[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fgiP_47Yi0altEUd1sFZBDsUlmW0LB7ugn3oTi1QxZ88":3,"$f7Su8djgzaglcvy_pf45WbZxxqQoWhhX_husHG0z20i8":8,"$fsaELFrHr4MfaNj8Qsx1uzNRfFom0G6talUZudMTUOZQ":30},{"items":4,"totalItens":5,"success":6,"errors":7,"limitReached":5},[],null,true,[],{"summary":9,"quote":16,"fundamentals":22,"priceHistory":23,"relatedTickers":24},{"ticker":10,"slug":11,"kind":12,"companyName":13,"shortName":14,"description":15},"GSFI11","gsfi11","fii","General Shop E Outlets Do Brasil Fundo Investimento Imobiliario Fi","FII General","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},10.82,-0.18,-1.6364,"BRL","2026-09-24T21:11:10Z",{},[],[25,26,27,28,29],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":31,"totalItens":5,"success":6,"errors":941,"limitReached":5},[32,39,44,49,54,58,64,68,73,76,80,84,90,93,96,100,104,108,112,115,118,121,125,128,133,136,141,144,147,152,158,162,166,171,175,178,183,187,193,197,200,203,208,214,217,221,226,230,234,239,244,249,254,259,264,269,274,278,283,287,292,295,299,302,306,310,314,317,321,326,330,334,339,342,346,349,352,355,360,364,367,372,376,379,382,388,394,398,401,404,407,410,415,418,422,426,429,433,437,440,444,447,452,456,460,463,466,469,472,475,478,481,484,487,491,494,498,502,507,511,515,518,521,525,529,532,535,538,541,545,549,552,556,559,563,567,572,576,580,583,588,591,594,597,600,603,606,609,613,616,619,622,626,629,632,635,640,644,649,652,655,658,661,664,668,671,675,678,681,684,687,690,693,697,701,704,707,710,713,717,720,723,726,729,734,737,740,743,746,749,752,755,758,761,764,768,771,774,777,781,784,789,794,797,801,805,811,817,823,827,832,835,840,843,847,851,854,857,860,863,866,870,873,876,879,882,885,888,892,895,898,901,904,907,910,913,916,919,922,925,929,932,935,938],{"timestamp":33,"open":34,"high":35,"low":36,"close":37,"volume":38},"2025-09-25T00:00:00",9.5,9.69,9.42,9.55,4080,{"timestamp":40,"open":41,"high":41,"low":42,"close":34,"volume":43},"2025-09-28T00:00:00",9.65,9.47,2699,{"timestamp":45,"open":37,"high":46,"low":36,"close":47,"volume":48},"2025-09-29T00:00:00",9.56,9.54,4792,{"timestamp":50,"open":51,"high":51,"low":52,"close":47,"volume":53},"2025-09-30T00:00:00",9.64,9.43,6739,{"timestamp":55,"open":51,"high":51,"low":37,"close":56,"volume":57},"2025-10-01T00:00:00",9.57,93,{"timestamp":59,"open":60,"high":61,"low":60,"close":62,"volume":63},"2025-10-02T00:00:00",9.48,9.94,9.6,1591,{"timestamp":65,"open":66,"high":62,"low":42,"close":62,"volume":67},"2025-10-05T00:00:00",9.51,9407,{"timestamp":69,"open":62,"high":70,"low":71,"close":37,"volume":72},"2025-10-06T00:00:00",9.96,9.49,10707,{"timestamp":74,"open":37,"high":41,"low":42,"close":41,"volume":75},"2025-10-07T00:00:00",1771,{"timestamp":77,"open":78,"high":78,"low":37,"close":41,"volume":79},"2025-10-08T00:00:00",9.7,6587,{"timestamp":81,"open":46,"high":51,"low":82,"close":62,"volume":83},"2025-10-09T00:00:00",9.39,8251,{"timestamp":85,"open":86,"high":87,"low":88,"close":47,"volume":89},"2025-10-12T00:00:00",9.66,9.67,9.52,7704,{"timestamp":91,"open":86,"high":86,"low":34,"close":47,"volume":92},"2025-10-13T00:00:00",2912,{"timestamp":94,"open":46,"high":46,"low":60,"close":37,"volume":95},"2025-10-14T00:00:00",3717,{"timestamp":97,"open":42,"high":37,"low":98,"close":37,"volume":99},"2025-10-15T00:00:00",9.21,4712,{"timestamp":101,"open":47,"high":47,"low":102,"close":42,"volume":103},"2025-10-16T00:00:00",9.35,12727,{"timestamp":105,"open":46,"high":46,"low":106,"close":42,"volume":107},"2025-10-19T00:00:00",9.4,3774,{"timestamp":109,"open":56,"high":56,"low":110,"close":71,"volume":111},"2025-10-20T00:00:00",9.31,5295,{"timestamp":113,"open":82,"high":34,"low":82,"close":34,"volume":114},"2025-10-21T00:00:00",903,{"timestamp":116,"open":36,"high":56,"low":36,"close":34,"volume":117},"2025-10-22T00:00:00",1890,{"timestamp":119,"open":34,"high":34,"low":36,"close":60,"volume":120},"2025-10-23T00:00:00",1908643,{"timestamp":122,"open":60,"high":34,"low":123,"close":34,"volume":124},"2025-10-26T00:00:00",9.1,576486,{"timestamp":126,"open":36,"high":37,"low":36,"close":37,"volume":127},"2025-10-27T00:00:00",2704,{"timestamp":129,"open":130,"high":41,"low":131,"close":62,"volume":132},"2025-10-29T00:00:00",9.63,9.45,8434,{"timestamp":134,"open":62,"high":41,"low":42,"close":41,"volume":135},"2025-10-30T00:00:00",12016,{"timestamp":137,"open":138,"high":139,"low":86,"close":86,"volume":140},"2025-11-02T00:00:00",9.75,9.82,840,{"timestamp":142,"open":130,"high":51,"low":46,"close":130,"volume":143},"2025-11-03T00:00:00",8049,{"timestamp":145,"open":41,"high":41,"low":36,"close":41,"volume":146},"2025-11-04T00:00:00",4338033,{"timestamp":148,"open":138,"high":149,"low":150,"close":149,"volume":151},"2025-11-05T00:00:00",9.81,9.58,2021,{"timestamp":153,"open":154,"high":155,"low":154,"close":156,"volume":157},"2025-11-06T00:00:00",9.71,9.99,9.74,926,{"timestamp":159,"open":160,"high":149,"low":154,"close":156,"volume":161},"2025-11-09T00:00:00",9.72,2869,{"timestamp":163,"open":78,"high":164,"low":86,"close":164,"volume":165},"2025-11-10T00:00:00",10,6480,{"timestamp":167,"open":168,"high":164,"low":88,"close":169,"volume":170},"2025-11-11T00:00:00",9.9,9.8,15808,{"timestamp":172,"open":173,"high":173,"low":160,"close":160,"volume":174},"2025-11-12T00:00:00",9.97,4327,{"timestamp":176,"open":169,"high":168,"low":160,"close":168,"volume":177},"2025-11-13T00:00:00",303,{"timestamp":179,"open":180,"high":180,"low":139,"close":181,"volume":182},"2025-11-16T00:00:00",9.98,9.87,1155,{"timestamp":184,"open":185,"high":185,"low":169,"close":169,"volume":186},"2025-11-17T00:00:00",9.95,135,{"timestamp":188,"open":189,"high":190,"low":191,"close":190,"volume":192},"2025-11-18T00:00:00",9.83,9.92,9.77,1063,{"timestamp":194,"open":195,"high":190,"low":189,"close":190,"volume":196},"2025-11-20T00:00:00",9.91,6954,{"timestamp":198,"open":180,"high":180,"low":181,"close":185,"volume":199},"2025-11-23T00:00:00",12076639,{"timestamp":201,"open":181,"high":180,"low":181,"close":185,"volume":202},"2025-11-24T00:00:00",32701407,{"timestamp":204,"open":185,"high":205,"low":206,"close":185,"volume":207},"2025-11-25T00:00:00",10.71,9.88,21784932,{"timestamp":209,"open":210,"high":211,"low":212,"close":185,"volume":213},"2025-11-26T00:00:00",10.05,10.7,9.93,1810,{"timestamp":215,"open":210,"high":210,"low":206,"close":180,"volume":216},"2025-11-27T00:00:00",1636,{"timestamp":218,"open":219,"high":219,"low":195,"close":185,"volume":220},"2025-11-30T00:00:00",10.08,5717939,{"timestamp":222,"open":219,"high":223,"low":224,"close":185,"volume":225},"2025-12-01T00:00:00",10.67,9.89,4042,{"timestamp":227,"open":228,"high":228,"low":224,"close":164,"volume":229},"2025-12-02T00:00:00",10.66,9147,{"timestamp":231,"open":164,"high":232,"low":195,"close":164,"volume":233},"2025-12-03T00:00:00",10.19,5941,{"timestamp":235,"open":236,"high":237,"low":212,"close":185,"volume":238},"2025-12-04T00:00:00",10.14,10.15,507,{"timestamp":240,"open":164,"high":241,"low":61,"close":242,"volume":243},"2025-12-07T00:00:00",10.4,10.11,3210203,{"timestamp":245,"open":195,"high":246,"low":195,"close":247,"volume":248},"2025-12-08T00:00:00",10.38,10.3,6096,{"timestamp":250,"open":251,"high":211,"low":247,"close":252,"volume":253},"2025-12-09T00:00:00",10.51,10.31,167,{"timestamp":255,"open":256,"high":211,"low":247,"close":257,"volume":258},"2025-12-10T00:00:00",10.42,10.34,278,{"timestamp":260,"open":261,"high":261,"low":242,"close":262,"volume":263},"2025-12-11T00:00:00",10.69,10.54,6485,{"timestamp":265,"open":205,"high":266,"low":267,"close":267,"volume":268},"2025-12-14T00:00:00",11,10.68,241,{"timestamp":270,"open":267,"high":271,"low":272,"close":272,"volume":273},"2025-12-15T00:00:00",10.81,10.57,140464,{"timestamp":275,"open":271,"high":276,"low":180,"close":205,"volume":277},"2025-12-16T00:00:00",11.2,289009,{"timestamp":279,"open":17,"high":276,"low":280,"close":281,"volume":282},"2025-12-17T00:00:00",10.21,10.78,4598,{"timestamp":284,"open":266,"high":266,"low":272,"close":285,"volume":286},"2025-12-18T00:00:00",10.62,2902,{"timestamp":288,"open":289,"high":266,"low":290,"close":266,"volume":291},"2025-12-21T00:00:00",10.86,10.65,9134540,{"timestamp":293,"open":266,"high":266,"low":285,"close":266,"volume":294},"2025-12-22T00:00:00",9146251,{"timestamp":296,"open":266,"high":266,"low":297,"close":266,"volume":298},"2025-12-25T00:00:00",10.93,378,{"timestamp":300,"open":266,"high":266,"low":290,"close":266,"volume":301},"2025-12-28T00:00:00",19457,{"timestamp":303,"open":304,"high":266,"low":271,"close":266,"volume":305},"2025-12-29T00:00:00",10.99,5601,{"timestamp":307,"open":308,"high":266,"low":308,"close":266,"volume":309},"2026-01-01T00:00:00",10.79,1002,{"timestamp":311,"open":17,"high":266,"low":17,"close":312,"volume":313},"2026-01-04T00:00:00",10.9,2338,{"timestamp":315,"open":266,"high":266,"low":312,"close":304,"volume":316},"2026-01-05T00:00:00",47546,{"timestamp":318,"open":266,"high":266,"low":17,"close":319,"volume":320},"2026-01-06T00:00:00",10.98,1960,{"timestamp":322,"open":266,"high":266,"low":323,"close":324,"volume":325},"2026-01-07T00:00:00",10.84,10.97,47487,{"timestamp":327,"open":312,"high":304,"low":328,"close":319,"volume":329},"2026-01-08T00:00:00",10.89,1106,{"timestamp":331,"open":312,"high":266,"low":328,"close":332,"volume":333},"2026-01-11T00:00:00",10.91,3317,{"timestamp":335,"open":336,"high":266,"low":337,"close":324,"volume":338},"2026-01-12T00:00:00",10.96,10.92,379,{"timestamp":340,"open":266,"high":266,"low":328,"close":266,"volume":341},"2026-01-13T00:00:00",4697,{"timestamp":343,"open":344,"high":304,"low":332,"close":304,"volume":345},"2026-01-14T00:00:00",10.95,5079,{"timestamp":347,"open":332,"high":304,"low":332,"close":319,"volume":348},"2026-01-15T00:00:00",330,{"timestamp":350,"open":266,"high":266,"low":337,"close":319,"volume":351},"2026-01-18T00:00:00",2483,{"timestamp":353,"open":319,"high":266,"low":297,"close":319,"volume":354},"2026-01-19T00:00:00",16191421,{"timestamp":356,"open":357,"high":357,"low":312,"close":358,"volume":359},"2026-01-20T00:00:00",11.11,10.94,16104060,{"timestamp":361,"open":362,"high":362,"low":228,"close":266,"volume":363},"2026-01-21T00:00:00",11.08,10946,{"timestamp":365,"open":304,"high":266,"low":297,"close":266,"volume":366},"2026-01-22T00:00:00",622,{"timestamp":368,"open":344,"high":369,"low":332,"close":370,"volume":371},"2026-01-25T00:00:00",11.05,11.02,4875,{"timestamp":373,"open":374,"high":369,"low":336,"close":319,"volume":375},"2026-01-26T00:00:00",11.04,780,{"timestamp":377,"open":370,"high":370,"low":297,"close":266,"volume":378},"2026-01-27T00:00:00",1581,{"timestamp":380,"open":266,"high":276,"low":266,"close":266,"volume":381},"2026-01-28T00:00:00",2335,{"timestamp":383,"open":384,"high":385,"low":384,"close":386,"volume":387},"2026-02-01T00:00:00",11.13,11.37,11.28,1682,{"timestamp":389,"open":390,"high":390,"low":391,"close":392,"volume":393},"2026-02-02T00:00:00",11.36,11.06,11.07,3844,{"timestamp":395,"open":396,"high":396,"low":297,"close":369,"volume":397},"2026-02-03T00:00:00",11.15,7350,{"timestamp":399,"open":392,"high":392,"low":358,"close":358,"volume":400},"2026-02-05T00:00:00",508,{"timestamp":402,"open":362,"high":362,"low":297,"close":297,"volume":403},"2026-02-08T00:00:00",1324,{"timestamp":405,"open":332,"high":357,"low":332,"close":358,"volume":406},"2026-02-09T00:00:00",29366,{"timestamp":408,"open":358,"high":304,"low":337,"close":324,"volume":409},"2026-02-10T00:00:00",172,{"timestamp":411,"open":266,"high":412,"low":344,"close":413,"volume":414},"2026-02-11T00:00:00",11.33,11.01,9545,{"timestamp":416,"open":266,"high":266,"low":332,"close":319,"volume":417},"2026-02-12T00:00:00",1745,{"timestamp":419,"open":304,"high":420,"low":337,"close":297,"volume":421},"2026-02-17T00:00:00",11.26,1051,{"timestamp":423,"open":266,"high":424,"low":297,"close":324,"volume":425},"2026-02-18T00:00:00",11.09,2258,{"timestamp":427,"open":336,"high":266,"low":297,"close":266,"volume":428},"2026-02-19T00:00:00",9134213,{"timestamp":430,"open":357,"high":431,"low":289,"close":319,"volume":432},"2026-02-22T00:00:00",11.22,185629,{"timestamp":434,"open":435,"high":435,"low":337,"close":266,"volume":436},"2026-02-23T00:00:00",11.1,542,{"timestamp":438,"open":337,"high":266,"low":337,"close":344,"volume":439},"2026-02-24T00:00:00",518,{"timestamp":441,"open":266,"high":266,"low":442,"close":336,"volume":443},"2026-02-25T00:00:00",10.87,4601,{"timestamp":445,"open":266,"high":392,"low":328,"close":344,"volume":446},"2026-02-26T00:00:00",6344,{"timestamp":448,"open":357,"high":449,"low":312,"close":450,"volume":451},"2026-03-01T00:00:00",11.21,11.19,9141704,{"timestamp":453,"open":454,"high":454,"low":304,"close":266,"volume":455},"2026-03-02T00:00:00",11.14,1633,{"timestamp":457,"open":266,"high":458,"low":266,"close":458,"volume":459},"2026-03-03T00:00:00",11.16,517,{"timestamp":461,"open":458,"high":458,"low":289,"close":424,"volume":462},"2026-03-04T00:00:00",9400,{"timestamp":464,"open":392,"high":435,"low":304,"close":362,"volume":465},"2026-03-05T00:00:00",136,{"timestamp":467,"open":392,"high":392,"low":297,"close":266,"volume":468},"2026-03-08T00:00:00",3313,{"timestamp":470,"open":332,"high":266,"low":332,"close":266,"volume":471},"2026-03-09T00:00:00",2373,{"timestamp":473,"open":344,"high":266,"low":332,"close":266,"volume":474},"2026-03-10T00:00:00",14675,{"timestamp":476,"open":424,"high":424,"low":289,"close":332,"volume":477},"2026-03-11T00:00:00",20460,{"timestamp":479,"open":413,"high":413,"low":289,"close":319,"volume":480},"2026-03-12T00:00:00",286,{"timestamp":482,"open":312,"high":319,"low":281,"close":312,"volume":483},"2026-03-15T00:00:00",16268,{"timestamp":485,"open":312,"high":312,"low":211,"close":281,"volume":486},"2026-03-16T00:00:00",53515,{"timestamp":488,"open":308,"high":489,"low":228,"close":489,"volume":490},"2026-03-18T00:00:00",10.8,11993,{"timestamp":492,"open":332,"high":332,"low":211,"close":271,"volume":493},"2026-03-19T00:00:00",3370,{"timestamp":495,"open":332,"high":332,"low":496,"close":489,"volume":497},"2026-03-22T00:00:00",10.73,2312,{"timestamp":499,"open":489,"high":489,"low":500,"close":489,"volume":501},"2026-03-23T00:00:00",10.72,1302,{"timestamp":503,"open":504,"high":504,"low":505,"close":504,"volume":506},"2026-03-24T00:00:00",10.88,10.77,1401,{"timestamp":508,"open":489,"high":336,"low":509,"close":323,"volume":510},"2026-03-25T00:00:00",10.74,4002,{"timestamp":512,"open":489,"high":297,"low":513,"close":297,"volume":514},"2026-03-26T00:00:00",10.55,10354,{"timestamp":516,"open":281,"high":454,"low":281,"close":266,"volume":517},"2026-03-29T00:00:00",293,{"timestamp":519,"open":319,"high":424,"low":211,"close":392,"volume":520},"2026-03-30T00:00:00",17008,{"timestamp":522,"open":391,"high":391,"low":523,"close":266,"volume":524},"2026-03-31T00:00:00",10.76,15853,{"timestamp":526,"open":442,"high":266,"low":527,"close":266,"volume":528},"2026-04-01T00:00:00",10.85,6101,{"timestamp":530,"open":312,"high":266,"low":312,"close":324,"volume":531},"2026-04-05T00:00:00",1337,{"timestamp":533,"open":324,"high":324,"low":337,"close":324,"volume":534},"2026-04-06T00:00:00",1400,{"timestamp":536,"open":323,"high":454,"low":323,"close":424,"volume":537},"2026-04-07T00:00:00",2599,{"timestamp":539,"open":527,"high":369,"low":527,"close":266,"volume":540},"2026-04-08T00:00:00",95017,{"timestamp":542,"open":336,"high":384,"low":336,"close":543,"volume":544},"2026-04-09T00:00:00",11.12,813,{"timestamp":546,"open":336,"high":547,"low":336,"close":450,"volume":548},"2026-04-12T00:00:00",11.44,591,{"timestamp":550,"open":450,"high":276,"low":454,"close":276,"volume":551},"2026-04-13T00:00:00",1209,{"timestamp":553,"open":392,"high":554,"low":266,"close":554,"volume":555},"2026-04-14T00:00:00",11.24,76134,{"timestamp":557,"open":554,"high":554,"low":337,"close":276,"volume":558},"2026-04-15T00:00:00",12159,{"timestamp":560,"open":424,"high":561,"low":424,"close":449,"volume":562},"2026-04-16T00:00:00",11.49,847,{"timestamp":564,"open":412,"high":412,"low":424,"close":565,"volume":566},"2026-04-19T00:00:00",11.25,716,{"timestamp":568,"open":569,"high":570,"low":458,"close":276,"volume":571},"2026-04-21T00:00:00",11.74,11.75,383,{"timestamp":573,"open":450,"high":574,"low":450,"close":450,"volume":575},"2026-04-22T00:00:00",11.27,114,{"timestamp":577,"open":543,"high":578,"low":374,"close":276,"volume":579},"2026-04-23T00:00:00",11.32,8220,{"timestamp":581,"open":450,"high":450,"low":374,"close":357,"volume":582},"2026-04-26T00:00:00",8480,{"timestamp":584,"open":585,"high":586,"low":435,"close":276,"volume":587},"2026-04-27T00:00:00",11.23,11.29,1296,{"timestamp":589,"open":431,"high":554,"low":413,"close":276,"volume":590},"2026-04-28T00:00:00",6420,{"timestamp":592,"open":276,"high":276,"low":424,"close":276,"volume":593},"2026-04-29T00:00:00",1536,{"timestamp":595,"open":578,"high":578,"low":369,"close":454,"volume":596},"2026-05-03T00:00:00",9520,{"timestamp":598,"open":454,"high":454,"low":369,"close":543,"volume":599},"2026-05-04T00:00:00",2728504,{"timestamp":601,"open":554,"high":578,"low":450,"close":565,"volume":602},"2026-05-05T00:00:00",662,{"timestamp":604,"open":578,"high":578,"low":435,"close":574,"volume":605},"2026-05-06T00:00:00",7261,{"timestamp":607,"open":574,"high":574,"low":396,"close":565,"volume":608},"2026-05-07T00:00:00",3186,{"timestamp":610,"open":357,"high":585,"low":435,"close":611,"volume":612},"2026-05-10T00:00:00",11.18,4463,{"timestamp":614,"open":454,"high":554,"low":392,"close":276,"volume":615},"2026-05-11T00:00:00",2889,{"timestamp":617,"open":578,"high":578,"low":370,"close":276,"volume":618},"2026-05-12T00:00:00",8680,{"timestamp":620,"open":369,"high":276,"low":369,"close":276,"volume":621},"2026-05-13T00:00:00",6943,{"timestamp":623,"open":266,"high":624,"low":266,"close":276,"volume":625},"2026-05-14T00:00:00",11.4,3009,{"timestamp":627,"open":413,"high":276,"low":413,"close":276,"volume":628},"2026-05-17T00:00:00",1971,{"timestamp":630,"open":578,"high":578,"low":391,"close":276,"volume":631},"2026-05-18T00:00:00",14882,{"timestamp":633,"open":449,"high":561,"low":543,"close":624,"volume":634},"2026-05-19T00:00:00",4495,{"timestamp":636,"open":637,"high":637,"low":449,"close":638,"volume":639},"2026-05-20T00:00:00",11.48,11.31,2593,{"timestamp":641,"open":638,"high":638,"low":611,"close":642,"volume":643},"2026-05-21T00:00:00",11.3,14568271,{"timestamp":645,"open":646,"high":647,"low":431,"close":642,"volume":648},"2026-05-24T00:00:00",11.42,11.47,13450985,{"timestamp":650,"open":646,"high":646,"low":396,"close":586,"volume":651},"2026-05-25T00:00:00",9558,{"timestamp":653,"open":276,"high":642,"low":611,"close":642,"volume":654},"2026-05-26T00:00:00",2332,{"timestamp":656,"open":638,"high":578,"low":554,"close":642,"volume":657},"2026-05-27T00:00:00",2177,{"timestamp":659,"open":646,"high":646,"low":565,"close":586,"volume":660},"2026-05-28T00:00:00",661,{"timestamp":662,"open":586,"high":586,"low":458,"close":386,"volume":663},"2026-05-31T00:00:00",1441,{"timestamp":665,"open":586,"high":666,"low":276,"close":666,"volume":667},"2026-06-01T00:00:00",11.35,1335599,{"timestamp":669,"open":624,"high":624,"low":449,"close":666,"volume":670},"2026-06-02T00:00:00",2769,{"timestamp":672,"open":449,"high":673,"low":458,"close":673,"volume":674},"2026-06-04T00:00:00",11.39,14136,{"timestamp":676,"open":276,"high":561,"low":276,"close":673,"volume":677},"2026-06-07T00:00:00",6415,{"timestamp":679,"open":673,"high":624,"low":565,"close":624,"volume":680},"2026-06-08T00:00:00",2294,{"timestamp":682,"open":642,"high":624,"low":642,"close":624,"volume":683},"2026-06-09T00:00:00",513,{"timestamp":685,"open":561,"high":561,"low":420,"close":624,"volume":686},"2026-06-10T00:00:00",64169,{"timestamp":688,"open":638,"high":624,"low":638,"close":624,"volume":689},"2026-06-11T00:00:00",301,{"timestamp":691,"open":561,"high":561,"low":565,"close":673,"volume":692},"2026-06-14T00:00:00",9185,{"timestamp":694,"open":695,"high":624,"low":565,"close":673,"volume":696},"2026-06-15T00:00:00",11.34,4704,{"timestamp":698,"open":695,"high":699,"low":412,"close":547,"volume":700},"2026-06-16T00:00:00",11.45,632,{"timestamp":702,"open":390,"high":547,"low":412,"close":547,"volume":703},"2026-06-17T00:00:00",650,{"timestamp":705,"open":695,"high":637,"low":695,"close":547,"volume":706},"2026-06-18T00:00:00",111,{"timestamp":708,"open":390,"high":561,"low":390,"close":699,"volume":709},"2026-06-21T00:00:00",625,{"timestamp":711,"open":637,"high":637,"low":673,"close":646,"volume":712},"2026-06-22T00:00:00",21170604,{"timestamp":714,"open":646,"high":715,"low":666,"close":715,"volume":716},"2026-06-23T00:00:00",11.43,6219215,{"timestamp":718,"open":637,"high":637,"low":695,"close":646,"volume":719},"2026-06-24T00:00:00",2116167,{"timestamp":721,"open":547,"high":547,"low":385,"close":646,"volume":722},"2026-06-25T00:00:00",2115562,{"timestamp":724,"open":561,"high":561,"low":673,"close":647,"volume":725},"2026-06-28T00:00:00",2664,{"timestamp":727,"open":637,"high":637,"low":624,"close":547,"volume":728},"2026-06-29T00:00:00",695813,{"timestamp":730,"open":731,"high":731,"low":732,"close":578,"volume":733},"2026-06-30T00:00:00",11.46,11.17,17551,{"timestamp":735,"open":638,"high":638,"low":396,"close":276,"volume":736},"2026-07-01T00:00:00",6741,{"timestamp":738,"open":370,"high":586,"low":370,"close":276,"volume":739},"2026-07-02T00:00:00",23389,{"timestamp":741,"open":586,"high":586,"low":384,"close":276,"volume":742},"2026-07-05T00:00:00",788,{"timestamp":744,"open":449,"high":586,"low":454,"close":276,"volume":745},"2026-07-06T00:00:00",405,{"timestamp":747,"open":454,"high":574,"low":362,"close":554,"volume":748},"2026-07-07T00:00:00",3149,{"timestamp":750,"open":435,"high":276,"low":435,"close":450,"volume":751},"2026-07-08T00:00:00",13117,{"timestamp":753,"open":276,"high":420,"low":435,"close":458,"volume":754},"2026-07-09T00:00:00",6188,{"timestamp":756,"open":554,"high":554,"low":424,"close":611,"volume":757},"2026-07-12T00:00:00",4322,{"timestamp":759,"open":611,"high":565,"low":384,"close":565,"volume":760},"2026-07-13T00:00:00",4730,{"timestamp":762,"open":271,"high":624,"low":271,"close":673,"volume":763},"2026-07-14T00:00:00",10037,{"timestamp":765,"open":666,"high":673,"low":431,"close":766,"volume":767},"2026-07-15T00:00:00",11.38,4456,{"timestamp":769,"open":458,"high":624,"low":454,"close":673,"volume":770},"2026-07-16T00:00:00",1429705,{"timestamp":772,"open":647,"high":647,"low":431,"close":673,"volume":773},"2026-07-19T00:00:00",139015,{"timestamp":775,"open":420,"high":578,"low":251,"close":251,"volume":776},"2026-07-20T00:00:00",7786,{"timestamp":778,"open":281,"high":637,"low":779,"close":766,"volume":780},"2026-07-21T00:00:00",10.61,18611,{"timestamp":782,"open":396,"high":547,"low":289,"close":673,"volume":783},"2026-07-22T00:00:00",19835,{"timestamp":785,"open":637,"high":786,"low":266,"close":787,"volume":788},"2026-07-23T00:00:00",12.29,11.55,44773,{"timestamp":790,"open":791,"high":792,"low":362,"close":792,"volume":793},"2026-07-26T00:00:00",11.5,11.99,4046,{"timestamp":795,"open":570,"high":792,"low":450,"close":792,"volume":796},"2026-07-27T00:00:00",263,{"timestamp":798,"open":570,"high":570,"low":574,"close":799,"volume":800},"2026-07-28T00:00:00",11.59,16813,{"timestamp":802,"open":666,"high":803,"low":565,"close":803,"volume":804},"2026-07-29T00:00:00",11.79,9312,{"timestamp":806,"open":807,"high":808,"low":642,"close":809,"volume":810},"2026-07-30T00:00:00",11.78,12,11.95,461352,{"timestamp":812,"open":813,"high":813,"low":814,"close":815,"volume":816},"2026-08-02T00:00:00",12.07,11.53,11.98,1526,{"timestamp":818,"open":819,"high":819,"low":820,"close":821,"volume":822},"2026-08-03T00:00:00",12.1,11.66,11.83,7546,{"timestamp":824,"open":799,"high":825,"low":390,"close":825,"volume":826},"2026-08-04T00:00:00",11.85,4299,{"timestamp":828,"open":829,"high":821,"low":830,"close":821,"volume":831},"2026-08-05T00:00:00",11.61,11.41,17718,{"timestamp":833,"open":803,"high":803,"low":699,"close":803,"volume":834},"2026-08-06T00:00:00",12931,{"timestamp":836,"open":787,"high":803,"low":837,"close":838,"volume":839},"2026-08-09T00:00:00",10.64,11.7,692444,{"timestamp":841,"open":803,"high":803,"low":547,"close":791,"volume":842},"2026-08-10T00:00:00",23083,{"timestamp":844,"open":699,"high":845,"low":412,"close":845,"volume":846},"2026-08-11T00:00:00",11.65,3422,{"timestamp":848,"open":830,"high":849,"low":666,"close":547,"volume":850},"2026-08-12T00:00:00",11.54,7053,{"timestamp":852,"open":586,"high":647,"low":386,"close":646,"volume":853},"2026-08-13T00:00:00",8041,{"timestamp":855,"open":565,"high":673,"low":431,"close":586,"volume":856},"2026-08-16T00:00:00",6951,{"timestamp":858,"open":586,"high":586,"low":369,"close":420,"volume":859},"2026-08-17T00:00:00",2964,{"timestamp":861,"open":565,"high":565,"low":435,"close":357,"volume":862},"2026-08-18T00:00:00",6827,{"timestamp":864,"open":357,"high":357,"low":504,"close":370,"volume":865},"2026-08-19T00:00:00",11508,{"timestamp":867,"open":17,"high":454,"low":868,"close":435,"volume":869},"2026-08-20T00:00:00",10.22,27559,{"timestamp":871,"open":504,"high":554,"low":504,"close":554,"volume":872},"2026-08-23T00:00:00",2449,{"timestamp":874,"open":413,"high":766,"low":297,"close":276,"volume":875},"2026-08-24T00:00:00",11287,{"timestamp":877,"open":276,"high":431,"low":266,"close":431,"volume":878},"2026-08-25T00:00:00",7453,{"timestamp":880,"open":413,"high":431,"low":413,"close":449,"volume":881},"2026-08-26T00:00:00",3333,{"timestamp":883,"open":319,"high":585,"low":319,"close":276,"volume":884},"2026-08-27T00:00:00",152,{"timestamp":886,"open":276,"high":449,"low":391,"close":449,"volume":887},"2026-08-30T00:00:00",6183,{"timestamp":889,"open":890,"high":611,"low":890,"close":611,"volume":891},"2026-08-31T00:00:00",11.03,6264,{"timestamp":893,"open":304,"high":611,"low":304,"close":611,"volume":894},"2026-09-01T00:00:00",6814,{"timestamp":896,"open":413,"high":611,"low":413,"close":611,"volume":897},"2026-09-02T00:00:00",5811,{"timestamp":899,"open":413,"high":611,"low":413,"close":611,"volume":900},"2026-09-03T00:00:00",1406438,{"timestamp":902,"open":611,"high":611,"low":266,"close":732,"volume":903},"2026-09-07T00:00:00",259007,{"timestamp":905,"open":369,"high":454,"low":266,"close":543,"volume":906},"2026-09-08T00:00:00",17900,{"timestamp":908,"open":413,"high":424,"low":297,"close":344,"volume":909},"2026-09-09T00:00:00",21129,{"timestamp":911,"open":344,"high":384,"low":323,"close":384,"volume":912},"2026-09-10T00:00:00",2524,{"timestamp":914,"open":384,"high":384,"low":328,"close":357,"volume":915},"2026-09-13T00:00:00",10701,{"timestamp":917,"open":332,"high":391,"low":332,"close":370,"volume":918},"2026-09-14T00:00:00",17564,{"timestamp":920,"open":337,"high":266,"low":504,"close":266,"volume":921},"2026-09-15T00:00:00",21056,{"timestamp":923,"open":304,"high":543,"low":505,"close":543,"volume":924},"2026-09-16T00:00:00",46884,{"timestamp":926,"open":384,"high":384,"low":927,"close":424,"volume":928},"2026-09-17T00:00:00",10.83,16864,{"timestamp":930,"open":424,"high":424,"low":312,"close":312,"volume":931},"2026-09-20T00:00:00",19364,{"timestamp":933,"open":442,"high":384,"low":442,"close":384,"volume":934},"2026-09-21T00:00:00",9594,{"timestamp":936,"open":312,"high":435,"low":442,"close":266,"volume":937},"2026-09-22T00:00:00",23647,{"timestamp":939,"open":312,"high":324,"low":489,"close":324,"volume":940},"2026-09-23T00:00:00",18412,[]]