[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fyv6oIBT9_vaTDtv7Ovd3ZaL7IYgkNgSMXkZjI5nZK60":3,"$f5OcV0PmDJTlViP1ahXZCzlSfF9WZYk1OrGVYZsN1DMA":24,"$f_MO1Jkk0uifPT1_uBhWrnIFPLoF9d4FRjkeBaVc4yuw":156},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"LIFE11","life11","fii","Life Capital Partners Fundo De Investimento Imobiliario","FII Life","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},6.92,0,"BRL","2026-09-24T23:48:27Z",{},[],[19,20,21,22,23],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":25,"totalItens":153,"success":154,"errors":155,"limitReached":153},[26,33,37,41,44,48,51,54,57,60,63,66,69,73,77,80,83,86,89,92,95,98,101,104,107,110,113,116,119,122,125,128,131,134,137,140,143,146,150],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash",0.14,"2023-06-30T00:00:00","2023-07-07T00:00:00",1,{"type":27,"category":28,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":32},0.12,"2023-07-31T00:00:00","2023-08-07T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":32},0.122,"2023-08-31T00:00:00","2023-09-08T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":42,"comDate":42,"paymentDate":43,"status":32},"2023-09-29T00:00:00","2023-10-06T00:00:00",{"type":27,"category":28,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":32},0.125,"2023-10-31T00:00:00","2023-11-08T00:00:00",{"type":27,"category":28,"amount":45,"approvalDate":49,"comDate":49,"paymentDate":50,"status":32},"2023-11-30T00:00:00","2023-12-07T00:00:00",{"type":27,"category":28,"amount":45,"approvalDate":52,"comDate":52,"paymentDate":53,"status":32},"2023-12-28T00:00:00","2024-01-08T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":55,"comDate":55,"paymentDate":56,"status":32},"2024-01-31T00:00:00","2024-02-07T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":58,"comDate":58,"paymentDate":59,"status":32},"2024-02-29T00:00:00","2024-03-07T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":61,"comDate":61,"paymentDate":62,"status":32},"2024-03-28T00:00:00","2024-04-05T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":64,"comDate":64,"paymentDate":65,"status":32},"2024-04-30T00:00:00","2024-05-08T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":67,"comDate":67,"paymentDate":68,"status":32},"2024-05-31T00:00:00","2024-06-07T00:00:00",{"type":27,"category":28,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":32},0.18,"2024-06-28T00:00:00","2024-07-05T00:00:00",{"type":27,"category":28,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":32},0.135,"2024-07-31T00:00:00","2024-08-07T00:00:00",{"type":27,"category":28,"amount":74,"approvalDate":78,"comDate":78,"paymentDate":79,"status":32},"2024-08-30T00:00:00","2024-09-06T00:00:00",{"type":27,"category":28,"amount":74,"approvalDate":81,"comDate":81,"paymentDate":82,"status":32},"2024-09-30T00:00:00","2024-10-07T00:00:00",{"type":27,"category":28,"amount":74,"approvalDate":84,"comDate":84,"paymentDate":85,"status":32},"2024-10-31T00:00:00","2024-11-07T00:00:00",{"type":27,"category":28,"amount":74,"approvalDate":87,"comDate":87,"paymentDate":88,"status":32},"2024-11-29T00:00:00","2024-12-06T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":90,"comDate":90,"paymentDate":91,"status":32},"2024-12-30T00:00:00","2025-01-08T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":93,"comDate":93,"paymentDate":94,"status":32},"2025-01-31T00:00:00","2025-02-07T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":96,"comDate":96,"paymentDate":97,"status":32},"2025-02-28T00:00:00","2025-03-11T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":99,"comDate":99,"paymentDate":100,"status":32},"2025-03-31T00:00:00","2025-04-07T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":102,"comDate":102,"paymentDate":103,"status":32},"2025-04-30T00:00:00","2025-05-08T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":105,"comDate":105,"paymentDate":106,"status":32},"2025-05-30T00:00:00","2025-06-06T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":108,"comDate":108,"paymentDate":109,"status":32},"2025-06-30T00:00:00","2025-07-07T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":111,"comDate":111,"paymentDate":112,"status":32},"2025-07-31T00:00:00","2025-08-07T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":114,"comDate":114,"paymentDate":115,"status":32},"2025-08-29T00:00:00","2025-09-05T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":117,"comDate":117,"paymentDate":118,"status":32},"2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":120,"comDate":120,"paymentDate":121,"status":32},"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":123,"comDate":123,"paymentDate":124,"status":32},"2025-11-28T00:00:00","2025-12-05T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":126,"comDate":126,"paymentDate":127,"status":32},"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":129,"comDate":129,"paymentDate":130,"status":32},"2026-01-30T00:00:00","2026-02-06T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":132,"comDate":132,"paymentDate":133,"status":32},"2026-02-27T00:00:00","2026-03-06T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":135,"comDate":135,"paymentDate":136,"status":32},"2026-03-31T00:00:00","2026-04-08T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":138,"comDate":138,"paymentDate":139,"status":32},"2026-04-30T00:00:00","2026-05-08T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":141,"comDate":141,"paymentDate":142,"status":32},"2026-05-29T00:00:00","2026-06-08T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":144,"comDate":144,"paymentDate":145,"status":32},"2026-06-30T00:00:00","2026-07-07T00:00:00",{"type":27,"category":28,"amount":147,"approvalDate":148,"comDate":148,"paymentDate":149,"status":32},0.115,"2026-07-31T00:00:00","2026-08-07T00:00:00",{"type":27,"category":28,"amount":147,"approvalDate":151,"comDate":151,"paymentDate":152,"status":32},"2026-08-31T00:00:00","2026-09-08T00:00:00",null,true,[],{"items":157,"totalItens":153,"success":154,"errors":1070,"limitReached":153},[158,165,172,178,182,187,192,198,203,207,210,216,222,228,231,236,240,245,249,254,258,261,264,267,270,275,280,283,286,289,293,297,300,303,306,309,312,315,318,321,324,327,330,333,336,341,346,352,356,359,363,366,370,374,377,380,383,387,390,393,396,399,402,405,410,413,416,419,422,425,427,430,433,436,439,442,445,448,452,458,464,470,475,480,486,490,496,501,506,511,515,519,524,529,534,538,545,549,553,556,559,562,567,570,573,576,579,582,585,588,591,595,598,601,604,607,610,613,616,619,622,625,628,630,633,636,639,643,646,649,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,765,769,775,782,788,794,799,805,811,815,820,823,828,832,837,844,848,853,859,864,869,874,879,885,889,893,897,902,905,909,913,917,922,926,930,935,940,944,948,952,956,960,965,969,972,975,978,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1023,1026,1029,1032,1035,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067],{"timestamp":159,"open":160,"high":161,"low":162,"close":163,"volume":164},"2025-09-25T00:00:00",8.4,8.41,8.36,8.39,40298,{"timestamp":166,"open":167,"high":168,"low":169,"close":170,"volume":171},"2025-09-28T00:00:00",8.44,8.46,8.35,8.42,116483,{"timestamp":173,"open":174,"high":175,"low":162,"close":176,"volume":177},"2025-09-29T00:00:00",8.45,8.47,8.43,74758,{"timestamp":117,"open":162,"high":162,"low":179,"close":180,"volume":181},8.21,8.31,105447,{"timestamp":183,"open":180,"high":184,"low":185,"close":180,"volume":186},"2025-10-01T00:00:00",8.33,8.28,31594,{"timestamp":188,"open":189,"high":189,"low":190,"close":179,"volume":191},"2025-10-02T00:00:00",8.32,8.18,151877,{"timestamp":193,"open":194,"high":194,"low":195,"close":196,"volume":197},"2025-10-05T00:00:00",8.26,8.03,8.13,142550,{"timestamp":199,"open":200,"high":201,"low":196,"close":201,"volume":202},"2025-10-06T00:00:00",8.15,8.22,45280,{"timestamp":118,"open":204,"high":204,"low":205,"close":190,"volume":206},8.29,8.16,80490,{"timestamp":208,"open":190,"high":201,"low":205,"close":205,"volume":209},"2025-10-08T00:00:00",33861,{"timestamp":211,"open":212,"high":212,"low":213,"close":214,"volume":215},"2025-10-09T00:00:00",8.24,8.04,8.06,150404,{"timestamp":217,"open":218,"high":196,"low":219,"close":220,"volume":221},"2025-10-12T00:00:00",8.11,8.01,8.02,89994,{"timestamp":223,"open":224,"high":204,"low":225,"close":226,"volume":227},"2025-10-13T00:00:00",8.05,7.95,8.17,239543,{"timestamp":229,"open":201,"high":194,"low":190,"close":190,"volume":230},"2025-10-14T00:00:00",45496,{"timestamp":232,"open":233,"high":233,"low":226,"close":234,"volume":235},"2025-10-15T00:00:00",8.25,8.19,58035,{"timestamp":237,"open":238,"high":238,"low":200,"close":205,"volume":239},"2025-10-16T00:00:00",8.2,61293,{"timestamp":241,"open":242,"high":212,"low":243,"close":238,"volume":244},"2025-10-19T00:00:00",8.14,8.09,70679,{"timestamp":246,"open":190,"high":247,"low":190,"close":247,"volume":248},"2025-10-20T00:00:00",8.23,42896,{"timestamp":250,"open":251,"high":252,"low":234,"close":233,"volume":253},"2025-10-21T00:00:00",8.27,8.3,60497,{"timestamp":255,"open":256,"high":256,"low":242,"close":200,"volume":257},"2025-10-22T00:00:00",8.34,70340,{"timestamp":259,"open":200,"high":238,"low":200,"close":234,"volume":260},"2025-10-23T00:00:00",25472,{"timestamp":262,"open":234,"high":238,"low":200,"close":234,"volume":263},"2025-10-26T00:00:00",46338,{"timestamp":265,"open":238,"high":185,"low":226,"close":194,"volume":266},"2025-10-27T00:00:00",44882,{"timestamp":268,"open":205,"high":163,"low":205,"close":163,"volume":269},"2025-10-29T00:00:00",150412,{"timestamp":271,"open":272,"high":273,"low":179,"close":194,"volume":274},"2025-10-30T00:00:00",8.37,8.38,110570,{"timestamp":276,"open":277,"high":194,"low":277,"close":278,"volume":279},"2025-11-02T00:00:00",8.1,8.12,103302,{"timestamp":281,"open":238,"high":238,"low":277,"close":218,"volume":282},"2025-11-03T00:00:00",44633,{"timestamp":284,"open":196,"high":242,"low":277,"close":196,"volume":285},"2025-11-04T00:00:00",48086,{"timestamp":287,"open":278,"high":242,"low":218,"close":196,"volume":288},"2025-11-05T00:00:00",30168,{"timestamp":290,"open":196,"high":242,"low":291,"close":278,"volume":292},"2025-11-06T00:00:00",8.08,56520,{"timestamp":294,"open":278,"high":278,"low":295,"close":277,"volume":296},"2025-11-09T00:00:00",8.07,51818,{"timestamp":298,"open":243,"high":233,"low":295,"close":179,"volume":299},"2025-11-10T00:00:00",105071,{"timestamp":301,"open":238,"high":233,"low":278,"close":242,"volume":302},"2025-11-11T00:00:00",47985,{"timestamp":304,"open":190,"high":234,"low":218,"close":205,"volume":305},"2025-11-12T00:00:00",52790,{"timestamp":307,"open":196,"high":190,"low":196,"close":205,"volume":308},"2025-11-13T00:00:00",48509,{"timestamp":310,"open":226,"high":234,"low":243,"close":278,"volume":311},"2025-11-16T00:00:00",92832,{"timestamp":313,"open":277,"high":200,"low":291,"close":277,"volume":314},"2025-11-17T00:00:00",83991,{"timestamp":316,"open":277,"high":218,"low":291,"close":218,"volume":317},"2025-11-18T00:00:00",59778,{"timestamp":319,"open":218,"high":196,"low":291,"close":277,"volume":320},"2025-11-20T00:00:00",47112,{"timestamp":322,"open":277,"high":242,"low":224,"close":291,"volume":323},"2025-11-23T00:00:00",94281,{"timestamp":325,"open":277,"high":242,"low":295,"close":277,"volume":326},"2025-11-24T00:00:00",85473,{"timestamp":328,"open":277,"high":200,"low":224,"close":214,"volume":329},"2025-11-25T00:00:00",135469,{"timestamp":331,"open":218,"high":218,"low":295,"close":277,"volume":332},"2025-11-26T00:00:00",65109,{"timestamp":334,"open":218,"high":218,"low":243,"close":218,"volume":335},"2025-11-27T00:00:00",85289,{"timestamp":337,"open":220,"high":220,"low":338,"close":339,"volume":340},"2025-11-30T00:00:00",7.92,7.96,180314,{"timestamp":342,"open":343,"high":344,"low":338,"close":225,"volume":345},"2025-12-01T00:00:00",7.98,7.99,84337,{"timestamp":347,"open":225,"high":348,"low":349,"close":350,"volume":351},"2025-12-02T00:00:00",7.97,7.91,7.94,50489,{"timestamp":353,"open":225,"high":343,"low":354,"close":225,"volume":355},"2025-12-03T00:00:00",7.9,55172,{"timestamp":357,"open":350,"high":225,"low":354,"close":338,"volume":358},"2025-12-04T00:00:00",101287,{"timestamp":360,"open":339,"high":339,"low":361,"close":350,"volume":362},"2025-12-07T00:00:00",7.89,69169,{"timestamp":364,"open":348,"high":348,"low":349,"close":339,"volume":365},"2025-12-08T00:00:00",54911,{"timestamp":367,"open":348,"high":348,"low":354,"close":368,"volume":369},"2025-12-09T00:00:00",7.93,47483,{"timestamp":371,"open":368,"high":350,"low":372,"close":368,"volume":373},"2025-12-10T00:00:00",7.88,60700,{"timestamp":375,"open":350,"high":339,"low":361,"close":339,"volume":376},"2025-12-11T00:00:00",62028,{"timestamp":378,"open":225,"high":343,"low":372,"close":338,"volume":379},"2025-12-14T00:00:00",139034,{"timestamp":381,"open":339,"high":220,"low":354,"close":225,"volume":382},"2025-12-15T00:00:00",165866,{"timestamp":384,"open":344,"high":385,"low":354,"close":350,"volume":386},"2025-12-16T00:00:00",8,118180,{"timestamp":388,"open":339,"high":344,"low":361,"close":344,"volume":389},"2025-12-17T00:00:00",142385,{"timestamp":391,"open":344,"high":200,"low":338,"close":368,"volume":392},"2025-12-18T00:00:00",182228,{"timestamp":394,"open":339,"high":224,"low":349,"close":385,"volume":395},"2025-12-21T00:00:00",110319,{"timestamp":397,"open":214,"high":190,"low":195,"close":278,"volume":398},"2025-12-22T00:00:00",111308,{"timestamp":400,"open":234,"high":233,"low":278,"close":233,"volume":401},"2025-12-25T00:00:00",105640,{"timestamp":403,"open":233,"high":170,"low":201,"close":180,"volume":404},"2025-12-28T00:00:00",173905,{"timestamp":406,"open":170,"high":407,"low":169,"close":408,"volume":409},"2025-12-29T00:00:00",8.54,8.53,124115,{"timestamp":411,"open":252,"high":180,"low":200,"close":252,"volume":412},"2026-01-01T00:00:00",65755,{"timestamp":414,"open":252,"high":161,"low":238,"close":160,"volume":415},"2026-01-04T00:00:00",59067,{"timestamp":417,"open":170,"high":170,"low":169,"close":163,"volume":418},"2026-01-05T00:00:00",43792,{"timestamp":420,"open":170,"high":170,"low":238,"close":247,"volume":421},"2026-01-06T00:00:00",147250,{"timestamp":423,"open":194,"high":204,"low":190,"close":204,"volume":424},"2026-01-07T00:00:00",72975,{"timestamp":127,"open":185,"high":169,"low":201,"close":185,"volume":426},119684,{"timestamp":428,"open":252,"high":160,"low":233,"close":272,"volume":429},"2026-01-11T00:00:00",99827,{"timestamp":431,"open":163,"high":174,"low":201,"close":256,"volume":432},"2026-01-12T00:00:00",122342,{"timestamp":434,"open":252,"high":272,"low":252,"close":256,"volume":435},"2026-01-13T00:00:00",67717,{"timestamp":437,"open":272,"high":161,"low":185,"close":184,"volume":438},"2026-01-14T00:00:00",102065,{"timestamp":440,"open":256,"high":163,"low":189,"close":273,"volume":441},"2026-01-15T00:00:00",73177,{"timestamp":443,"open":273,"high":174,"low":184,"close":167,"volume":444},"2026-01-18T00:00:00",123890,{"timestamp":446,"open":162,"high":174,"low":252,"close":162,"volume":447},"2026-01-19T00:00:00",196828,{"timestamp":449,"open":161,"high":450,"low":272,"close":167,"volume":451},"2026-01-20T00:00:00",8.49,160610,{"timestamp":453,"open":408,"high":454,"low":455,"close":456,"volume":457},"2026-01-21T00:00:00",8.57,8.48,8.52,59437,{"timestamp":459,"open":460,"high":461,"low":407,"close":462,"volume":463},"2026-01-22T00:00:00",8.61,8.8,8.74,110261,{"timestamp":465,"open":466,"high":467,"low":468,"close":467,"volume":469},"2026-01-25T00:00:00",8.73,8.78,8.62,101101,{"timestamp":471,"open":467,"high":472,"low":473,"close":461,"volume":474},"2026-01-26T00:00:00",8.9,8.75,163642,{"timestamp":476,"open":477,"high":478,"low":467,"close":478,"volume":479},"2026-01-27T00:00:00",8.83,8.85,122924,{"timestamp":481,"open":482,"high":483,"low":473,"close":484,"volume":485},"2026-01-28T00:00:00",8.88,8.99,8.98,100787,{"timestamp":487,"open":466,"high":473,"low":488,"close":462,"volume":489},"2026-02-01T00:00:00",8.72,6876,{"timestamp":491,"open":492,"high":493,"low":468,"close":494,"volume":495},"2026-02-02T00:00:00",8.7,8.76,8.68,80180,{"timestamp":497,"open":498,"high":498,"low":454,"close":499,"volume":500},"2026-02-03T00:00:00",8.69,8.64,105631,{"timestamp":502,"open":503,"high":504,"low":161,"close":504,"volume":505},"2026-02-05T00:00:00",8.56,8.59,96189,{"timestamp":507,"open":508,"high":494,"low":509,"close":494,"volume":510},"2026-02-08T00:00:00",8.6,8.55,64467,{"timestamp":512,"open":508,"high":513,"low":508,"close":473,"volume":514},"2026-02-09T00:00:00",8.79,199603,{"timestamp":516,"open":461,"high":461,"low":517,"close":462,"volume":518},"2026-02-10T00:00:00",8.67,117836,{"timestamp":520,"open":521,"high":483,"low":522,"close":478,"volume":523},"2026-02-11T00:00:00",8.77,8.71,146519,{"timestamp":525,"open":526,"high":527,"low":477,"close":527,"volume":528},"2026-02-12T00:00:00",8.87,8.93,77168,{"timestamp":530,"open":472,"high":531,"low":532,"close":531,"volume":533},"2026-02-17T00:00:00",8.97,8.89,87132,{"timestamp":535,"open":536,"high":531,"low":478,"close":478,"volume":537},"2026-02-18T00:00:00",8.96,139315,{"timestamp":539,"open":540,"high":541,"low":542,"close":543,"volume":544},"2026-02-19T00:00:00",8.94,8.95,8.86,8.91,129008,{"timestamp":546,"open":541,"high":547,"low":542,"close":526,"volume":548},"2026-02-22T00:00:00",9,210193,{"timestamp":550,"open":541,"high":541,"low":551,"close":478,"volume":552},"2026-02-23T00:00:00",8.81,132998,{"timestamp":554,"open":532,"high":527,"low":498,"close":477,"volume":555},"2026-02-24T00:00:00",211369,{"timestamp":557,"open":526,"high":526,"low":513,"close":551,"volume":558},"2026-02-25T00:00:00",89118,{"timestamp":560,"open":526,"high":547,"low":477,"close":547,"volume":561},"2026-02-26T00:00:00",157547,{"timestamp":563,"open":482,"high":472,"low":564,"close":565,"volume":566},"2026-03-01T00:00:00",8.82,8.84,143192,{"timestamp":568,"open":478,"high":542,"low":521,"close":467,"volume":569},"2026-03-02T00:00:00",85074,{"timestamp":571,"open":477,"high":477,"low":522,"close":488,"volume":572},"2026-03-03T00:00:00",97484,{"timestamp":574,"open":564,"high":564,"low":494,"close":488,"volume":575},"2026-03-04T00:00:00",63288,{"timestamp":577,"open":461,"high":551,"low":488,"close":461,"volume":578},"2026-03-05T00:00:00",205794,{"timestamp":580,"open":542,"high":542,"low":488,"close":493,"volume":581},"2026-03-08T00:00:00",67740,{"timestamp":583,"open":536,"high":536,"low":488,"close":551,"volume":584},"2026-03-09T00:00:00",128782,{"timestamp":586,"open":564,"high":564,"low":473,"close":564,"volume":587},"2026-03-10T00:00:00",110795,{"timestamp":589,"open":473,"high":472,"low":473,"close":472,"volume":590},"2026-03-11T00:00:00",81837,{"timestamp":592,"open":532,"high":593,"low":477,"close":472,"volume":594},"2026-03-12T00:00:00",8.92,86870,{"timestamp":596,"open":472,"high":527,"low":551,"close":527,"volume":597},"2026-03-15T00:00:00",88709,{"timestamp":599,"open":472,"high":527,"low":551,"close":551,"volume":600},"2026-03-16T00:00:00",117280,{"timestamp":602,"open":526,"high":484,"low":513,"close":484,"volume":603},"2026-03-18T00:00:00",166327,{"timestamp":605,"open":551,"high":536,"low":551,"close":540,"volume":606},"2026-03-19T00:00:00",112322,{"timestamp":608,"open":540,"high":536,"low":542,"close":482,"volume":609},"2026-03-22T00:00:00",120348,{"timestamp":611,"open":527,"high":540,"low":565,"close":526,"volume":612},"2026-03-23T00:00:00",89476,{"timestamp":614,"open":541,"high":547,"low":526,"close":472,"volume":615},"2026-03-24T00:00:00",170828,{"timestamp":617,"open":484,"high":484,"low":526,"close":472,"volume":618},"2026-03-25T00:00:00",134706,{"timestamp":620,"open":484,"high":484,"low":551,"close":482,"volume":621},"2026-03-26T00:00:00",143324,{"timestamp":623,"open":543,"high":543,"low":461,"close":461,"volume":624},"2026-03-29T00:00:00",176307,{"timestamp":626,"open":526,"high":547,"low":565,"close":532,"volume":627},"2026-03-30T00:00:00",176310,{"timestamp":135,"open":564,"high":564,"low":462,"close":521,"volume":629},79018,{"timestamp":631,"open":521,"high":513,"low":494,"close":521,"volume":632},"2026-04-01T00:00:00",52985,{"timestamp":634,"open":466,"high":521,"low":494,"close":462,"volume":635},"2026-04-05T00:00:00",88920,{"timestamp":637,"open":462,"high":473,"low":498,"close":498,"volume":638},"2026-04-06T00:00:00",118826,{"timestamp":640,"open":467,"high":467,"low":641,"close":466,"volume":642},"2026-04-07T00:00:00",8.65,192702,{"timestamp":136,"open":473,"high":473,"low":644,"close":644,"volume":645},8.66,145915,{"timestamp":647,"open":644,"high":466,"low":468,"close":644,"volume":648},"2026-04-09T00:00:00",137833,{"timestamp":650,"open":517,"high":492,"low":468,"close":651,"volume":652},"2026-04-12T00:00:00",8.63,178109,{"timestamp":654,"open":651,"high":522,"low":508,"close":641,"volume":655},"2026-04-13T00:00:00",221363,{"timestamp":657,"open":644,"high":498,"low":468,"close":644,"volume":658},"2026-04-14T00:00:00",119012,{"timestamp":660,"open":517,"high":498,"low":499,"close":517,"volume":661},"2026-04-15T00:00:00",104950,{"timestamp":663,"open":488,"high":488,"low":499,"close":492,"volume":664},"2026-04-16T00:00:00",177050,{"timestamp":666,"open":492,"high":488,"low":641,"close":522,"volume":667},"2026-04-19T00:00:00",276749,{"timestamp":669,"open":522,"high":522,"low":517,"close":492,"volume":670},"2026-04-21T00:00:00",85835,{"timestamp":672,"open":522,"high":462,"low":644,"close":498,"volume":673},"2026-04-22T00:00:00",143635,{"timestamp":675,"open":488,"high":462,"low":494,"close":466,"volume":676},"2026-04-23T00:00:00",213435,{"timestamp":678,"open":462,"high":513,"low":492,"close":466,"volume":679},"2026-04-26T00:00:00",105327,{"timestamp":681,"open":466,"high":473,"low":498,"close":522,"volume":682},"2026-04-27T00:00:00",156947,{"timestamp":684,"open":473,"high":521,"low":644,"close":492,"volume":685},"2026-04-28T00:00:00",224014,{"timestamp":687,"open":492,"high":466,"low":644,"close":494,"volume":688},"2026-04-29T00:00:00",159744,{"timestamp":690,"open":509,"high":504,"low":167,"close":167,"volume":691},"2026-05-03T00:00:00",169379,{"timestamp":693,"open":174,"high":168,"low":163,"close":161,"volume":694},"2026-05-04T00:00:00",115661,{"timestamp":696,"open":160,"high":176,"low":273,"close":160,"volume":697},"2026-05-05T00:00:00",151680,{"timestamp":699,"open":161,"high":167,"low":162,"close":167,"volume":700},"2026-05-06T00:00:00",217441,{"timestamp":702,"open":273,"high":167,"low":291,"close":163,"volume":703},"2026-05-07T00:00:00",523010,{"timestamp":705,"open":163,"high":167,"low":233,"close":162,"volume":706},"2026-05-10T00:00:00",175873,{"timestamp":708,"open":251,"high":169,"low":201,"close":233,"volume":709},"2026-05-11T00:00:00",95372,{"timestamp":711,"open":180,"high":180,"low":179,"close":212,"volume":712},"2026-05-12T00:00:00",108764,{"timestamp":714,"open":204,"high":204,"low":200,"close":179,"volume":715},"2026-05-13T00:00:00",160340,{"timestamp":717,"open":252,"high":252,"low":201,"close":251,"volume":718},"2026-05-14T00:00:00",103089,{"timestamp":720,"open":238,"high":251,"low":277,"close":196,"volume":721},"2026-05-17T00:00:00",224644,{"timestamp":723,"open":242,"high":238,"low":243,"close":218,"volume":724},"2026-05-18T00:00:00",163395,{"timestamp":726,"open":179,"high":204,"low":196,"close":205,"volume":727},"2026-05-19T00:00:00",142429,{"timestamp":729,"open":233,"high":194,"low":196,"close":190,"volume":730},"2026-05-20T00:00:00",78371,{"timestamp":732,"open":205,"high":238,"low":196,"close":200,"volume":733},"2026-05-21T00:00:00",135621,{"timestamp":735,"open":226,"high":234,"low":218,"close":226,"volume":736},"2026-05-24T00:00:00",125057,{"timestamp":738,"open":205,"high":247,"low":196,"close":234,"volume":739},"2026-05-25T00:00:00",138449,{"timestamp":741,"open":233,"high":233,"low":200,"close":247,"volume":742},"2026-05-26T00:00:00",211420,{"timestamp":744,"open":190,"high":233,"low":226,"close":233,"volume":745},"2026-05-27T00:00:00",123257,{"timestamp":747,"open":252,"high":252,"low":226,"close":238,"volume":748},"2026-05-28T00:00:00",160434,{"timestamp":750,"open":277,"high":242,"low":219,"close":213,"volume":751},"2026-05-31T00:00:00",127026,{"timestamp":753,"open":243,"high":196,"low":344,"close":224,"volume":754},"2026-06-01T00:00:00",91004,{"timestamp":756,"open":242,"high":200,"low":339,"close":339,"volume":757},"2026-06-02T00:00:00",127331,{"timestamp":759,"open":219,"high":190,"low":354,"close":354,"volume":760},"2026-06-04T00:00:00",102186,{"timestamp":762,"open":354,"high":343,"low":763,"close":361,"volume":764},"2026-06-07T00:00:00",7.87,60113,{"timestamp":142,"open":339,"high":339,"low":766,"close":767,"volume":768},7.75,7.78,63621,{"timestamp":770,"open":771,"high":772,"low":773,"close":773,"volume":774},"2026-06-09T00:00:00",7.81,7.86,7.31,191874,{"timestamp":776,"open":777,"high":778,"low":779,"close":780,"volume":781},"2026-06-10T00:00:00",7.39,7.57,7.17,7.38,256924,{"timestamp":783,"open":784,"high":785,"low":777,"close":786,"volume":787},"2026-06-11T00:00:00",7.44,7.66,7.48,186094,{"timestamp":789,"open":790,"high":791,"low":792,"close":792,"volume":793},"2026-06-14T00:00:00",7.5,7.7,7.4,143481,{"timestamp":795,"open":796,"high":778,"low":797,"close":780,"volume":798},"2026-06-15T00:00:00",7.46,7.25,155656,{"timestamp":800,"open":801,"high":802,"low":773,"close":803,"volume":804},"2026-06-16T00:00:00",7.41,7.45,7.32,85418,{"timestamp":806,"open":807,"high":792,"low":808,"close":809,"volume":810},"2026-06-17T00:00:00",7.28,7.27,7.35,87470,{"timestamp":812,"open":777,"high":801,"low":807,"close":813,"volume":814},"2026-06-18T00:00:00",7.36,84239,{"timestamp":816,"open":777,"high":777,"low":817,"close":818,"volume":819},"2026-06-21T00:00:00",7.29,7.3,64304,{"timestamp":821,"open":818,"high":813,"low":817,"close":818,"volume":822},"2026-06-22T00:00:00",69883,{"timestamp":824,"open":818,"high":773,"low":825,"close":826,"volume":827},"2026-06-23T00:00:00",7.1,7.13,113695,{"timestamp":829,"open":826,"high":830,"low":825,"close":830,"volume":831},"2026-06-24T00:00:00",7.15,215425,{"timestamp":833,"open":830,"high":830,"low":834,"close":835,"volume":836},"2026-06-25T00:00:00",6.96,7.05,191276,{"timestamp":838,"open":839,"high":840,"low":841,"close":842,"volume":843},"2026-06-28T00:00:00",7.08,7.09,7,7.04,111275,{"timestamp":845,"open":825,"high":825,"low":846,"close":839,"volume":847},"2026-06-29T00:00:00",6.98,150055,{"timestamp":144,"open":825,"high":849,"low":850,"close":851,"volume":852},7.16,6.87,6.88,170011,{"timestamp":854,"open":855,"high":856,"low":857,"close":855,"volume":858},"2026-07-01T00:00:00",6.89,6.91,6.59,374877,{"timestamp":860,"open":12,"high":12,"low":861,"close":862,"volume":863},"2026-07-02T00:00:00",6.79,6.86,127283,{"timestamp":865,"open":862,"high":851,"low":866,"close":867,"volume":868},"2026-07-05T00:00:00",6.68,6.76,122703,{"timestamp":870,"open":871,"high":862,"low":872,"close":862,"volume":873},"2026-07-06T00:00:00",6.78,6.71,194987,{"timestamp":145,"open":875,"high":862,"low":876,"close":877,"volume":878},6.85,6.73,6.8,179328,{"timestamp":880,"open":881,"high":882,"low":883,"close":882,"volume":884},"2026-07-08T00:00:00",6.82,6.95,6.75,61092,{"timestamp":886,"open":887,"high":887,"low":875,"close":12,"volume":888},"2026-07-09T00:00:00",6.97,70836,{"timestamp":890,"open":891,"high":882,"low":861,"close":881,"volume":892},"2026-07-12T00:00:00",6.94,54360,{"timestamp":894,"open":862,"high":851,"low":861,"close":895,"volume":896},"2026-07-13T00:00:00",6.83,64379,{"timestamp":898,"open":899,"high":891,"low":900,"close":856,"volume":901},"2026-07-14T00:00:00",6.9,6.81,82267,{"timestamp":903,"open":891,"high":882,"low":851,"close":12,"volume":904},"2026-07-15T00:00:00",36079,{"timestamp":906,"open":891,"high":882,"low":883,"close":907,"volume":908},"2026-07-16T00:00:00",6.77,140619,{"timestamp":910,"open":911,"high":855,"low":871,"close":875,"volume":912},"2026-07-19T00:00:00",6.84,71190,{"timestamp":914,"open":895,"high":915,"low":861,"close":915,"volume":916},"2026-07-20T00:00:00",7.01,92924,{"timestamp":918,"open":919,"high":784,"low":856,"close":920,"volume":921},"2026-07-21T00:00:00",7.02,7.19,400867,{"timestamp":923,"open":924,"high":924,"low":839,"close":924,"volume":925},"2026-07-22T00:00:00",7.2,64535,{"timestamp":927,"open":849,"high":809,"low":928,"close":809,"volume":929},"2026-07-23T00:00:00",7.12,45642,{"timestamp":931,"open":932,"high":784,"low":797,"close":933,"volume":934},"2026-07-26T00:00:00",7.43,7.26,67861,{"timestamp":936,"open":937,"high":784,"low":938,"close":933,"volume":939},"2026-07-27T00:00:00",7.34,7.24,56455,{"timestamp":941,"open":818,"high":942,"low":924,"close":817,"volume":943},"2026-07-28T00:00:00",7.33,46723,{"timestamp":945,"open":825,"high":818,"low":825,"close":946,"volume":947},"2026-07-29T00:00:00",7.23,82868,{"timestamp":949,"open":803,"high":803,"low":950,"close":807,"volume":951},"2026-07-30T00:00:00",7.22,80047,{"timestamp":953,"open":826,"high":954,"low":881,"close":911,"volume":955},"2026-08-02T00:00:00",7.14,132347,{"timestamp":957,"open":834,"high":958,"low":883,"close":841,"volume":959},"2026-08-03T00:00:00",7.03,113283,{"timestamp":961,"open":841,"high":962,"low":963,"close":919,"volume":964},"2026-08-04T00:00:00",7.06,6.93,28721,{"timestamp":966,"open":835,"high":840,"low":967,"close":840,"volume":968},"2026-08-05T00:00:00",6.99,49065,{"timestamp":970,"open":954,"high":797,"low":962,"close":779,"volume":971},"2026-08-06T00:00:00",39896,{"timestamp":973,"open":779,"high":779,"low":846,"close":835,"volume":974},"2026-08-09T00:00:00",78010,{"timestamp":976,"open":826,"high":826,"low":841,"close":919,"volume":977},"2026-08-10T00:00:00",62850,{"timestamp":979,"open":919,"high":825,"low":841,"close":980,"volume":981},"2026-08-11T00:00:00",7.07,80079,{"timestamp":983,"open":980,"high":980,"low":841,"close":841,"volume":984},"2026-08-12T00:00:00",115940,{"timestamp":986,"open":980,"high":980,"low":834,"close":834,"volume":987},"2026-08-13T00:00:00",82416,{"timestamp":989,"open":834,"high":841,"low":875,"close":899,"volume":990},"2026-08-16T00:00:00",72097,{"timestamp":992,"open":855,"high":855,"low":866,"close":883,"volume":993},"2026-08-17T00:00:00",127886,{"timestamp":995,"open":861,"high":12,"low":871,"close":12,"volume":996},"2026-08-18T00:00:00",58620,{"timestamp":998,"open":12,"high":12,"low":872,"close":855,"volume":999},"2026-08-19T00:00:00",48135,{"timestamp":1001,"open":855,"high":841,"low":871,"close":875,"volume":1002},"2026-08-20T00:00:00",60175,{"timestamp":1004,"open":875,"high":967,"low":877,"close":967,"volume":1005},"2026-08-23T00:00:00",77135,{"timestamp":1007,"open":887,"high":835,"low":882,"close":915,"volume":1008},"2026-08-24T00:00:00",54892,{"timestamp":1010,"open":835,"high":839,"low":915,"close":915,"volume":1011},"2026-08-25T00:00:00",35825,{"timestamp":1013,"open":825,"high":826,"low":958,"close":840,"volume":1014},"2026-08-26T00:00:00",39512,{"timestamp":1016,"open":928,"high":954,"low":840,"close":826,"volume":1017},"2026-08-27T00:00:00",44126,{"timestamp":1019,"open":826,"high":924,"low":958,"close":825,"volume":1020},"2026-08-30T00:00:00",85553,{"timestamp":151,"open":962,"high":839,"low":883,"close":900,"volume":1022},144525,{"timestamp":1024,"open":881,"high":851,"low":907,"close":877,"volume":1025},"2026-09-01T00:00:00",73365,{"timestamp":1027,"open":850,"high":887,"low":900,"close":891,"volume":1028},"2026-09-02T00:00:00",68439,{"timestamp":1030,"open":841,"high":980,"low":881,"close":881,"volume":1031},"2026-09-03T00:00:00",56129,{"timestamp":1033,"open":855,"high":841,"low":911,"close":841,"volume":1034},"2026-09-07T00:00:00",60171,{"timestamp":152,"open":887,"high":841,"low":895,"close":899,"volume":1036},67482,{"timestamp":1038,"open":887,"high":846,"low":895,"close":850,"volume":1039},"2026-09-09T00:00:00",85814,{"timestamp":1041,"open":12,"high":834,"low":851,"close":899,"volume":1042},"2026-09-10T00:00:00",41313,{"timestamp":1044,"open":887,"high":846,"low":899,"close":887,"volume":1045},"2026-09-13T00:00:00",34555,{"timestamp":1047,"open":846,"high":842,"low":891,"close":841,"volume":1048},"2026-09-14T00:00:00",69962,{"timestamp":1050,"open":842,"high":839,"low":899,"close":882,"volume":1051},"2026-09-15T00:00:00",190316,{"timestamp":1053,"open":882,"high":915,"low":856,"close":834,"volume":1054},"2026-09-16T00:00:00",52006,{"timestamp":1056,"open":958,"high":958,"low":12,"close":882,"volume":1057},"2026-09-17T00:00:00",74953,{"timestamp":1059,"open":915,"high":915,"low":882,"close":834,"volume":1060},"2026-09-20T00:00:00",37237,{"timestamp":1062,"open":967,"high":967,"low":856,"close":891,"volume":1063},"2026-09-21T00:00:00",47992,{"timestamp":1065,"open":834,"high":846,"low":855,"close":12,"volume":1066},"2026-09-22T00:00:00",60310,{"timestamp":1068,"open":841,"high":841,"low":855,"close":12,"volume":1069},"2026-09-23T00:00:00",51182,[]]