[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fc8f4RyLRZQUAb0a909tiEmb8OcNnhkSlmrz9lPXtJn4":3,"$f-xMW7S_Bf1bamPQlXg7NPvOL6jAVqjLHdkookOqldyQ":25,"$fuNpqt8ny_wwyCDeapxX8HyGiXQQ6Ble1K3R1nvluV2U":187},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"GGRC11","ggrc11","fii","Ggr Covepi Renda Fundo Investimento Imobiliario","FII Ggrcovep","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},8.94,-0.02,-0.2232,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"HGLG11","XPLG11","BTLG11","KNRI11","BRCO11",{"items":26,"totalItens":184,"success":185,"errors":186,"limitReached":184},[27,34,38,41,45,48,51,55,58,62,65,68,71,74,78,82,86,89,93,96,99,102,105,109,112,115,118,121,124,127,130,133,136,139,142,145,148,151,154,157,160,163,166,169,172,175,178,181],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.102,"2022-10-03T00:00:00","2022-10-10T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.108,"2022-11-01T00:00:00","2022-11-09T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},"2022-12-01T00:00:00","2022-12-08T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},0.095,"2023-01-02T00:00:00","2023-01-09T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},"2023-02-01T00:00:00","2023-02-08T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},"2023-03-01T00:00:00","2023-03-08T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},0.1,"2023-04-03T00:00:00","2023-04-11T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},"2023-05-02T00:00:00","2023-05-09T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},0.105,"2023-06-01T00:00:00","2023-06-09T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},"2023-07-03T00:00:00","2023-07-10T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},"2023-08-01T00:00:00","2023-08-08T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},"2023-09-01T00:00:00","2023-09-11T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2023-10-02T00:00:00","2023-10-09T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},0.093,"2023-11-01T00:00:00","2023-11-09T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},0.092,"2023-12-01T00:00:00","2023-12-08T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},0.09,"2024-01-02T00:00:00","2024-01-09T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2024-02-01T00:00:00","2024-02-08T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},0.009,"2024-03-01T00:00:00","2024-03-08T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2024-04-01T00:00:00","2024-04-08T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-05-02T00:00:00","2024-05-09T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2024-06-03T00:00:00","2024-06-10T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2024-07-01T00:00:00","2024-07-08T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},0.091,"2024-08-01T00:00:00","2024-08-08T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2024-09-02T00:00:00","2024-09-09T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2024-10-01T00:00:00","2024-10-08T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},"2024-11-01T00:00:00","2024-11-08T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2024-12-02T00:00:00","2024-12-09T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2025-01-02T00:00:00","2025-01-09T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},"2025-02-03T00:00:00","2025-02-10T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},"2025-03-05T00:00:00","2025-03-12T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2025-04-01T00:00:00","2025-04-08T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},"2025-05-02T00:00:00","2025-05-09T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},"2025-06-02T00:00:00","2025-06-09T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2025-07-01T00:00:00","2025-07-08T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},"2025-08-01T00:00:00","2025-08-08T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},"2025-09-01T00:00:00","2025-09-08T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2025-10-01T00:00:00","2025-10-08T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2025-11-03T00:00:00","2025-11-10T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},"2025-12-01T00:00:00","2025-12-08T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},"2026-01-02T00:00:00","2026-01-09T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},"2026-02-02T00:00:00","2026-02-09T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},"2026-03-02T00:00:00","2026-03-09T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},"2026-04-01T00:00:00","2026-04-09T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},"2026-05-04T00:00:00","2026-05-11T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},"2026-06-01T00:00:00","2026-06-09T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-07-01T00:00:00","2026-07-08T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},"2026-08-03T00:00:00","2026-08-10T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},"2026-09-01T00:00:00","2026-09-09T00:00:00",null,true,[],{"items":188,"totalItens":184,"success":185,"errors":1016,"limitReached":184},[189,195,201,205,212,217,220,223,227,230,232,235,238,241,244,247,250,253,257,260,263,266,269,272,275,278,281,283,287,292,296,299,301,304,307,310,313,316,319,322,325,329,333,336,339,342,344,347,350,354,358,361,366,370,373,376,380,385,388,392,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,473,476,479,482,484,487,490,493,497,500,504,510,516,522,528,535,541,546,551,558,561,565,568,572,575,580,583,586,589,592,595,598,601,604,607,610,613,616,618,621,624,627,630,632,635,638,641,644,647,650,654,657,660,663,666,669,672,675,677,680,683,686,691,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,737,740,743,746,749,751,754,757,760,763,766,769,772,775,779,783,786,790,793,796,799,803,808,812,816,820,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,875,878,883,886,889,893,899,905,910,915,921,926,932,936,941,946,951,956,959,963,966,968,971,975,978,981,984,987,991,994,997,1000,1003,1006,1009,1012],{"timestamp":190,"open":191,"high":192,"low":193,"close":191,"volume":194},"2025-09-25T00:00:00",9.95,10,9.91,383427,{"timestamp":196,"open":197,"high":198,"low":199,"close":197,"volume":200},"2025-09-28T00:00:00",10.01,10.03,9.96,576306,{"timestamp":202,"open":197,"high":198,"low":203,"close":198,"volume":204},"2025-09-29T00:00:00",9.98,611473,{"timestamp":206,"open":207,"high":208,"low":209,"close":210,"volume":211},"2025-09-30T00:00:00",10.04,10.05,9.99,10.02,565597,{"timestamp":149,"open":192,"high":213,"low":214,"close":215,"volume":216},10.06,9.93,9.97,1216820,{"timestamp":218,"open":197,"high":197,"low":214,"close":209,"volume":219},"2025-10-02T00:00:00",755689,{"timestamp":221,"open":197,"high":210,"low":191,"close":203,"volume":222},"2025-10-05T00:00:00",654900,{"timestamp":224,"open":210,"high":210,"low":225,"close":209,"volume":226},"2025-10-06T00:00:00",9.94,610386,{"timestamp":228,"open":210,"high":198,"low":191,"close":199,"volume":229},"2025-10-07T00:00:00",495070,{"timestamp":150,"open":197,"high":197,"low":214,"close":203,"volume":231},580327,{"timestamp":233,"open":215,"high":209,"low":214,"close":199,"volume":234},"2025-10-09T00:00:00",766587,{"timestamp":236,"open":215,"high":192,"low":191,"close":199,"volume":237},"2025-10-12T00:00:00",568972,{"timestamp":239,"open":192,"high":192,"low":225,"close":191,"volume":240},"2025-10-13T00:00:00",828105,{"timestamp":242,"open":209,"high":209,"low":225,"close":191,"volume":243},"2025-10-14T00:00:00",858448,{"timestamp":245,"open":199,"high":215,"low":214,"close":225,"volume":246},"2025-10-15T00:00:00",900606,{"timestamp":248,"open":215,"high":203,"low":193,"close":191,"volume":249},"2025-10-16T00:00:00",792620,{"timestamp":251,"open":209,"high":209,"low":214,"close":191,"volume":252},"2025-10-19T00:00:00",875609,{"timestamp":254,"open":199,"high":199,"low":255,"close":191,"volume":256},"2025-10-20T00:00:00",9.92,607467,{"timestamp":258,"open":199,"high":215,"low":255,"close":191,"volume":259},"2025-10-21T00:00:00",829657,{"timestamp":261,"open":215,"high":215,"low":214,"close":225,"volume":262},"2025-10-22T00:00:00",571609,{"timestamp":264,"open":199,"high":197,"low":191,"close":209,"volume":265},"2025-10-23T00:00:00",686644,{"timestamp":267,"open":209,"high":197,"low":215,"close":192,"volume":268},"2025-10-26T00:00:00",779944,{"timestamp":270,"open":192,"high":197,"low":199,"close":209,"volume":271},"2025-10-27T00:00:00",728264,{"timestamp":273,"open":197,"high":197,"low":215,"close":203,"volume":274},"2025-10-29T00:00:00",947139,{"timestamp":276,"open":209,"high":208,"low":209,"close":198,"volume":277},"2025-10-30T00:00:00",728439,{"timestamp":279,"open":207,"high":208,"low":192,"close":198,"volume":280},"2025-11-02T00:00:00",770680,{"timestamp":152,"open":225,"high":191,"low":193,"close":214,"volume":282},689200,{"timestamp":284,"open":191,"high":199,"low":285,"close":255,"volume":286},"2025-11-04T00:00:00",9.9,980082,{"timestamp":288,"open":225,"high":225,"low":289,"close":290,"volume":291},"2025-11-05T00:00:00",9.86,9.88,1088584,{"timestamp":293,"open":294,"high":193,"low":289,"close":193,"volume":295},"2025-11-06T00:00:00",9.89,683892,{"timestamp":297,"open":214,"high":225,"low":294,"close":225,"volume":298},"2025-11-09T00:00:00",532523,{"timestamp":153,"open":214,"high":199,"low":214,"close":191,"volume":300},544672,{"timestamp":302,"open":191,"high":215,"low":214,"close":199,"volume":303},"2025-11-11T00:00:00",495571,{"timestamp":305,"open":215,"high":209,"low":255,"close":214,"volume":306},"2025-11-12T00:00:00",466137,{"timestamp":308,"open":215,"high":215,"low":193,"close":214,"volume":309},"2025-11-13T00:00:00",730548,{"timestamp":311,"open":225,"high":191,"low":294,"close":285,"volume":312},"2025-11-16T00:00:00",793704,{"timestamp":314,"open":255,"high":214,"low":290,"close":290,"volume":315},"2025-11-17T00:00:00",1654606,{"timestamp":317,"open":225,"high":225,"low":294,"close":193,"volume":318},"2025-11-18T00:00:00",640915,{"timestamp":320,"open":214,"high":225,"low":294,"close":193,"volume":321},"2025-11-20T00:00:00",3944319,{"timestamp":323,"open":214,"high":214,"low":294,"close":255,"volume":324},"2025-11-23T00:00:00",665385,{"timestamp":326,"open":255,"high":214,"low":327,"close":285,"volume":328},"2025-11-24T00:00:00",9.85,1037410,{"timestamp":330,"open":193,"high":255,"low":331,"close":294,"volume":332},"2025-11-25T00:00:00",9.87,780814,{"timestamp":334,"open":193,"high":255,"low":290,"close":285,"volume":335},"2025-11-26T00:00:00",987857,{"timestamp":337,"open":193,"high":225,"low":294,"close":225,"volume":338},"2025-11-27T00:00:00",815020,{"timestamp":340,"open":209,"high":209,"low":225,"close":191,"volume":341},"2025-11-30T00:00:00",981303,{"timestamp":155,"open":294,"high":285,"low":331,"close":285,"volume":343},740639,{"timestamp":345,"open":193,"high":255,"low":289,"close":290,"volume":346},"2025-12-02T00:00:00",807240,{"timestamp":348,"open":285,"high":285,"low":289,"close":331,"volume":349},"2025-12-03T00:00:00",823304,{"timestamp":351,"open":285,"high":285,"low":352,"close":331,"volume":353},"2025-12-04T00:00:00",9.83,913119,{"timestamp":355,"open":290,"high":294,"low":356,"close":327,"volume":357},"2025-12-07T00:00:00",9.84,814693,{"timestamp":156,"open":290,"high":290,"low":359,"close":356,"volume":360},9.81,1052035,{"timestamp":362,"open":363,"high":356,"low":364,"close":356,"volume":365},"2025-12-09T00:00:00",9.82,9.8,725940,{"timestamp":367,"open":352,"high":356,"low":368,"close":359,"volume":369},"2025-12-10T00:00:00",9.79,964403,{"timestamp":371,"open":363,"high":327,"low":368,"close":352,"volume":372},"2025-12-11T00:00:00",1018405,{"timestamp":374,"open":356,"high":356,"low":368,"close":359,"volume":375},"2025-12-14T00:00:00",972955,{"timestamp":377,"open":364,"high":364,"low":378,"close":364,"volume":379},"2025-12-15T00:00:00",9.77,807953,{"timestamp":381,"open":382,"high":364,"low":383,"close":368,"volume":384},"2025-12-16T00:00:00",9.78,9.75,894662,{"timestamp":386,"open":378,"high":368,"low":383,"close":378,"volume":387},"2025-12-17T00:00:00",942914,{"timestamp":389,"open":390,"high":359,"low":390,"close":364,"volume":391},"2025-12-18T00:00:00",9.76,843206,{"timestamp":393,"open":364,"high":363,"low":394,"close":390,"volume":395},"2025-12-21T00:00:00",9.74,1132121,{"timestamp":397,"open":382,"high":364,"low":394,"close":390,"volume":398},"2025-12-22T00:00:00",1138149,{"timestamp":400,"open":289,"high":294,"low":363,"close":289,"volume":401},"2025-12-25T00:00:00",1058399,{"timestamp":403,"open":225,"high":225,"low":363,"close":356,"volume":404},"2025-12-28T00:00:00",1046036,{"timestamp":406,"open":255,"high":255,"low":352,"close":290,"volume":407},"2025-12-29T00:00:00",1033609,{"timestamp":409,"open":225,"high":225,"low":294,"close":255,"volume":410},"2026-01-01T00:00:00",1015075,{"timestamp":412,"open":327,"high":327,"low":359,"close":352,"volume":413},"2026-01-04T00:00:00",720944,{"timestamp":415,"open":327,"high":327,"low":363,"close":356,"volume":416},"2026-01-05T00:00:00",606629,{"timestamp":418,"open":327,"high":289,"low":363,"close":363,"volume":419},"2026-01-06T00:00:00",656357,{"timestamp":421,"open":327,"high":289,"low":363,"close":327,"volume":422},"2026-01-07T00:00:00",554494,{"timestamp":424,"open":289,"high":290,"low":327,"close":331,"volume":425},"2026-01-08T00:00:00",632358,{"timestamp":427,"open":331,"high":294,"low":327,"close":290,"volume":428},"2026-01-11T00:00:00",648068,{"timestamp":430,"open":290,"high":290,"low":327,"close":290,"volume":431},"2026-01-12T00:00:00",669724,{"timestamp":433,"open":285,"high":214,"low":290,"close":214,"volume":434},"2026-01-13T00:00:00",733474,{"timestamp":436,"open":199,"high":199,"low":193,"close":191,"volume":437},"2026-01-14T00:00:00",664097,{"timestamp":439,"open":215,"high":208,"low":193,"close":208,"volume":440},"2026-01-15T00:00:00",1136826,{"timestamp":442,"open":198,"high":198,"low":199,"close":209,"volume":443},"2026-01-18T00:00:00",936097,{"timestamp":445,"open":209,"high":209,"low":214,"close":214,"volume":446},"2026-01-19T00:00:00",930382,{"timestamp":448,"open":191,"high":215,"low":255,"close":191,"volume":449},"2026-01-20T00:00:00",914428,{"timestamp":451,"open":191,"high":203,"low":214,"close":191,"volume":452},"2026-01-21T00:00:00",995973,{"timestamp":454,"open":209,"high":198,"low":191,"close":192,"volume":455},"2026-01-22T00:00:00",1098538,{"timestamp":457,"open":207,"high":207,"low":192,"close":207,"volume":458},"2026-01-25T00:00:00",823350,{"timestamp":460,"open":207,"high":208,"low":197,"close":197,"volume":461},"2026-01-26T00:00:00",945500,{"timestamp":463,"open":207,"high":207,"low":209,"close":210,"volume":464},"2026-01-27T00:00:00",932294,{"timestamp":466,"open":208,"high":208,"low":210,"close":208,"volume":467},"2026-01-28T00:00:00",883617,{"timestamp":469,"open":208,"high":208,"low":198,"close":208,"volume":470},"2026-02-01T00:00:00",276383,{"timestamp":161,"open":192,"high":192,"low":191,"close":215,"volume":472},986485,{"timestamp":474,"open":203,"high":209,"low":199,"close":199,"volume":475},"2026-02-03T00:00:00",752897,{"timestamp":477,"open":192,"high":192,"low":199,"close":192,"volume":478},"2026-02-05T00:00:00",2189793,{"timestamp":480,"open":207,"high":207,"low":203,"close":203,"volume":481},"2026-02-08T00:00:00",902451,{"timestamp":162,"open":198,"high":198,"low":209,"close":198,"volume":483},960312,{"timestamp":485,"open":210,"high":198,"low":209,"close":192,"volume":486},"2026-02-10T00:00:00",801115,{"timestamp":488,"open":210,"high":210,"low":209,"close":192,"volume":489},"2026-02-11T00:00:00",971099,{"timestamp":491,"open":207,"high":208,"low":192,"close":208,"volume":492},"2026-02-12T00:00:00",855991,{"timestamp":494,"open":208,"high":495,"low":210,"close":198,"volume":496},"2026-02-17T00:00:00",10.07,925734,{"timestamp":498,"open":208,"high":213,"low":210,"close":207,"volume":499},"2026-02-18T00:00:00",900144,{"timestamp":501,"open":208,"high":502,"low":198,"close":502,"volume":503},"2026-02-19T00:00:00",10.1,830652,{"timestamp":505,"open":502,"high":506,"low":507,"close":508,"volume":509},"2026-02-22T00:00:00",10.14,10.08,10.12,1004129,{"timestamp":511,"open":506,"high":512,"low":513,"close":514,"volume":515},"2026-02-23T00:00:00",10.17,10.13,10.16,863925,{"timestamp":517,"open":518,"high":519,"low":512,"close":520,"volume":521},"2026-02-24T00:00:00",10.18,10.27,10.23,871406,{"timestamp":523,"open":524,"high":524,"low":525,"close":526,"volume":527},"2026-02-25T00:00:00",10.3,10.25,10.29,874911,{"timestamp":529,"open":530,"high":531,"low":532,"close":533,"volume":534},"2026-02-26T00:00:00",10.41,10.42,10.35,10.39,934454,{"timestamp":536,"open":537,"high":538,"low":530,"close":539,"volume":540},"2026-03-01T00:00:00",10.45,10.5,10.49,1123335,{"timestamp":164,"open":542,"high":542,"low":543,"close":544,"volume":545},10.4,10.19,10.24,1136934,{"timestamp":547,"open":526,"high":548,"low":520,"close":549,"volume":550},"2026-03-03T00:00:00",10.34,10.28,703856,{"timestamp":552,"open":553,"high":554,"low":555,"close":556,"volume":557},"2026-03-04T00:00:00",10.32,10.33,10.2,10.21,622318,{"timestamp":559,"open":525,"high":519,"low":514,"close":518,"volume":560},"2026-03-05T00:00:00",808312,{"timestamp":562,"open":563,"high":563,"low":508,"close":563,"volume":564},"2026-03-08T00:00:00",10.22,805102,{"timestamp":165,"open":525,"high":566,"low":512,"close":556,"volume":567},10.26,690063,{"timestamp":569,"open":563,"high":520,"low":570,"close":563,"volume":571},"2026-03-10T00:00:00",10.15,720892,{"timestamp":573,"open":556,"high":556,"low":502,"close":502,"volume":574},"2026-03-11T00:00:00",1126229,{"timestamp":576,"open":577,"high":543,"low":578,"close":508,"volume":579},"2026-03-12T00:00:00",10.11,10.09,911079,{"timestamp":581,"open":555,"high":525,"low":514,"close":525,"volume":582},"2026-03-15T00:00:00",756795,{"timestamp":584,"open":566,"high":553,"low":556,"close":563,"volume":585},"2026-03-16T00:00:00",620470,{"timestamp":587,"open":556,"high":563,"low":513,"close":563,"volume":588},"2026-03-18T00:00:00",732764,{"timestamp":590,"open":556,"high":556,"low":513,"close":514,"volume":591},"2026-03-19T00:00:00",976562,{"timestamp":593,"open":518,"high":520,"low":570,"close":514,"volume":594},"2026-03-22T00:00:00",865268,{"timestamp":596,"open":543,"high":555,"low":508,"close":508,"volume":597},"2026-03-23T00:00:00",814953,{"timestamp":599,"open":518,"high":556,"low":570,"close":512,"volume":600},"2026-03-24T00:00:00",591431,{"timestamp":602,"open":518,"high":518,"low":508,"close":513,"volume":603},"2026-03-25T00:00:00",969141,{"timestamp":605,"open":506,"high":518,"low":513,"close":506,"volume":606},"2026-03-26T00:00:00",724871,{"timestamp":608,"open":512,"high":520,"low":514,"close":555,"volume":609},"2026-03-29T00:00:00",729095,{"timestamp":611,"open":566,"high":524,"low":544,"close":524,"volume":612},"2026-03-30T00:00:00",681714,{"timestamp":614,"open":524,"high":548,"low":549,"close":549,"volume":615},"2026-03-31T00:00:00",762715,{"timestamp":167,"open":512,"high":543,"low":508,"close":512,"volume":617},630259,{"timestamp":619,"open":563,"high":563,"low":570,"close":514,"volume":620},"2026-04-05T00:00:00",909646,{"timestamp":622,"open":518,"high":518,"low":513,"close":513,"volume":623},"2026-04-06T00:00:00",763822,{"timestamp":625,"open":512,"high":544,"low":506,"close":570,"volume":626},"2026-04-07T00:00:00",996759,{"timestamp":628,"open":556,"high":556,"low":570,"close":514,"volume":629},"2026-04-08T00:00:00",791060,{"timestamp":168,"open":518,"high":555,"low":514,"close":518,"volume":631},661518,{"timestamp":633,"open":555,"high":556,"low":514,"close":518,"volume":634},"2026-04-12T00:00:00",647524,{"timestamp":636,"open":512,"high":518,"low":513,"close":506,"volume":637},"2026-04-13T00:00:00",954914,{"timestamp":639,"open":512,"high":518,"low":506,"close":514,"volume":640},"2026-04-14T00:00:00",1049625,{"timestamp":642,"open":514,"high":518,"low":198,"close":518,"volume":643},"2026-04-15T00:00:00",1728455,{"timestamp":645,"open":570,"high":555,"low":508,"close":518,"volume":646},"2026-04-16T00:00:00",936260,{"timestamp":648,"open":555,"high":526,"low":512,"close":566,"volume":649},"2026-04-19T00:00:00",1278177,{"timestamp":651,"open":526,"high":652,"low":556,"close":520,"volume":653},"2026-04-21T00:00:00",10.31,872157,{"timestamp":655,"open":525,"high":525,"low":514,"close":518,"volume":656},"2026-04-22T00:00:00",802462,{"timestamp":658,"open":520,"high":520,"low":570,"close":555,"volume":659},"2026-04-23T00:00:00",829667,{"timestamp":661,"open":544,"high":544,"low":518,"close":520,"volume":662},"2026-04-26T00:00:00",784300,{"timestamp":664,"open":563,"high":520,"low":512,"close":543,"volume":665},"2026-04-27T00:00:00",684113,{"timestamp":667,"open":543,"high":525,"low":570,"close":518,"volume":668},"2026-04-28T00:00:00",975074,{"timestamp":670,"open":555,"high":519,"low":518,"close":519,"volume":671},"2026-04-29T00:00:00",1081294,{"timestamp":673,"open":526,"high":652,"low":543,"close":544,"volume":674},"2026-05-03T00:00:00",1281341,{"timestamp":170,"open":508,"high":506,"low":208,"close":502,"volume":676},954955,{"timestamp":678,"open":506,"high":514,"low":577,"close":570,"volume":679},"2026-05-05T00:00:00",1146975,{"timestamp":681,"open":570,"high":555,"low":570,"close":555,"volume":682},"2026-05-06T00:00:00",886820,{"timestamp":684,"open":544,"high":652,"low":555,"close":652,"volume":685},"2026-05-07T00:00:00",1063019,{"timestamp":687,"open":688,"high":689,"low":570,"close":512,"volume":690},"2026-05-10T00:00:00",10.36,10.43,1104046,{"timestamp":171,"open":556,"high":520,"low":514,"close":556,"volume":692},1159449,{"timestamp":694,"open":544,"high":544,"low":513,"close":513,"volume":695},"2026-05-12T00:00:00",734680,{"timestamp":697,"open":512,"high":518,"low":506,"close":512,"volume":698},"2026-05-13T00:00:00",870052,{"timestamp":700,"open":518,"high":563,"low":513,"close":543,"volume":701},"2026-05-14T00:00:00",811899,{"timestamp":703,"open":555,"high":555,"low":578,"close":502,"volume":704},"2026-05-17T00:00:00",1055090,{"timestamp":706,"open":508,"high":508,"low":197,"close":197,"volume":707},"2026-05-18T00:00:00",1013931,{"timestamp":709,"open":208,"high":570,"low":197,"close":570,"volume":710},"2026-05-19T00:00:00",967869,{"timestamp":712,"open":570,"high":514,"low":213,"close":513,"volume":713},"2026-05-20T00:00:00",752911,{"timestamp":715,"open":506,"high":570,"low":578,"close":577,"volume":716},"2026-05-21T00:00:00",794956,{"timestamp":718,"open":570,"high":518,"low":507,"close":578,"volume":719},"2026-05-24T00:00:00",1151756,{"timestamp":721,"open":508,"high":508,"low":208,"close":495,"volume":722},"2026-05-25T00:00:00",828290,{"timestamp":724,"open":502,"high":502,"low":210,"close":208,"volume":725},"2026-05-26T00:00:00",1038583,{"timestamp":727,"open":495,"high":578,"low":210,"close":578,"volume":728},"2026-05-27T00:00:00",929653,{"timestamp":730,"open":502,"high":570,"low":208,"close":570,"volume":731},"2026-05-28T00:00:00",940413,{"timestamp":733,"open":543,"high":543,"low":198,"close":198,"volume":734},"2026-05-31T00:00:00",1517825,{"timestamp":173,"open":203,"high":209,"low":255,"close":191,"volume":736},1370080,{"timestamp":738,"open":199,"high":215,"low":285,"close":191,"volume":739},"2026-06-02T00:00:00",957548,{"timestamp":741,"open":199,"high":203,"low":285,"close":203,"volume":742},"2026-06-04T00:00:00",1117558,{"timestamp":744,"open":203,"high":192,"low":193,"close":255,"volume":745},"2026-06-07T00:00:00",1096300,{"timestamp":747,"open":199,"high":203,"low":193,"close":191,"volume":748},"2026-06-08T00:00:00",1603387,{"timestamp":174,"open":199,"high":199,"low":290,"close":255,"volume":750},1288350,{"timestamp":752,"open":214,"high":225,"low":294,"close":214,"volume":753},"2026-06-10T00:00:00",1267782,{"timestamp":755,"open":225,"high":203,"low":214,"close":215,"volume":756},"2026-06-11T00:00:00",1386264,{"timestamp":758,"open":203,"high":207,"low":203,"close":210,"volume":759},"2026-06-14T00:00:00",1102811,{"timestamp":761,"open":198,"high":198,"low":225,"close":215,"volume":762},"2026-06-15T00:00:00",1203990,{"timestamp":764,"open":209,"high":209,"low":285,"close":225,"volume":765},"2026-06-16T00:00:00",1169326,{"timestamp":767,"open":225,"high":191,"low":290,"close":191,"volume":768},"2026-06-17T00:00:00",1357857,{"timestamp":770,"open":191,"high":199,"low":327,"close":327,"volume":771},"2026-06-18T00:00:00",1889599,{"timestamp":773,"open":285,"high":255,"low":289,"close":331,"volume":774},"2026-06-21T00:00:00",1148144,{"timestamp":776,"open":289,"high":290,"low":777,"close":777,"volume":778},"2026-06-22T00:00:00",9.73,2158632,{"timestamp":780,"open":383,"high":382,"low":781,"close":394,"volume":782},"2026-06-23T00:00:00",9.71,1128836,{"timestamp":784,"open":390,"high":378,"low":781,"close":777,"volume":785},"2026-06-24T00:00:00",1255463,{"timestamp":787,"open":383,"high":368,"low":788,"close":368,"volume":789},"2026-06-25T00:00:00",9.72,1652574,{"timestamp":791,"open":363,"high":289,"low":390,"close":356,"volume":792},"2026-06-28T00:00:00",1250114,{"timestamp":794,"open":356,"high":285,"low":359,"close":294,"volume":795},"2026-06-29T00:00:00",1156620,{"timestamp":797,"open":285,"high":285,"low":356,"close":294,"volume":798},"2026-06-30T00:00:00",1456226,{"timestamp":176,"open":368,"high":364,"low":800,"close":801,"volume":802},9.68,9.7,1481917,{"timestamp":804,"open":777,"high":777,"low":805,"close":806,"volume":807},"2026-07-02T00:00:00",9.67,9.69,1124651,{"timestamp":809,"open":801,"high":781,"low":810,"close":800,"volume":811},"2026-07-05T00:00:00",9.65,1168050,{"timestamp":813,"open":810,"high":806,"low":814,"close":810,"volume":815},"2026-07-06T00:00:00",9.64,1364908,{"timestamp":817,"open":805,"high":800,"low":814,"close":818,"volume":819},"2026-07-07T00:00:00",9.66,1569333,{"timestamp":177,"open":800,"high":800,"low":814,"close":800,"volume":821},1110435,{"timestamp":823,"open":801,"high":777,"low":800,"close":788,"volume":824},"2026-07-09T00:00:00",1355169,{"timestamp":826,"open":378,"high":368,"low":800,"close":781,"volume":827},"2026-07-12T00:00:00",1413177,{"timestamp":829,"open":788,"high":777,"low":800,"close":781,"volume":830},"2026-07-13T00:00:00",1296733,{"timestamp":832,"open":394,"high":390,"low":800,"close":788,"volume":833},"2026-07-14T00:00:00",1562011,{"timestamp":835,"open":378,"high":352,"low":801,"close":363,"volume":836},"2026-07-15T00:00:00",1704041,{"timestamp":838,"open":289,"high":255,"low":352,"close":255,"volume":839},"2026-07-16T00:00:00",1563869,{"timestamp":841,"open":203,"high":203,"low":285,"close":255,"volume":842},"2026-07-19T00:00:00",1429111,{"timestamp":844,"open":214,"high":191,"low":289,"close":255,"volume":845},"2026-07-20T00:00:00",1252628,{"timestamp":847,"open":225,"high":191,"low":289,"close":290,"volume":848},"2026-07-21T00:00:00",1169816,{"timestamp":850,"open":294,"high":225,"low":331,"close":193,"volume":851},"2026-07-22T00:00:00",984565,{"timestamp":853,"open":255,"high":225,"low":290,"close":193,"volume":854},"2026-07-23T00:00:00",1316330,{"timestamp":856,"open":225,"high":191,"low":356,"close":331,"volume":857},"2026-07-26T00:00:00",1375604,{"timestamp":859,"open":331,"high":255,"low":356,"close":294,"volume":860},"2026-07-27T00:00:00",1396733,{"timestamp":862,"open":193,"high":255,"low":327,"close":285,"volume":863},"2026-07-28T00:00:00",1288055,{"timestamp":865,"open":285,"high":197,"low":331,"close":203,"volume":866},"2026-07-29T00:00:00",899937,{"timestamp":868,"open":198,"high":208,"low":209,"close":198,"volume":869},"2026-07-30T00:00:00",670605,{"timestamp":871,"open":207,"high":213,"low":255,"close":199,"volume":872},"2026-08-02T00:00:00",1444640,{"timestamp":179,"open":289,"high":289,"low":378,"close":378,"volume":874},1158128,{"timestamp":876,"open":788,"high":378,"low":810,"close":805,"volume":877},"2026-08-04T00:00:00",1927180,{"timestamp":879,"open":800,"high":801,"low":880,"close":881,"volume":882},"2026-08-05T00:00:00",9.61,9.62,1342278,{"timestamp":884,"open":814,"high":806,"low":880,"close":800,"volume":885},"2026-08-06T00:00:00",1304128,{"timestamp":887,"open":801,"high":801,"low":881,"close":810,"volume":888},"2026-08-09T00:00:00",7418982,{"timestamp":180,"open":810,"high":806,"low":890,"close":891,"volume":892},9.56,9.59,1474039,{"timestamp":894,"open":895,"high":880,"low":896,"close":897,"volume":898},"2026-08-11T00:00:00",9.6,9.46,9.5,1628499,{"timestamp":900,"open":901,"high":897,"low":902,"close":903,"volume":904},"2026-08-12T00:00:00",9.48,9.29,9.39,1821046,{"timestamp":906,"open":907,"high":903,"low":908,"close":907,"volume":909},"2026-08-13T00:00:00",9.37,9.21,2342822,{"timestamp":911,"open":907,"high":907,"low":912,"close":913,"volume":914},"2026-08-16T00:00:00",9.05,9.09,2825375,{"timestamp":916,"open":917,"high":918,"low":919,"close":913,"volume":920},"2026-08-17T00:00:00",9.12,9.16,9.04,2089289,{"timestamp":922,"open":923,"high":924,"low":917,"close":917,"volume":925},"2026-08-18T00:00:00",9.14,9.2,1966155,{"timestamp":927,"open":928,"high":918,"low":929,"close":930,"volume":931},"2026-08-19T00:00:00",9.15,9.02,9.07,1986434,{"timestamp":933,"open":930,"high":913,"low":919,"close":934,"volume":935},"2026-08-20T00:00:00",9.06,2561147,{"timestamp":937,"open":930,"high":930,"low":938,"close":939,"volume":940},"2026-08-23T00:00:00",8.95,9,3059585,{"timestamp":942,"open":939,"high":943,"low":944,"close":943,"volume":945},"2026-08-24T00:00:00",9.1,8.98,2085652,{"timestamp":947,"open":948,"high":917,"low":949,"close":919,"volume":950},"2026-08-25T00:00:00",9.11,9.03,1330804,{"timestamp":952,"open":949,"high":953,"low":954,"close":953,"volume":955},"2026-08-26T00:00:00",9.08,8.99,1502863,{"timestamp":957,"open":953,"high":943,"low":954,"close":934,"volume":958},"2026-08-27T00:00:00",2505135,{"timestamp":960,"open":917,"high":961,"low":949,"close":961,"volume":962},"2026-08-30T00:00:00",9.13,1889584,{"timestamp":964,"open":961,"high":924,"low":934,"close":924,"volume":965},"2026-08-31T00:00:00",1801426,{"timestamp":182,"open":943,"high":943,"low":939,"close":939,"volume":967},1690302,{"timestamp":969,"open":929,"high":912,"low":954,"close":912,"volume":970},"2026-09-02T00:00:00",1704654,{"timestamp":972,"open":912,"high":912,"low":954,"close":973,"volume":974},"2026-09-03T00:00:00",9.01,1597479,{"timestamp":976,"open":929,"high":934,"low":973,"close":973,"volume":977},"2026-09-07T00:00:00",1654685,{"timestamp":979,"open":929,"high":929,"low":944,"close":939,"volume":980},"2026-09-08T00:00:00",1305170,{"timestamp":183,"open":944,"high":929,"low":982,"close":939,"volume":983},8.97,1226853,{"timestamp":985,"open":973,"high":929,"low":944,"close":954,"volume":986},"2026-09-10T00:00:00",913265,{"timestamp":988,"open":939,"high":929,"low":989,"close":954,"volume":990},"2026-09-13T00:00:00",8.96,1323542,{"timestamp":992,"open":954,"high":973,"low":944,"close":954,"volume":993},"2026-09-14T00:00:00",1361842,{"timestamp":995,"open":973,"high":949,"low":944,"close":973,"volume":996},"2026-09-15T00:00:00",1137780,{"timestamp":998,"open":973,"high":913,"low":944,"close":913,"volume":999},"2026-09-16T00:00:00",1296994,{"timestamp":1001,"open":912,"high":930,"low":954,"close":939,"volume":1002},"2026-09-17T00:00:00",1283801,{"timestamp":1004,"open":939,"high":949,"low":944,"close":949,"volume":1005},"2026-09-20T00:00:00",1490760,{"timestamp":1007,"open":929,"high":929,"low":954,"close":954,"volume":1008},"2026-09-21T00:00:00",1122594,{"timestamp":1010,"open":939,"high":929,"low":989,"close":989,"volume":1011},"2026-09-22T00:00:00",1369178,{"timestamp":1013,"open":982,"high":954,"low":1014,"close":1014,"volume":1015},"2026-09-23T00:00:00",8.93,1166394,[]]