"timestamp":614,"open":558,"high":519,"low":544,"close":558,"volume":615},"2026-04-13T00:00:00",1433600,{"timestamp":617,"open":546,"high":546,"low":559,"close":519,"volume":618},"2026-04-14T00:00:00",1630363,{"timestamp":620,"open":546,"high":546,"low":544,"close":558,"volume":621},"2026-04-15T00:00:00",1106238,{"timestamp":623,"open":525,"high":546,"low":544,"close":558,"volume":624},"2026-04-16T00:00:00",1828071,{"timestamp":626,"open":558,"high":550,"low":558,"close":550,"volume":627},"2026-04-19T00:00:00",1072424,{"timestamp":629,"open":524,"high":505,"low":550,"close":518,"volume":630},"2026-04-21T00:00:00",1112335,{"timestamp":632,"open":518,"high":505,"low":558,"close":520,"volume":633},"2026-04-22T00:00:00",1649581,{"timestamp":635,"open":529,"high":529,"low":558,"close":519,"volume":636},"2026-04-23T00:00:00",1558208,{"timestamp":638,"open":546,"high":529,"low":558,"close":519,"volume":639},"2026-04-26T00:00:00",1564594,{"timestamp":641,"open":519,"high":12,"low":554,"close":558,"volume":642},"2026-04-27T00:00:00",1399195,{"timestamp":644,"open":558,"high":519,"low":544,"close":558,"volume":645},"2026-04-28T00:00:00",1029175,{"timestamp":647,"open":519,"high":550,"low":559,"close":550,"volume":648},"2026-04-29T00:00:00",1728203,{"timestamp":650,"open":525,"high":525,"low":572,"close":535,"volume":651},"2026-05-03T00:00:00",2003348,{"timestamp":653,"open":545,"high":545,"low":654,"close":572,"volume":655},"2026-05-04T00:00:00",8.27,1513860,{"timestamp":657,"open":535,"high":540,"low":654,"close":530,"volume":658},"2026-05-05T00:00:00",1398534,{"timestamp":660,"open":531,"high":531,"low":654,"close":530,"volume":661},"2026-05-06T00:00:00",1407112,{"timestamp":663,"open":531,"high":535,"low":654,"close":531,"volume":664},"2026-05-07T00:00:00",1352505,{"timestamp":666,"open":540,"high":545,"low":667,"close":668,"volume":669},"2026-05-10T00:00:00",8.25,8.26,1540506,{"timestamp":671,"open":668,"high":530,"low":536,"close":654,"volume":672},"2026-05-11T00:00:00",996554,{"timestamp":674,"open":530,"high":572,"low":667,"close":667,"volume":675},"2026-05-12T00:00:00",2784493,{"timestamp":677,"open":668,"high":572,"low":668,"close":530,"volume":678},"2026-05-13T00:00:00",1118529,{"timestamp":680,"open":572,"high":519,"low":572,"close":519,"volume":681},"2026-05-14T00:00:00",1169044,{"timestamp":683,"open":529,"high":529,"low":535,"close":540,"volume":684},"2026-05-17T00:00:00",1373726,{"timestamp":686,"open":554,"high":554,"low":668,"close":654,"volume":687},"2026-05-18T00:00:00",1027690,{"timestamp":689,"open":530,"high":545,"low":667,"close":531,"volume":690},"2026-05-19T00:00:00",1071816,{"timestamp":692,"open":540,"high":554,"low":530,"close":540,"volume":693},"2026-05-20T00:00:00",1085087,{"timestamp":695,"open":540,"high":540,"low":572,"close":535,"volume":696},"2026-05-21T00:00:00",1077478,{"timestamp":698,"open":558,"high":558,"low":535,"close":545,"volume":699},"2026-05-24T00:00:00",958639,{"timestamp":701,"open":554,"high":554,"low":531,"close":540,"volume":702},"2026-05-25T00:00:00",1619160,{"timestamp":704,"open":554,"high":554,"low":531,"close":540,"volume":705},"2026-05-26T00:00:00",1118269,{"timestamp":707,"open":540,"high":545,"low":531,"close":540,"volume":708},"2026-05-27T00:00:00",1023477,{"timestamp":710,"open":544,"high":544,"low":535,"close":544,"volume":711},"2026-05-28T00:00:00",1409179,{"timestamp":713,"open":572,"high":531,"low":714,"close":536,"volume":715},"2026-05-31T00:00:00",8.21,1529289,{"timestamp":717,"open":654,"high":654,"low":605,"close":536,"volume":718},"2026-06-01T00:00:00",1062037,{"timestamp":720,"open":667,"high":667,"low":721,"close":722,"volume":576},"2026-06-02T00:00:00",8.2,8.22,{"timestamp":724,"open":536,"high":536,"low":721,"close":722,"volume":725},"2026-06-04T00:00:00",1102035,{"timestamp":727,"open":668,"high":530,"low":728,"close":536,"volume":729},"2026-06-07T00:00:00",8.18,3253870,{"timestamp":118,"open":668,"high":668,"low":731,"close":722,"volume":732},8.19,1829921,{"timestamp":734,"open":605,"high":605,"low":735,"close":731,"volume":736},"2026-06-09T00:00:00",8.17,1507695,{"timestamp":738,"open":731,"high":721,"low":739,"close":728,"volume":740},"2026-06-10T00:00:00",8.16,1840859,{"timestamp":742,"open":731,"high":731,"low":743,"close":744,"volume":745},"2026-06-11T00:00:00",8.13,8.14,1519463,{"timestamp":747,"open":728,"high":728,"low":743,"close":748,"volume":749},"2026-06-14T00:00:00",8.15,1600817,{"timestamp":751,"open":735,"high":735,"low":752,"close":743,"volume":753},"2026-06-15T00:00:00",8.12,1513610,{"timestamp":755,"open":744,"high":748,"low":756,"close":752,"volume":757},"2026-06-16T00:00:00",8.1,1241735,{"timestamp":759,"open":752,"high":748,"low":760,"close":744,"volume":761},"2026-06-17T00:00:00",8.11,1019662,{"timestamp":763,"open":744,"high":739,"low":752,"close":748,"volume":764},"2026-06-18T00:00:00",1017892,{"timestamp":766,"open":739,"high":735,"low":743,"close":743,"volume":767},"2026-06-21T00:00:00",983006,{"timestamp":769,"open":748,"high":721,"low":752,"close":744,"volume":770},"2026-06-22T00:00:00",1112191,{"timestamp":772,"open":748,"high":739,"low":752,"close":748,"volume":773},"2026-06-23T00:00:00",1284136,{"timestamp":775,"open":748,"high":748,"low":760,"close":743,"volume":776},"2026-06-24T00:00:00",1249471,{"timestamp":778,"open":744,"high":748,"low":760,"close":743,"volume":779},"2026-06-25T00:00:00",1310890,{"timestamp":781,"open":735,"high":735,"low":743,"close":739,"volume":782},"2026-06-28T00:00:00",1184066,{"timestamp":784,"open":731,"high":731,"low":739,"close":735,"volume":785},"2026-06-29T00:00:00",1299662,{"timestamp":120,"open":744,"high":744,"low":756,"close":743,"volume":787},931977,{"timestamp":789,"open":748,"high":739,"low":744,"close":739,"volume":790},"2026-07-01T00:00:00",710028,{"timestamp":792,"open":728,"high":728,"low":743,"close":744,"volume":793},"2026-07-02T00:00:00",1313296,{"timestamp":795,"open":739,"high":739,"low":796,"close":752,"volume":797},"2026-07-05T00:00:00",8.07,1436827,{"timestamp":799,"open":744,"high":744,"low":800,"close":801,"volume":802},"2026-07-06T00:00:00",8.08,8.09,1283965,{"timestamp":121,"open":760,"high":743,"low":801,"close":760,"volume":804},1309143,{"timestamp":806,"open":752,"high":743,"low":756,"close":752,"volume":807},"2026-07-08T00:00:00",877900,{"timestamp":809,"open":752,"high":739,"low":756,"close":748,"volume":810},"2026-07-09T00:00:00",1121570,{"timestamp":812,"open":728,"high":728,"low":752,"close":743,"volume":813},"2026-07-12T00:00:00",1177405,{"timestamp":815,"open":739,"high":735,"low":743,"close":735,"volume":816},"2026-07-13T00:00:00",988300,{"timestamp":818,"open":735,"high":735,"low":760,"close":743,"volume":819},"2026-07-14T00:00:00",1239367,{"timestamp":821,"open":744,"high":748,"low":752,"close":743,"volume":822},"2026-07-15T00:00:00",1185552,{"timestamp":824,"open":744,"high":748,"low":752,"close":752,"volume":825},"2026-07-16T00:00:00",1097833,{"timestamp":827,"open":744,"high":748,"low":760,"close":743,"volume":828},"2026-07-19T00:00:00",1244510,{"timestamp":830,"open":744,"high":735,"low":743,"close":735,"volume":831},"2026-07-20T00:00:00",941122,{"timestamp":833,"open":728,"high":731,"low":748,"close":748,"volume":834},"2026-07-21T00:00:00",850816,{"timestamp":836,"open":735,"high":728,"low":748,"close":728,"volume":837},"2026-07-22T00:00:00",780725,{"timestamp":839,"open":731,"high":731,"low":739,"close":728,"volume":840},"2026-07-23T00:00:00",950757,{"timestamp":842,"open":728,"high":728,"low":748,"close":739,"volume":843},"2026-07-26T00:00:00",1199249,{"timestamp":845,"open":739,"high":731,"low":748,"close":735,"volume":846},"2026-07-27T00:00:00",1075773,{"timestamp":848,"open":728,"high":731,"low":748,"close":748,"volume":849},"2026-07-28T00:00:00",775372,{"timestamp":851,"open":739,"high":731,"low":744,"close":731,"volume":852},"2026-07-29T00:00:00",861559,{"timestamp":854,"open":721,"high":536,"low":728,"close":605,"volume":855},"2026-07-30T00:00:00",2106590,{"timestamp":857,"open":739,"high":731,"low":752,"close":744,"volume":858},"2026-08-02T00:00:00",1499931,{"timestamp":860,"open":744,"high":739,"low":743,"close":748,"volume":861},"2026-08-03T00:00:00",920079,{"timestamp":863,"open":748,"high":735,"low":743,"close":748,"volume":864},"2026-08-04T00:00:00",956396,{"timestamp":866,"open":739,"high":735,"low":760,"close":743,"volume":867},"2026-08-05T00:00:00",1295197,{"timestamp":869,"open":748,"high":728,"low":743,"close":739,"volume":870},"2026-08-06T00:00:00",1030961,{"timestamp":872,"open":728,"high":721,"low":748,"close":735,"volume":873},"2026-08-09T00:00:00",1052826,{"timestamp":875,"open":735,"high":605,"low":743,"close":739,"volume":876},"2026-08-10T00:00:00",1018594,{"timestamp":878,"open":739,"high":728,"low":743,"close":744,"volume":879},"2026-08-11T00:00:00",803430,{"timestamp":881,"open":748,"high":739,"low":752,"close":752,"volume":882},"2026-08-12T00:00:00",787762,{"timestamp":884,"open":752,"high":739,"low":760,"close":743,"volume":885},"2026-08-13T00:00:00",939915,{"timestamp":887,"open":743,"high":739,"low":796,"close":801,"volume":888},"2026-08-16T00:00:00",993978,{"timestamp":890,"open":801,"high":752,"low":800,"close":752,"volume":891},"2026-08-17T00:00:00",925102,{"timestamp":893,"open":752,"high":536,"low":760,"close":605,"volume":894},"2026-08-18T00:00:00",719614,{"timestamp":896,"open":722,"high":668,"low":728,"close":731,"volume":897},"2026-08-19T00:00:00",959548,{"timestamp":899,"open":731,"high":605,"low":728,"close":605,"volume":900},"2026-08-20T00:00:00",723203,{"timestamp":902,"open":722,"high":667,"low":731,"close":722,"volume":903},"2026-08-23T00:00:00",994116,{"timestamp":905,"open":722,"high":531,"low":721,"close":667,"volume":906},"2026-08-24T00:00:00",766729,{"timestamp":908,"open":530,"high":545,"low":668,"close":535,"volume":909},"2026-08-25T00:00:00",575510,{"timestamp":911,"open":535,"high":558,"low":531,"close":544,"volume":912},"2026-08-26T00:00:00",618644,{"timestamp":914,"open":525,"high":529,"low":559,"close":529,"volume":915},"2026-08-27T00:00:00",736938,{"timestamp":917,"open":550,"high":513,"low":12,"close":550,"volume":918},"2026-08-30T00:00:00",752841,{"timestamp":126,"open":519,"high":519,"low":540,"close":544,"volume":920},545998,{"timestamp":922,"open":559,"high":519,"low":544,"close":525,"volume":923},"2026-09-01T00:00:00",495695,{"timestamp":925,"open":519,"high":519,"low":558,"close":525,"volume":926},"2026-09-02T00:00:00",477399,{"timestamp":928,"open":546,"high":546,"low":535,"close":554,"volume":929},"2026-09-03T00:00:00",830440,{"timestamp":931,"open":525,"high":546,"low":531,"close":546,"volume":932},"2026-09-07T00:00:00",974644,{"timestamp":127,"open":546,"high":12,"low":554,"close":544,"volume":934},788682,{"timestamp":936,"open":544,"high":529,"low":554,"close":529,"volume":937},"2026-09-09T00:00:00",570596,{"timestamp":939,"open":550,"high":518,"low":529,"close":513,"volume":940},"2026-09-10T00:00:00",552530,{"timestamp":942,"open":513,"high":513,"low":554,"close":529,"volume":943},"2026-09-13T00:00:00",752321,{"timestamp":945,"open":520,"high":524,"low":519,"close":524,"volume":946},"2026-09-14T00:00:00",518924,{"timestamp":948,"open":524,"high":518,"low":546,"close":12,"volume":949},"2026-09-15T00:00:00",539751,{"timestamp":951,"open":529,"high":513,"low":520,"close":520,"volume":952},"2026-09-16T00:00:00",433033,{"timestamp":954,"open":514,"high":514,"low":12,"close":529,"volume":955},"2026-09-17T00:00:00",581431,{"timestamp":957,"open":529,"high":513,"low":546,"close":513,"volume":958},"2026-09-20T00:00:00",873035,{"timestamp":960,"open":524,"high":514,"low":12,"close":524,"volume":961},"2026-09-21T00:00:00",547027,{"timestamp":963,"open":524,"high":513,"low":12,"close":12,"volume":964},"2026-09-22T00:00:00",846519,{"timestamp":966,"open":520,"high":550,"low":558,"close":525,"volume":967},"2026-09-23T00:00:00",435864,{"timestamp":969,"open":546,"high":12,"low":545,"close":12,"volume":970},"2026-09-24T00:00:00",678044,[]]