[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fHj52Juhc7rfWJuVnKC1uUFsLeCtvlVfkHmopuyK8jTQ":3,"$fnxvoYU1dLXf6Pg-3EHOwOgjs8KnNZw0TSPoJal700DQ":25,"$fZkU4FbcexjCOFR1xv-LyG1I_HXOzZqjYv-Y6HqPYmVM":105},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"GRUL11","grul11","fii","Icatu Vanguarda GRU Log Fundo de Investimento Imobiliário Resp Lim","FII GRUL","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},8.05,-0.12,-1.4688,"BRL","2026-09-24T23:48:27Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":102,"success":103,"errors":104,"limitReached":102},[27,34,37,41,44,47,50,53,56,59,62,66,69,72,75,78,81,84,87,90,93,96,99],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.11,"2024-10-31T00:00:00","2024-11-12T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2024-11-29T00:00:00","2024-12-11T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},0.12,"2024-12-30T00:00:00","2025-01-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},"2025-01-31T00:00:00","2025-02-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},"2025-02-28T00:00:00","2025-03-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2025-03-31T00:00:00","2025-04-10T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2025-04-30T00:00:00","2025-05-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2025-05-30T00:00:00","2025-06-11T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2025-06-30T00:00:00","2025-07-10T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},"2025-07-31T00:00:00","2025-08-12T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},0.08,"2025-08-29T00:00:00","2025-09-10T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2025-09-30T00:00:00","2025-10-10T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2025-10-31T00:00:00","2025-11-12T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2025-11-28T00:00:00","2025-12-10T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2025-12-30T00:00:00","2026-01-13T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},"2026-01-30T00:00:00","2026-02-11T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},"2026-02-27T00:00:00","2026-03-11T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2026-03-31T00:00:00","2026-04-13T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2026-04-30T00:00:00","2026-05-13T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2026-05-29T00:00:00","2026-06-11T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2026-06-30T00:00:00","2026-07-10T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2026-07-31T00:00:00","2026-08-12T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2026-08-31T00:00:00","2026-09-11T00:00:00",null,true,[],{"items":106,"totalItens":102,"success":103,"errors":952,"limitReached":102},[107,112,116,122,126,132,137,141,146,150,154,157,162,166,169,172,175,179,183,186,191,194,197,200,204,207,211,214,217,220,223,226,229,232,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,290,293,296,299,303,306,311,317,323,328,333,340,345,350,356,360,364,369,374,379,381,384,387,391,396,401,405,409,414,418,422,427,430,435,439,444,448,453,456,458,461,464,468,472,475,478,481,484,488,493,496,499,503,507,510,513,517,519,522,525,529,533,538,543,546,549,554,558,561,564,566,569,572,575,578,581,585,589,592,595,598,601,605,608,611,614,619,622,625,628,632,635,639,642,645,649,652,655,658,663,666,669,672,676,679,682,685,688,691,694,697,701,704,707,710,713,716,719,721,724,727,730,733,736,739,742,747,750,754,757,760,763,766,770,773,776,780,783,786,789,792,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,848,851,854,858,860,863,866,871,874,878,881,884,887,891,894,897,900,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949],{"timestamp":108,"open":109,"high":110,"low":109,"close":110,"volume":111},"2025-09-25T00:00:00",8.27,8.32,34342,{"timestamp":113,"open":110,"high":110,"low":114,"close":114,"volume":115},"2025-09-28T00:00:00",8.25,8224,{"timestamp":117,"open":118,"high":109,"low":119,"close":120,"volume":121},"2025-09-29T00:00:00",8.26,8.17,8.2,38380,{"timestamp":67,"open":123,"high":124,"low":119,"close":120,"volume":125},8.18,8.29,53265,{"timestamp":127,"open":128,"high":129,"low":130,"close":130,"volume":131},"2025-10-01T00:00:00",8.28,8.33,8.24,10341,{"timestamp":133,"open":134,"high":135,"low":130,"close":110,"volume":136},"2025-10-02T00:00:00",8.31,8.39,22414,{"timestamp":138,"open":110,"high":135,"low":139,"close":139,"volume":140},"2025-10-05T00:00:00",8.21,45898,{"timestamp":142,"open":143,"high":144,"low":120,"close":120,"volume":145},"2025-10-06T00:00:00",8.3,8.34,30846,{"timestamp":147,"open":114,"high":128,"low":148,"close":123,"volume":149},"2025-10-07T00:00:00",8.15,27291,{"timestamp":151,"open":114,"high":128,"low":152,"close":120,"volume":153},"2025-10-08T00:00:00",8.16,12389,{"timestamp":155,"open":139,"high":134,"low":139,"close":128,"volume":156},"2025-10-09T00:00:00",31181,{"timestamp":158,"open":159,"high":159,"low":160,"close":128,"volume":161},"2025-10-12T00:00:00",8.37,8.22,18913,{"timestamp":163,"open":124,"high":164,"low":139,"close":160,"volume":165},"2025-10-13T00:00:00",8.35,66255,{"timestamp":167,"open":114,"high":143,"low":139,"close":139,"volume":168},"2025-10-14T00:00:00",29978,{"timestamp":170,"open":114,"high":143,"low":120,"close":120,"volume":171},"2025-10-15T00:00:00",34819,{"timestamp":173,"open":139,"high":129,"low":139,"close":139,"volume":174},"2025-10-16T00:00:00",37953,{"timestamp":176,"open":114,"high":164,"low":177,"close":177,"volume":178},"2025-10-19T00:00:00",8.23,36271,{"timestamp":180,"open":139,"high":181,"low":139,"close":181,"volume":182},"2025-10-20T00:00:00",8.59,66971,{"timestamp":184,"open":181,"high":181,"low":177,"close":109,"volume":185},"2025-10-21T00:00:00",48175,{"timestamp":187,"open":188,"high":188,"low":189,"close":109,"volume":190},"2025-10-22T00:00:00",8.36,8.19,30685,{"timestamp":192,"open":164,"high":164,"low":119,"close":118,"volume":193},"2025-10-23T00:00:00",36161,{"timestamp":195,"open":118,"high":124,"low":123,"close":189,"volume":196},"2025-10-26T00:00:00",46369,{"timestamp":198,"open":189,"high":109,"low":148,"close":177,"volume":199},"2025-10-27T00:00:00",34481,{"timestamp":201,"open":118,"high":118,"low":202,"close":130,"volume":203},"2025-10-29T00:00:00",8.14,29174,{"timestamp":205,"open":148,"high":114,"low":148,"close":120,"volume":206},"2025-10-30T00:00:00",48940,{"timestamp":208,"open":209,"high":160,"low":209,"close":120,"volume":210},"2025-11-02T00:00:00",8.13,28093,{"timestamp":212,"open":160,"high":160,"low":148,"close":139,"volume":213},"2025-11-03T00:00:00",22335,{"timestamp":215,"open":148,"high":114,"low":148,"close":148,"volume":216},"2025-11-04T00:00:00",30079,{"timestamp":218,"open":152,"high":164,"low":152,"close":189,"volume":219},"2025-11-05T00:00:00",21760,{"timestamp":221,"open":139,"high":124,"low":189,"close":189,"volume":222},"2025-11-06T00:00:00",14529,{"timestamp":224,"open":130,"high":129,"low":189,"close":189,"volume":225},"2025-11-09T00:00:00",41398,{"timestamp":227,"open":139,"high":164,"low":123,"close":120,"volume":228},"2025-11-10T00:00:00",36652,{"timestamp":230,"open":123,"high":109,"low":123,"close":120,"volume":231},"2025-11-11T00:00:00",37263,{"timestamp":71,"open":177,"high":114,"low":123,"close":123,"volume":233},34927,{"timestamp":235,"open":160,"high":118,"low":189,"close":189,"volume":236},"2025-11-13T00:00:00",27911,{"timestamp":238,"open":189,"high":164,"low":123,"close":143,"volume":239},"2025-11-16T00:00:00",59450,{"timestamp":241,"open":143,"high":164,"low":120,"close":120,"volume":242},"2025-11-17T00:00:00",18028,{"timestamp":244,"open":128,"high":110,"low":120,"close":120,"volume":245},"2025-11-18T00:00:00",60333,{"timestamp":247,"open":109,"high":109,"low":120,"close":160,"volume":248},"2025-11-20T00:00:00",33544,{"timestamp":250,"open":114,"high":164,"low":120,"close":120,"volume":251},"2025-11-23T00:00:00",46960,{"timestamp":253,"open":189,"high":109,"low":189,"close":120,"volume":254},"2025-11-24T00:00:00",53411,{"timestamp":256,"open":177,"high":129,"low":120,"close":120,"volume":257},"2025-11-25T00:00:00",43985,{"timestamp":259,"open":160,"high":143,"low":139,"close":118,"volume":260},"2025-11-26T00:00:00",48065,{"timestamp":262,"open":128,"high":134,"low":120,"close":130,"volume":263},"2025-11-27T00:00:00",48577,{"timestamp":265,"open":177,"high":118,"low":123,"close":139,"volume":266},"2025-11-30T00:00:00",76865,{"timestamp":268,"open":128,"high":128,"low":189,"close":120,"volume":269},"2025-12-01T00:00:00",48675,{"timestamp":271,"open":139,"high":114,"low":120,"close":120,"volume":272},"2025-12-02T00:00:00",34748,{"timestamp":274,"open":177,"high":177,"low":123,"close":120,"volume":275},"2025-12-03T00:00:00",45539,{"timestamp":277,"open":177,"high":128,"low":189,"close":189,"volume":278},"2025-12-04T00:00:00",37011,{"timestamp":280,"open":114,"high":114,"low":152,"close":123,"volume":281},"2025-12-07T00:00:00",43398,{"timestamp":283,"open":160,"high":160,"low":123,"close":139,"volume":284},"2025-12-08T00:00:00",38280,{"timestamp":286,"open":160,"high":160,"low":120,"close":120,"volume":287},"2025-12-09T00:00:00",32822,{"timestamp":74,"open":160,"high":130,"low":123,"close":123,"volume":289},31123,{"timestamp":291,"open":123,"high":118,"low":123,"close":189,"volume":292},"2025-12-11T00:00:00",32054,{"timestamp":294,"open":160,"high":118,"low":120,"close":120,"volume":295},"2025-12-14T00:00:00",18933,{"timestamp":297,"open":177,"high":128,"low":139,"close":109,"volume":298},"2025-12-15T00:00:00",31066,{"timestamp":300,"open":109,"high":301,"low":120,"close":120,"volume":302},"2025-12-16T00:00:00",8.45,66534,{"timestamp":304,"open":114,"high":124,"low":177,"close":130,"volume":305},"2025-12-17T00:00:00",32787,{"timestamp":307,"open":114,"high":308,"low":130,"close":309,"volume":310},"2025-12-18T00:00:00",8.49,8.47,49095,{"timestamp":312,"open":313,"high":314,"low":315,"close":314,"volume":316},"2025-12-21T00:00:00",8.48,8.75,8.42,88424,{"timestamp":318,"open":319,"high":320,"low":319,"close":321,"volume":322},"2025-12-22T00:00:00",8.56,9.07,8.99,38828,{"timestamp":324,"open":325,"high":325,"low":134,"close":326,"volume":327},"2025-12-25T00:00:00",9.08,8.8,54749,{"timestamp":329,"open":130,"high":330,"low":130,"close":331,"volume":332},"2025-12-28T00:00:00",8.69,8.53,53016,{"timestamp":334,"open":335,"high":336,"low":337,"close":338,"volume":339},"2025-12-29T00:00:00",8.64,9.1,8.41,9.09,21805,{"timestamp":341,"open":342,"high":342,"low":343,"close":343,"volume":344},"2026-01-01T00:00:00",9,8.6,13184,{"timestamp":346,"open":347,"high":342,"low":343,"close":348,"volume":349},"2026-01-04T00:00:00",8.7,8.92,30667,{"timestamp":351,"open":348,"high":352,"low":353,"close":354,"volume":355},"2026-01-05T00:00:00",9.16,8.73,8.74,86429,{"timestamp":357,"open":358,"high":336,"low":353,"close":353,"volume":359},"2026-01-06T00:00:00",8.83,39204,{"timestamp":361,"open":321,"high":321,"low":362,"close":358,"volume":363},"2026-01-07T00:00:00",8.82,27817,{"timestamp":365,"open":366,"high":336,"low":367,"close":336,"volume":368},"2026-01-08T00:00:00",8.98,8.78,33001,{"timestamp":370,"open":371,"high":336,"low":372,"close":371,"volume":373},"2026-01-11T00:00:00",8.85,8.84,36448,{"timestamp":375,"open":321,"high":342,"low":376,"close":377,"volume":378},"2026-01-12T00:00:00",8.9,8.97,11059,{"timestamp":77,"open":321,"high":342,"low":376,"close":376,"volume":380},26329,{"timestamp":382,"open":321,"high":321,"low":376,"close":377,"volume":383},"2026-01-14T00:00:00",19641,{"timestamp":385,"open":377,"high":377,"low":376,"close":376,"volume":386},"2026-01-15T00:00:00",12560,{"timestamp":388,"open":389,"high":342,"low":376,"close":389,"volume":390},"2026-01-18T00:00:00",8.93,28071,{"timestamp":392,"open":393,"high":366,"low":376,"close":394,"volume":395},"2026-01-19T00:00:00",8.96,8.91,14689,{"timestamp":397,"open":398,"high":342,"low":399,"close":342,"volume":400},"2026-01-20T00:00:00",8.95,8.87,41544,{"timestamp":402,"open":321,"high":342,"low":376,"close":403,"volume":404},"2026-01-21T00:00:00",8.94,30584,{"timestamp":406,"open":342,"high":407,"low":342,"close":320,"volume":408},"2026-01-22T00:00:00",9.15,32519,{"timestamp":410,"open":411,"high":412,"low":321,"close":321,"volume":413},"2026-01-25T00:00:00",9.19,9.2,51276,{"timestamp":415,"open":325,"high":416,"low":348,"close":342,"volume":417},"2026-01-26T00:00:00",9.17,66539,{"timestamp":419,"open":420,"high":411,"low":420,"close":320,"volume":421},"2026-01-27T00:00:00",9.02,45734,{"timestamp":423,"open":424,"high":416,"low":320,"close":425,"volume":426},"2026-01-28T00:00:00",9.11,9.14,80184,{"timestamp":428,"open":321,"high":342,"low":347,"close":347,"volume":429},"2026-02-01T00:00:00",17106,{"timestamp":431,"open":432,"high":348,"low":347,"close":433,"volume":434},"2026-02-02T00:00:00",8.89,8.72,41668,{"timestamp":436,"open":403,"high":403,"low":437,"close":347,"volume":438},"2026-02-03T00:00:00",8.66,22455,{"timestamp":440,"open":326,"high":441,"low":330,"close":442,"volume":443},"2026-02-05T00:00:00",9.05,8.79,41602,{"timestamp":445,"open":326,"high":446,"low":326,"close":398,"volume":447},"2026-02-08T00:00:00",9.26,44302,{"timestamp":449,"open":321,"high":450,"low":394,"close":451,"volume":452},"2026-02-09T00:00:00",9.18,9.01,41291,{"timestamp":454,"open":338,"high":338,"low":358,"close":377,"volume":455},"2026-02-10T00:00:00",33124,{"timestamp":80,"open":403,"high":342,"low":372,"close":348,"volume":457},36876,{"timestamp":459,"open":342,"high":342,"low":372,"close":366,"volume":460},"2026-02-12T00:00:00",40562,{"timestamp":462,"open":366,"high":366,"low":389,"close":366,"volume":463},"2026-02-17T00:00:00",28114,{"timestamp":465,"open":366,"high":466,"low":398,"close":366,"volume":467},"2026-02-18T00:00:00",9.25,50881,{"timestamp":469,"open":321,"high":470,"low":366,"close":366,"volume":471},"2026-02-19T00:00:00",9.12,50178,{"timestamp":473,"open":320,"high":320,"low":403,"close":403,"volume":474},"2026-02-22T00:00:00",19578,{"timestamp":476,"open":377,"high":366,"low":372,"close":389,"volume":477},"2026-02-23T00:00:00",42899,{"timestamp":479,"open":389,"high":398,"low":442,"close":389,"volume":480},"2026-02-24T00:00:00",63839,{"timestamp":482,"open":399,"high":403,"low":372,"close":403,"volume":483},"2026-02-25T00:00:00",23691,{"timestamp":485,"open":403,"high":486,"low":399,"close":393,"volume":487},"2026-02-26T00:00:00",9.04,83195,{"timestamp":489,"open":420,"high":420,"low":490,"close":491,"volume":492},"2026-03-01T00:00:00",8.76,8.88,47568,{"timestamp":494,"open":377,"high":366,"low":347,"close":442,"volume":495},"2026-03-02T00:00:00",44186,{"timestamp":497,"open":326,"high":366,"low":326,"close":377,"volume":498},"2026-03-03T00:00:00",23095,{"timestamp":500,"open":377,"high":501,"low":372,"close":491,"volume":502},"2026-03-04T00:00:00",9.3,44959,{"timestamp":504,"open":377,"high":366,"low":505,"close":491,"volume":506},"2026-03-05T00:00:00",8.71,66914,{"timestamp":508,"open":394,"high":394,"low":347,"close":353,"volume":509},"2026-03-08T00:00:00",39339,{"timestamp":511,"open":371,"high":371,"low":353,"close":367,"volume":512},"2026-03-09T00:00:00",15590,{"timestamp":514,"open":515,"high":399,"low":505,"close":358,"volume":516},"2026-03-10T00:00:00",8.77,38349,{"timestamp":83,"open":358,"high":372,"low":347,"close":505,"volume":518},18777,{"timestamp":520,"open":326,"high":326,"low":347,"close":314,"volume":521},"2026-03-12T00:00:00",34549,{"timestamp":523,"open":505,"high":321,"low":505,"close":314,"volume":524},"2026-03-15T00:00:00",39472,{"timestamp":526,"open":362,"high":358,"low":527,"close":347,"volume":528},"2026-03-16T00:00:00",8.62,38304,{"timestamp":530,"open":505,"high":326,"low":531,"close":326,"volume":532},"2026-03-18T00:00:00",8.65,52820,{"timestamp":534,"open":442,"high":371,"low":535,"close":536,"volume":537},"2026-03-19T00:00:00",8.52,8.54,35403,{"timestamp":539,"open":540,"high":330,"low":540,"close":541,"volume":542},"2026-03-22T00:00:00",8.55,8.68,24628,{"timestamp":544,"open":353,"high":353,"low":331,"close":540,"volume":545},"2026-03-23T00:00:00",36158,{"timestamp":547,"open":353,"high":353,"low":536,"close":536,"volume":548},"2026-03-24T00:00:00",26136,{"timestamp":550,"open":343,"high":343,"low":551,"close":552,"volume":553},"2026-03-25T00:00:00",8.43,8.46,22891,{"timestamp":555,"open":343,"high":343,"low":556,"close":315,"volume":557},"2026-03-26T00:00:00",8.4,75310,{"timestamp":559,"open":301,"high":301,"low":118,"close":301,"volume":560},"2026-03-29T00:00:00",86664,{"timestamp":562,"open":301,"high":301,"low":144,"close":301,"volume":563},"2026-03-30T00:00:00",35531,{"timestamp":85,"open":556,"high":433,"low":110,"close":536,"volume":565},46523,{"timestamp":567,"open":343,"high":343,"low":134,"close":135,"volume":568},"2026-04-01T00:00:00",19657,{"timestamp":570,"open":309,"high":309,"low":130,"close":128,"volume":571},"2026-04-05T00:00:00",74067,{"timestamp":573,"open":129,"high":301,"low":124,"close":551,"volume":574},"2026-04-06T00:00:00",31220,{"timestamp":576,"open":159,"high":335,"low":164,"close":335,"volume":577},"2026-04-07T00:00:00",21637,{"timestamp":579,"open":531,"high":358,"low":540,"close":358,"volume":580},"2026-04-08T00:00:00",24275,{"timestamp":582,"open":358,"high":424,"low":583,"close":451,"volume":584},"2026-04-09T00:00:00",8.61,38990,{"timestamp":586,"open":587,"high":501,"low":393,"close":501,"volume":588},"2026-04-12T00:00:00",9.03,46900,{"timestamp":86,"open":590,"high":590,"low":372,"close":371,"volume":591},9.32,31595,{"timestamp":593,"open":377,"high":377,"low":354,"close":371,"volume":594},"2026-04-14T00:00:00",17531,{"timestamp":596,"open":371,"high":325,"low":490,"close":342,"volume":597},"2026-04-15T00:00:00",31884,{"timestamp":599,"open":366,"high":366,"low":326,"close":403,"volume":600},"2026-04-16T00:00:00",29532,{"timestamp":602,"open":398,"high":603,"low":432,"close":321,"volume":604},"2026-04-19T00:00:00",9.06,21181,{"timestamp":606,"open":321,"high":342,"low":326,"close":376,"volume":607},"2026-04-21T00:00:00",29360,{"timestamp":609,"open":432,"high":394,"low":326,"close":394,"volume":610},"2026-04-22T00:00:00",13388,{"timestamp":612,"open":394,"high":441,"low":335,"close":326,"volume":613},"2026-04-23T00:00:00",61555,{"timestamp":615,"open":326,"high":616,"low":617,"close":617,"volume":618},"2026-04-26T00:00:00",8.86,8.67,35013,{"timestamp":620,"open":616,"high":389,"low":335,"close":442,"volume":621},"2026-04-27T00:00:00",39432,{"timestamp":623,"open":367,"high":372,"low":330,"close":372,"volume":624},"2026-04-28T00:00:00",27117,{"timestamp":626,"open":505,"high":491,"low":531,"close":347,"volume":627},"2026-04-29T00:00:00",38131,{"timestamp":629,"open":527,"high":353,"low":337,"close":630,"volume":631},"2026-05-03T00:00:00",8.5,62002,{"timestamp":633,"open":433,"high":321,"low":536,"close":321,"volume":634},"2026-05-04T00:00:00",26486,{"timestamp":636,"open":432,"high":432,"low":637,"close":491,"volume":638},"2026-05-05T00:00:00",8.57,29886,{"timestamp":640,"open":399,"high":491,"low":556,"close":326,"volume":641},"2026-05-06T00:00:00",44841,{"timestamp":643,"open":181,"high":432,"low":181,"close":432,"volume":644},"2026-05-07T00:00:00",9838,{"timestamp":646,"open":314,"high":647,"low":347,"close":347,"volume":648},"2026-05-10T00:00:00",8.81,19036,{"timestamp":650,"open":347,"high":442,"low":144,"close":343,"volume":651},"2026-05-11T00:00:00",74345,{"timestamp":653,"open":437,"high":347,"low":337,"close":630,"volume":654},"2026-05-12T00:00:00",49910,{"timestamp":89,"open":656,"high":656,"low":337,"close":630,"volume":657},8.58,21869,{"timestamp":659,"open":536,"high":531,"low":660,"close":661,"volume":662},"2026-05-14T00:00:00",8.44,8.63,13348,{"timestamp":664,"open":661,"high":437,"low":556,"close":309,"volume":665},"2026-05-17T00:00:00",26220,{"timestamp":667,"open":630,"high":331,"low":301,"close":331,"volume":668},"2026-05-18T00:00:00",20530,{"timestamp":670,"open":656,"high":442,"low":630,"close":630,"volume":671},"2026-05-19T00:00:00",36560,{"timestamp":673,"open":343,"high":531,"low":337,"close":674,"volume":675},"2026-05-20T00:00:00",8.51,41012,{"timestamp":677,"open":630,"high":637,"low":630,"close":536,"volume":678},"2026-05-21T00:00:00",12760,{"timestamp":680,"open":536,"high":354,"low":535,"close":353,"volume":681},"2026-05-24T00:00:00",14690,{"timestamp":683,"open":583,"high":330,"low":556,"close":319,"volume":684},"2026-05-25T00:00:00",37821,{"timestamp":686,"open":343,"high":347,"low":660,"close":541,"volume":687},"2026-05-26T00:00:00",39483,{"timestamp":689,"open":343,"high":343,"low":315,"close":536,"volume":690},"2026-05-27T00:00:00",22397,{"timestamp":692,"open":536,"high":661,"low":660,"close":661,"volume":693},"2026-05-28T00:00:00",20955,{"timestamp":695,"open":540,"high":637,"low":552,"close":535,"volume":696},"2026-05-31T00:00:00",60142,{"timestamp":698,"open":343,"high":583,"low":699,"close":630,"volume":700},"2026-06-01T00:00:00",8.12,46859,{"timestamp":702,"open":313,"high":308,"low":164,"close":337,"volume":703},"2026-06-02T00:00:00",24326,{"timestamp":705,"open":301,"high":301,"low":164,"close":301,"volume":706},"2026-06-04T00:00:00",20126,{"timestamp":708,"open":660,"high":301,"low":188,"close":315,"volume":709},"2026-06-07T00:00:00",30062,{"timestamp":711,"open":660,"high":301,"low":143,"close":144,"volume":712},"2026-06-08T00:00:00",30144,{"timestamp":714,"open":556,"high":552,"low":110,"close":110,"volume":715},"2026-06-09T00:00:00",45696,{"timestamp":717,"open":164,"high":660,"low":144,"close":660,"volume":718},"2026-06-10T00:00:00",13092,{"timestamp":92,"open":551,"high":551,"low":164,"close":337,"volume":720},9115,{"timestamp":722,"open":337,"high":551,"low":164,"close":337,"volume":723},"2026-06-14T00:00:00",31268,{"timestamp":725,"open":188,"high":308,"low":188,"close":308,"volume":726},"2026-06-15T00:00:00",28665,{"timestamp":728,"open":309,"high":630,"low":337,"close":630,"volume":729},"2026-06-16T00:00:00",18831,{"timestamp":731,"open":674,"high":674,"low":143,"close":164,"volume":732},"2026-06-17T00:00:00",39979,{"timestamp":734,"open":188,"high":337,"low":143,"close":164,"volume":735},"2026-06-18T00:00:00",38894,{"timestamp":737,"open":337,"high":308,"low":110,"close":110,"volume":738},"2026-06-21T00:00:00",18154,{"timestamp":740,"open":144,"high":630,"low":110,"close":164,"volume":741},"2026-06-22T00:00:00",19315,{"timestamp":743,"open":337,"high":337,"low":744,"close":745,"volume":746},"2026-06-23T00:00:00",7.79,8.11,167340,{"timestamp":748,"open":12,"high":143,"low":12,"close":143,"volume":749},"2026-06-24T00:00:00",22172,{"timestamp":751,"open":144,"high":144,"low":752,"close":114,"volume":753},"2026-06-25T00:00:00",8.09,17938,{"timestamp":755,"open":188,"high":188,"low":209,"close":118,"volume":756},"2026-06-28T00:00:00",27262,{"timestamp":758,"open":118,"high":110,"low":148,"close":109,"volume":759},"2026-06-29T00:00:00",26249,{"timestamp":94,"open":130,"high":130,"low":761,"close":148,"volume":762},8.1,25073,{"timestamp":764,"open":189,"high":144,"low":761,"close":202,"volume":765},"2026-07-01T00:00:00",24888,{"timestamp":767,"open":118,"high":124,"low":768,"close":124,"volume":769},"2026-07-02T00:00:00",8.06,55013,{"timestamp":771,"open":124,"high":124,"low":752,"close":699,"volume":772},"2026-07-05T00:00:00",17855,{"timestamp":774,"open":120,"high":114,"low":148,"close":148,"volume":775},"2026-07-06T00:00:00",17201,{"timestamp":777,"open":148,"high":143,"low":778,"close":189,"volume":779},"2026-07-07T00:00:00",8.07,30818,{"timestamp":781,"open":189,"high":189,"low":202,"close":123,"volume":782},"2026-07-08T00:00:00",6674,{"timestamp":784,"open":123,"high":120,"low":148,"close":120,"volume":785},"2026-07-09T00:00:00",8557,{"timestamp":787,"open":120,"high":139,"low":699,"close":699,"volume":788},"2026-07-12T00:00:00",21800,{"timestamp":790,"open":120,"high":139,"low":152,"close":139,"volume":791},"2026-07-13T00:00:00",13489,{"timestamp":793,"open":139,"high":139,"low":794,"close":148,"volume":795},"2026-07-14T00:00:00",8.04,31994,{"timestamp":797,"open":152,"high":308,"low":148,"close":308,"volume":798},"2026-07-15T00:00:00",57447,{"timestamp":800,"open":308,"high":403,"low":143,"close":399,"volume":801},"2026-07-16T00:00:00",73917,{"timestamp":803,"open":505,"high":366,"low":143,"close":188,"volume":804},"2026-07-19T00:00:00",45344,{"timestamp":806,"open":301,"high":308,"low":128,"close":124,"volume":807},"2026-07-20T00:00:00",26129,{"timestamp":809,"open":143,"high":181,"low":128,"close":674,"volume":810},"2026-07-21T00:00:00",44830,{"timestamp":812,"open":637,"high":637,"low":110,"close":129,"volume":813},"2026-07-22T00:00:00",9142,{"timestamp":815,"open":337,"high":647,"low":164,"close":326,"volume":816},"2026-07-23T00:00:00",73599,{"timestamp":818,"open":647,"high":647,"low":110,"close":326,"volume":819},"2026-07-26T00:00:00",72094,{"timestamp":821,"open":527,"high":358,"low":301,"close":353,"volume":822},"2026-07-27T00:00:00",21414,{"timestamp":824,"open":491,"high":491,"low":134,"close":144,"volume":825},"2026-07-28T00:00:00",16764,{"timestamp":827,"open":188,"high":181,"low":134,"close":188,"volume":828},"2026-07-29T00:00:00",83872,{"timestamp":830,"open":315,"high":637,"low":188,"close":188,"volume":831},"2026-07-30T00:00:00",4446,{"timestamp":833,"open":164,"high":450,"low":119,"close":130,"volume":834},"2026-08-02T00:00:00",22826,{"timestamp":836,"open":129,"high":552,"low":148,"close":152,"volume":837},"2026-08-03T00:00:00",23327,{"timestamp":839,"open":152,"high":630,"low":152,"close":114,"volume":840},"2026-08-04T00:00:00",35034,{"timestamp":842,"open":109,"high":660,"low":139,"close":139,"volume":843},"2026-08-05T00:00:00",48997,{"timestamp":845,"open":160,"high":846,"low":139,"close":139,"volume":847},"2026-08-06T00:00:00",8.38,23110,{"timestamp":849,"open":114,"high":143,"low":202,"close":120,"volume":850},"2026-08-09T00:00:00",30408,{"timestamp":852,"open":124,"high":143,"low":148,"close":119,"volume":853},"2026-08-10T00:00:00",18165,{"timestamp":855,"open":160,"high":160,"low":856,"close":119,"volume":857},"2026-08-11T00:00:00",8.08,13498,{"timestamp":98,"open":119,"high":118,"low":699,"close":699,"volume":859},25025,{"timestamp":861,"open":139,"high":109,"low":202,"close":130,"volume":862},"2026-08-13T00:00:00",17331,{"timestamp":864,"open":114,"high":114,"low":152,"close":152,"volume":865},"2026-08-16T00:00:00",6453,{"timestamp":867,"open":202,"high":120,"low":868,"close":869,"volume":870},"2026-08-17T00:00:00",8,8.01,31393,{"timestamp":872,"open":778,"high":152,"low":768,"close":745,"volume":873},"2026-08-18T00:00:00",11022,{"timestamp":875,"open":148,"high":148,"low":876,"close":794,"volume":877},"2026-08-19T00:00:00",8.02,10090,{"timestamp":879,"open":869,"high":119,"low":868,"close":768,"volume":880},"2026-08-20T00:00:00",18902,{"timestamp":882,"open":768,"high":139,"low":876,"close":209,"volume":883},"2026-08-23T00:00:00",33691,{"timestamp":885,"open":209,"high":551,"low":761,"close":551,"volume":886},"2026-08-24T00:00:00",13528,{"timestamp":888,"open":556,"high":556,"low":869,"close":889,"volume":890},"2026-08-25T00:00:00",8.03,50627,{"timestamp":892,"open":148,"high":160,"low":869,"close":876,"volume":893},"2026-08-26T00:00:00",65662,{"timestamp":895,"open":761,"high":148,"low":12,"close":202,"volume":896},"2026-08-27T00:00:00",23575,{"timestamp":898,"open":876,"high":202,"low":868,"close":745,"volume":899},"2026-08-30T00:00:00",32653,{"timestamp":100,"open":123,"high":123,"low":901,"close":902,"volume":903},7.91,7.99,61377,{"timestamp":905,"open":876,"high":148,"low":868,"close":761,"volume":906},"2026-09-01T00:00:00",63032,{"timestamp":908,"open":148,"high":143,"low":752,"close":120,"volume":909},"2026-09-02T00:00:00",47711,{"timestamp":911,"open":139,"high":114,"low":876,"close":768,"volume":912},"2026-09-03T00:00:00",31756,{"timestamp":914,"open":148,"high":120,"low":768,"close":778,"volume":915},"2026-09-07T00:00:00",33651,{"timestamp":917,"open":889,"high":202,"low":889,"close":12,"volume":918},"2026-09-08T00:00:00",6430,{"timestamp":920,"open":12,"high":202,"low":12,"close":752,"volume":921},"2026-09-09T00:00:00",11285,{"timestamp":923,"open":148,"high":160,"low":752,"close":160,"volume":924},"2026-09-10T00:00:00",25208,{"timestamp":926,"open":209,"high":114,"low":752,"close":114,"volume":927},"2026-09-13T00:00:00",13369,{"timestamp":929,"open":130,"high":130,"low":745,"close":745,"volume":930},"2026-09-14T00:00:00",12046,{"timestamp":932,"open":745,"high":114,"low":745,"close":114,"volume":933},"2026-09-15T00:00:00",23063,{"timestamp":935,"open":114,"high":114,"low":12,"close":209,"volume":936},"2026-09-16T00:00:00",62007,{"timestamp":938,"open":699,"high":119,"low":856,"close":856,"volume":939},"2026-09-17T00:00:00",20438,{"timestamp":941,"open":761,"high":119,"low":889,"close":794,"volume":942},"2026-09-20T00:00:00",17671,{"timestamp":944,"open":699,"high":148,"low":889,"close":745,"volume":945},"2026-09-21T00:00:00",14313,{"timestamp":947,"open":745,"high":160,"low":761,"close":119,"volume":948},"2026-09-22T00:00:00",14905,{"timestamp":950,"open":189,"high":139,"low":794,"close":12,"volume":951},"2026-09-23T00:00:00",57592,[]]