[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fdpzjb_9moXtoFFzCXZM8E5JAnChBK2i6eJ1UWP8bxG4":3,"$fQX_-zbHnRetuoNtP0ogGmJa9_FJyS-HnbllqrNs8oW4":165,"$fjbLOK22dH_5DuvmT2pi8DjBDyh70ZFK8bEouKri0Vqg":187},{"items":4,"totalItens":162,"success":163,"errors":164,"limitReached":162},[5,12,15,18,22,26,29,32,35,38,42,46,50,54,57,61,64,67,70,74,77,80,83,86,90,93,96,99,102,105,108,111,114,117,120,123,126,129,132,135,138,141,144,147,150,153,156,159],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.12,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},0.125,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":24,"paymentDate":25,"status":11},0.11,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":27,"comDate":27,"paymentDate":28,"status":11},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":36,"comDate":36,"paymentDate":37,"status":11},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":11},0.105,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},0.1,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":11},0.085,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":11},0.075,"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":55,"comDate":55,"paymentDate":56,"status":11},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":11},0.08,"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":62,"comDate":62,"paymentDate":63,"status":11},"2023-12-28T00:00:00","2024-01-12T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":11},0.095,"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":75,"comDate":75,"paymentDate":76,"status":11},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":78,"comDate":78,"paymentDate":79,"status":11},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":81,"comDate":81,"paymentDate":82,"status":11},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":84,"comDate":84,"paymentDate":85,"status":11},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},0.09,"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":87,"approvalDate":91,"comDate":91,"paymentDate":92,"status":11},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":94,"comDate":94,"paymentDate":95,"status":11},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":97,"comDate":97,"paymentDate":98,"status":11},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":100,"comDate":100,"paymentDate":101,"status":11},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":103,"comDate":103,"paymentDate":104,"status":11},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":106,"comDate":106,"paymentDate":107,"status":11},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":109,"comDate":109,"paymentDate":110,"status":11},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":112,"comDate":112,"paymentDate":113,"status":11},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":115,"comDate":115,"paymentDate":116,"status":11},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":118,"comDate":118,"paymentDate":119,"status":11},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":87,"approvalDate":121,"comDate":121,"paymentDate":122,"status":11},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":87,"approvalDate":124,"comDate":124,"paymentDate":125,"status":11},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":87,"approvalDate":127,"comDate":127,"paymentDate":128,"status":11},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":87,"approvalDate":130,"comDate":130,"paymentDate":131,"status":11},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":87,"approvalDate":133,"comDate":133,"paymentDate":134,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":136,"comDate":136,"paymentDate":137,"status":11},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":87,"approvalDate":139,"comDate":139,"paymentDate":140,"status":11},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":87,"approvalDate":142,"comDate":142,"paymentDate":143,"status":11},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":87,"approvalDate":145,"comDate":145,"paymentDate":146,"status":11},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":87,"approvalDate":148,"comDate":148,"paymentDate":149,"status":11},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":151,"comDate":151,"paymentDate":152,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":154,"comDate":154,"paymentDate":155,"status":11},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":157,"comDate":157,"paymentDate":158,"status":11},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":160,"comDate":160,"paymentDate":161,"status":11},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":166,"quote":173,"fundamentals":179,"priceHistory":180,"relatedTickers":181},{"ticker":167,"slug":168,"kind":169,"companyName":170,"shortName":171,"description":172},"VCRI11","vcri11","fii","Vinci Credit Securities Fundo De Investimento Imobiliario","FII Vinci Cr","",{"price":174,"change":175,"changePercent":176,"currency":177,"updatedAt":178},7.54,-0.14,-1.8229,"BRL","2026-09-24T23:48:21Z",{},[],[182,183,184,185,186],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":188,"totalItens":162,"success":163,"errors":1006,"limitReached":162},[189,196,202,208,212,217,223,228,231,235,238,242,246,251,253,256,259,262,265,268,271,274,277,282,286,291,295,301,304,307,313,318,323,327,331,335,338,341,344,347,352,356,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,421,426,430,435,440,445,449,453,456,461,465,468,471,473,476,480,483,487,491,497,502,507,511,514,518,523,527,532,535,539,544,549,552,556,560,563,566,569,572,577,582,586,589,592,595,598,601,604,607,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,657,660,663,666,669,672,675,677,680,683,686,689,692,695,698,701,704,707,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,797,800,803,806,810,813,816,819,822,825,828,830,833,836,839,842,845,848,851,854,857,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,954,957,959,962,965,968,971,974,977,980,983,986,988,991,994,997,1000,1003],{"timestamp":190,"open":191,"high":192,"low":193,"close":194,"volume":195},"2025-09-25T00:00:00",7.3,7.33,7.26,7.29,8813,{"timestamp":197,"open":194,"high":198,"low":199,"close":200,"volume":201},"2025-09-28T00:00:00",7.34,7.18,7.25,28967,{"timestamp":203,"open":204,"high":205,"low":206,"close":192,"volume":207},"2025-09-29T00:00:00",7.27,7.4,7.2,17123,{"timestamp":127,"open":209,"high":209,"low":210,"close":210,"volume":211},7.22,7.1,25488,{"timestamp":213,"open":214,"high":191,"low":215,"close":194,"volume":216},"2025-10-01T00:00:00",7.17,7.12,23002,{"timestamp":218,"open":219,"high":220,"low":221,"close":209,"volume":222},"2025-10-02T00:00:00",7.16,7.48,7.14,25577,{"timestamp":224,"open":209,"high":225,"low":226,"close":225,"volume":227},"2025-10-05T00:00:00",7.24,7.21,7194,{"timestamp":229,"open":226,"high":194,"low":221,"close":199,"volume":230},"2025-10-06T00:00:00",14797,{"timestamp":232,"open":206,"high":233,"low":221,"close":209,"volume":234},"2025-10-07T00:00:00",7.23,5975,{"timestamp":236,"open":226,"high":226,"low":215,"close":219,"volume":237},"2025-10-08T00:00:00",12019,{"timestamp":239,"open":209,"high":209,"low":240,"close":221,"volume":241},"2025-10-09T00:00:00",7.13,8160,{"timestamp":243,"open":221,"high":209,"low":215,"close":244,"volume":245},"2025-10-12T00:00:00",7.15,9086,{"timestamp":247,"open":248,"high":226,"low":249,"close":206,"volume":250},"2025-10-13T00:00:00",7.19,7.11,9451,{"timestamp":128,"open":209,"high":233,"low":240,"close":221,"volume":252},13188,{"timestamp":254,"open":206,"high":226,"low":244,"close":214,"volume":255},"2025-10-15T00:00:00",11574,{"timestamp":257,"open":206,"high":206,"low":249,"close":240,"volume":258},"2025-10-16T00:00:00",24461,{"timestamp":260,"open":219,"high":226,"low":210,"close":215,"volume":261},"2025-10-19T00:00:00",12857,{"timestamp":263,"open":240,"high":199,"low":210,"close":210,"volume":264},"2025-10-20T00:00:00",23985,{"timestamp":266,"open":221,"high":214,"low":210,"close":210,"volume":267},"2025-10-21T00:00:00",6567,{"timestamp":269,"open":249,"high":248,"low":210,"close":240,"volume":270},"2025-10-22T00:00:00",10523,{"timestamp":272,"open":215,"high":214,"low":249,"close":214,"volume":273},"2025-10-23T00:00:00",8732,{"timestamp":275,"open":221,"high":206,"low":210,"close":215,"volume":276},"2025-10-26T00:00:00",15208,{"timestamp":278,"open":215,"high":214,"low":279,"close":280,"volume":281},"2025-10-27T00:00:00",7.04,7.08,20517,{"timestamp":283,"open":284,"high":249,"low":284,"close":210,"volume":285},"2025-10-29T00:00:00",7.05,13463,{"timestamp":287,"open":210,"high":249,"low":288,"close":289,"volume":290},"2025-10-30T00:00:00",7.06,7.09,14816,{"timestamp":292,"open":240,"high":240,"low":293,"close":293,"volume":294},"2025-11-02T00:00:00",7.01,72413,{"timestamp":296,"open":297,"high":297,"low":298,"close":299,"volume":300},"2025-11-03T00:00:00",7.02,6.98,6.99,19421,{"timestamp":302,"open":297,"high":221,"low":299,"close":299,"volume":303},"2025-11-04T00:00:00",38703,{"timestamp":305,"open":288,"high":280,"low":299,"close":299,"volume":306},"2025-11-05T00:00:00",23803,{"timestamp":308,"open":309,"high":280,"low":310,"close":311,"volume":312},"2025-11-06T00:00:00",7,6.92,6.96,57406,{"timestamp":314,"open":315,"high":315,"low":316,"close":316,"volume":317},"2025-11-09T00:00:00",7.03,6.89,138201,{"timestamp":319,"open":320,"high":299,"low":321,"close":316,"volume":322},"2025-11-10T00:00:00",6.94,6.88,18366,{"timestamp":324,"open":325,"high":309,"low":310,"close":320,"volume":326},"2025-11-11T00:00:00",6.95,20034,{"timestamp":328,"open":329,"high":315,"low":329,"close":315,"volume":330},"2025-11-12T00:00:00",6.93,8466,{"timestamp":332,"open":284,"high":333,"low":297,"close":315,"volume":334},"2025-11-13T00:00:00",7.07,15204,{"timestamp":336,"open":293,"high":333,"low":293,"close":279,"volume":337},"2025-11-16T00:00:00",11747,{"timestamp":339,"open":280,"high":280,"low":329,"close":329,"volume":340},"2025-11-17T00:00:00",20646,{"timestamp":342,"open":309,"high":284,"low":325,"close":325,"volume":343},"2025-11-18T00:00:00",18074,{"timestamp":345,"open":315,"high":279,"low":325,"close":309,"volume":346},"2025-11-20T00:00:00",10135,{"timestamp":348,"open":311,"high":315,"low":349,"close":350,"volume":351},"2025-11-23T00:00:00",6.85,6.86,107636,{"timestamp":353,"open":310,"high":325,"low":354,"close":325,"volume":355},"2025-11-24T00:00:00",6.91,9695,{"timestamp":357,"open":320,"high":358,"low":320,"close":358,"volume":359},"2025-11-25T00:00:00",6.97,10580,{"timestamp":361,"open":358,"high":279,"low":310,"close":298,"volume":362},"2025-11-26T00:00:00",93678,{"timestamp":364,"open":284,"high":289,"low":297,"close":288,"volume":365},"2025-11-27T00:00:00",13197,{"timestamp":367,"open":284,"high":284,"low":325,"close":293,"volume":368},"2025-11-30T00:00:00",14656,{"timestamp":370,"open":309,"high":284,"low":298,"close":309,"volume":371},"2025-12-01T00:00:00",9649,{"timestamp":373,"open":297,"high":297,"low":320,"close":320,"volume":374},"2025-12-02T00:00:00",17245,{"timestamp":376,"open":293,"high":288,"low":320,"close":288,"volume":377},"2025-12-03T00:00:00",10303,{"timestamp":379,"open":288,"high":280,"low":309,"close":309,"volume":380},"2025-12-04T00:00:00",12517,{"timestamp":382,"open":333,"high":289,"low":325,"close":325,"volume":383},"2025-12-07T00:00:00",32509,{"timestamp":385,"open":311,"high":333,"low":325,"close":325,"volume":386},"2025-12-08T00:00:00",24124,{"timestamp":388,"open":299,"high":284,"low":298,"close":284,"volume":389},"2025-12-09T00:00:00",19442,{"timestamp":391,"open":280,"high":280,"low":358,"close":284,"volume":392},"2025-12-10T00:00:00",10917,{"timestamp":394,"open":280,"high":289,"low":297,"close":315,"volume":395},"2025-12-11T00:00:00",8096,{"timestamp":397,"open":279,"high":249,"low":293,"close":293,"volume":398},"2025-12-14T00:00:00",18403,{"timestamp":400,"open":293,"high":280,"low":293,"close":293,"volume":401},"2025-12-15T00:00:00",8541,{"timestamp":403,"open":240,"high":240,"low":315,"close":279,"volume":404},"2025-12-16T00:00:00",11218,{"timestamp":406,"open":333,"high":240,"low":309,"close":309,"volume":407},"2025-12-17T00:00:00",27683,{"timestamp":409,"open":289,"high":289,"low":309,"close":289,"volume":410},"2025-12-18T00:00:00",10262,{"timestamp":412,"open":289,"high":219,"low":289,"close":210,"volume":413},"2025-12-21T00:00:00",26982,{"timestamp":415,"open":289,"high":200,"low":289,"close":200,"volume":416},"2025-12-22T00:00:00",41092,{"timestamp":418,"open":215,"high":419,"low":215,"close":204,"volume":420},"2025-12-25T00:00:00",7.43,31625,{"timestamp":422,"open":204,"high":423,"low":226,"close":424,"volume":425},"2025-12-28T00:00:00",7.96,7.35,57784,{"timestamp":427,"open":419,"high":428,"low":193,"close":205,"volume":429},"2025-12-29T00:00:00",7.74,21314,{"timestamp":431,"open":191,"high":432,"low":199,"close":433,"volume":434},"2026-01-01T00:00:00",7.39,7.38,44598,{"timestamp":436,"open":424,"high":437,"low":438,"close":437,"volume":439},"2026-01-04T00:00:00",7.41,7.31,28468,{"timestamp":441,"open":442,"high":443,"low":191,"close":438,"volume":444},"2026-01-05T00:00:00",7.32,7.73,31096,{"timestamp":446,"open":438,"high":447,"low":438,"close":205,"volume":448},"2026-01-06T00:00:00",7.68,7175,{"timestamp":450,"open":437,"high":437,"low":442,"close":451,"volume":452},"2026-01-07T00:00:00",7.36,13384,{"timestamp":454,"open":432,"high":205,"low":192,"close":432,"volume":455},"2026-01-08T00:00:00",4444,{"timestamp":457,"open":419,"high":458,"low":459,"close":205,"volume":460},"2026-01-11T00:00:00",7.47,7.37,14910,{"timestamp":462,"open":463,"high":463,"low":451,"close":459,"volume":464},"2026-01-12T00:00:00",7.44,12372,{"timestamp":466,"open":419,"high":463,"low":424,"close":205,"volume":467},"2026-01-13T00:00:00",14016,{"timestamp":469,"open":433,"high":463,"low":442,"close":451,"volume":470},"2026-01-14T00:00:00",24566,{"timestamp":137,"open":419,"high":463,"low":451,"close":437,"volume":472},10002,{"timestamp":474,"open":433,"high":463,"low":433,"close":432,"volume":475},"2026-01-18T00:00:00",19180,{"timestamp":477,"open":478,"high":478,"low":424,"close":459,"volume":479},"2026-01-19T00:00:00",7.42,44694,{"timestamp":481,"open":432,"high":419,"low":433,"close":478,"volume":482},"2026-01-20T00:00:00",10656,{"timestamp":484,"open":419,"high":485,"low":459,"close":463,"volume":486},"2026-01-21T00:00:00",7.46,20870,{"timestamp":488,"open":485,"high":489,"low":478,"close":489,"volume":490},"2026-01-22T00:00:00",7.53,16044,{"timestamp":492,"open":493,"high":494,"low":493,"close":495,"volume":496},"2026-01-25T00:00:00",7.49,7.63,7.57,7761,{"timestamp":498,"open":495,"high":499,"low":495,"close":500,"volume":501},"2026-01-26T00:00:00",7.65,7.64,22838,{"timestamp":503,"open":499,"high":499,"low":504,"close":505,"volume":506},"2026-01-27T00:00:00",7.59,7.62,16895,{"timestamp":508,"open":509,"high":499,"low":509,"close":494,"volume":510},"2026-01-28T00:00:00",7.61,17268,{"timestamp":512,"open":505,"high":505,"low":495,"close":495,"volume":513},"2026-02-01T00:00:00",6153,{"timestamp":515,"open":495,"high":516,"low":495,"close":443,"volume":517},"2026-02-02T00:00:00",7.9,51379,{"timestamp":519,"open":520,"high":520,"low":463,"close":521,"volume":522},"2026-02-03T00:00:00",7.72,7.5,51621,{"timestamp":524,"open":525,"high":525,"low":485,"close":504,"volume":526},"2026-02-05T00:00:00",7.75,58300,{"timestamp":528,"open":500,"high":529,"low":489,"close":530,"volume":531},"2026-02-08T00:00:00",7.79,7.66,52299,{"timestamp":533,"open":530,"high":529,"low":521,"close":505,"volume":534},"2026-02-09T00:00:00",71514,{"timestamp":536,"open":537,"high":525,"low":521,"close":521,"volume":538},"2026-02-10T00:00:00",7.7,79172,{"timestamp":540,"open":447,"high":541,"low":521,"close":542,"volume":543},"2026-02-11T00:00:00",7.71,7.58,49707,{"timestamp":545,"open":542,"high":546,"low":547,"close":504,"volume":548},"2026-02-12T00:00:00",7.69,7.52,35275,{"timestamp":550,"open":504,"high":447,"low":547,"close":447,"volume":551},"2026-02-17T00:00:00",34815,{"timestamp":553,"open":554,"high":447,"low":554,"close":447,"volume":555},"2026-02-18T00:00:00",7.55,39065,{"timestamp":557,"open":558,"high":537,"low":558,"close":537,"volume":559},"2026-02-19T00:00:00",7.56,27490,{"timestamp":561,"open":447,"high":537,"low":504,"close":537,"volume":562},"2026-02-22T00:00:00",25918,{"timestamp":564,"open":537,"high":537,"low":509,"close":530,"volume":565},"2026-02-23T00:00:00",15997,{"timestamp":567,"open":537,"high":529,"low":505,"close":494,"volume":568},"2026-02-24T00:00:00",30783,{"timestamp":570,"open":530,"high":428,"low":494,"close":447,"volume":571},"2026-02-25T00:00:00",24650,{"timestamp":573,"open":428,"high":574,"low":505,"close":575,"volume":576},"2026-02-26T00:00:00",7.8,7.78,63934,{"timestamp":578,"open":579,"high":579,"low":580,"close":509,"volume":581},"2026-03-01T00:00:00",7.67,7.6,15563,{"timestamp":583,"open":499,"high":499,"low":584,"close":584,"volume":585},"2026-03-02T00:00:00",7.45,19670,{"timestamp":587,"open":580,"high":500,"low":584,"close":505,"volume":588},"2026-03-03T00:00:00",21967,{"timestamp":590,"open":499,"high":499,"low":174,"close":554,"volume":591},"2026-03-04T00:00:00",13852,{"timestamp":593,"open":554,"high":504,"low":458,"close":220,"volume":594},"2026-03-05T00:00:00",14430,{"timestamp":596,"open":505,"high":505,"low":478,"close":419,"volume":597},"2026-03-08T00:00:00",18335,{"timestamp":599,"open":463,"high":504,"low":419,"close":584,"volume":600},"2026-03-09T00:00:00",46782,{"timestamp":602,"open":521,"high":489,"low":191,"close":459,"volume":603},"2026-03-10T00:00:00",22550,{"timestamp":605,"open":584,"high":220,"low":194,"close":424,"volume":606},"2026-03-11T00:00:00",55621,{"timestamp":608,"open":192,"high":609,"low":192,"close":537,"volume":610},"2026-03-12T00:00:00",7.85,172018,{"timestamp":612,"open":174,"high":520,"low":463,"close":509,"volume":613},"2026-03-15T00:00:00",47184,{"timestamp":615,"open":509,"high":509,"low":220,"close":521,"volume":616},"2026-03-16T00:00:00",36333,{"timestamp":618,"open":542,"high":542,"low":485,"close":220,"volume":619},"2026-03-18T00:00:00",15717,{"timestamp":621,"open":558,"high":495,"low":419,"close":485,"volume":622},"2026-03-19T00:00:00",26120,{"timestamp":624,"open":493,"high":509,"low":478,"close":584,"volume":625},"2026-03-22T00:00:00",48318,{"timestamp":627,"open":463,"high":489,"low":437,"close":478,"volume":628},"2026-03-23T00:00:00",30263,{"timestamp":630,"open":437,"high":489,"low":437,"close":489,"volume":631},"2026-03-24T00:00:00",45521,{"timestamp":633,"open":489,"high":489,"low":451,"close":463,"volume":634},"2026-03-25T00:00:00",31268,{"timestamp":636,"open":432,"high":489,"low":432,"close":584,"volume":637},"2026-03-26T00:00:00",29498,{"timestamp":639,"open":521,"high":489,"low":478,"close":478,"volume":640},"2026-03-29T00:00:00",31414,{"timestamp":642,"open":493,"high":489,"low":419,"close":584,"volume":643},"2026-03-30T00:00:00",43105,{"timestamp":145,"open":584,"high":645,"low":437,"close":485,"volume":646},7.91,100949,{"timestamp":648,"open":521,"high":516,"low":419,"close":220,"volume":649},"2026-04-01T00:00:00",50582,{"timestamp":651,"open":554,"high":579,"low":419,"close":220,"volume":652},"2026-04-05T00:00:00",90654,{"timestamp":654,"open":580,"high":500,"low":437,"close":655,"volume":656},"2026-04-06T00:00:00",7.51,73044,{"timestamp":658,"open":547,"high":558,"low":191,"close":419,"volume":659},"2026-04-07T00:00:00",75524,{"timestamp":661,"open":437,"high":447,"low":437,"close":493,"volume":662},"2026-04-08T00:00:00",52289,{"timestamp":664,"open":521,"high":509,"low":485,"close":655,"volume":665},"2026-04-09T00:00:00",24795,{"timestamp":667,"open":655,"high":547,"low":584,"close":655,"volume":668},"2026-04-12T00:00:00",16925,{"timestamp":670,"open":655,"high":580,"low":478,"close":655,"volume":671},"2026-04-13T00:00:00",86299,{"timestamp":673,"open":554,"high":554,"low":493,"close":174,"volume":674},"2026-04-14T00:00:00",19110,{"timestamp":146,"open":554,"high":554,"low":220,"close":655,"volume":676},14098,{"timestamp":678,"open":220,"high":499,"low":220,"close":499,"volume":679},"2026-04-16T00:00:00",57181,{"timestamp":681,"open":494,"high":494,"low":521,"close":504,"volume":682},"2026-04-19T00:00:00",55354,{"timestamp":684,"open":554,"high":542,"low":489,"close":558,"volume":685},"2026-04-21T00:00:00",20629,{"timestamp":687,"open":495,"high":505,"low":489,"close":554,"volume":688},"2026-04-22T00:00:00",30911,{"timestamp":690,"open":558,"high":494,"low":174,"close":494,"volume":691},"2026-04-23T00:00:00",29506,{"timestamp":693,"open":505,"high":494,"low":495,"close":504,"volume":694},"2026-04-26T00:00:00",9731,{"timestamp":696,"open":494,"high":499,"low":489,"close":580,"volume":697},"2026-04-27T00:00:00",27456,{"timestamp":699,"open":494,"high":494,"low":174,"close":509,"volume":700},"2026-04-28T00:00:00",21476,{"timestamp":702,"open":580,"high":500,"low":542,"close":504,"volume":703},"2026-04-29T00:00:00",8641,{"timestamp":705,"open":493,"high":493,"low":419,"close":419,"volume":706},"2026-05-03T00:00:00",17495,{"timestamp":708,"open":463,"high":709,"low":478,"close":419,"volume":710},"2026-05-04T00:00:00",7.98,180171,{"timestamp":712,"open":493,"high":558,"low":478,"close":554,"volume":713},"2026-05-05T00:00:00",57095,{"timestamp":715,"open":489,"high":554,"low":205,"close":493,"volume":716},"2026-05-06T00:00:00",43564,{"timestamp":718,"open":220,"high":220,"low":437,"close":478,"volume":719},"2026-05-07T00:00:00",56744,{"timestamp":721,"open":521,"high":489,"low":432,"close":205,"volume":722},"2026-05-10T00:00:00",123069,{"timestamp":724,"open":220,"high":554,"low":424,"close":584,"volume":725},"2026-05-11T00:00:00",124063,{"timestamp":727,"open":485,"high":485,"low":194,"close":194,"volume":728},"2026-05-12T00:00:00",62931,{"timestamp":730,"open":194,"high":558,"low":194,"close":485,"volume":731},"2026-05-13T00:00:00",101524,{"timestamp":733,"open":419,"high":485,"low":424,"close":584,"volume":734},"2026-05-14T00:00:00",31742,{"timestamp":736,"open":489,"high":489,"low":424,"close":437,"volume":737},"2026-05-17T00:00:00",39102,{"timestamp":739,"open":424,"high":463,"low":192,"close":424,"volume":740},"2026-05-18T00:00:00",60511,{"timestamp":742,"open":424,"high":419,"low":438,"close":205,"volume":743},"2026-05-19T00:00:00",48864,{"timestamp":745,"open":463,"high":463,"low":459,"close":205,"volume":746},"2026-05-20T00:00:00",44575,{"timestamp":748,"open":584,"high":655,"low":459,"close":584,"volume":749},"2026-05-21T00:00:00",35812,{"timestamp":751,"open":433,"high":485,"low":433,"close":419,"volume":752},"2026-05-24T00:00:00",34247,{"timestamp":754,"open":458,"high":458,"low":198,"close":478,"volume":755},"2026-05-25T00:00:00",80217,{"timestamp":757,"open":485,"high":485,"low":424,"close":478,"volume":758},"2026-05-26T00:00:00",23028,{"timestamp":760,"open":521,"high":554,"low":424,"close":489,"volume":761},"2026-05-27T00:00:00",67634,{"timestamp":763,"open":547,"high":547,"low":478,"close":220,"volume":764},"2026-05-28T00:00:00",17901,{"timestamp":766,"open":458,"high":645,"low":451,"close":432,"volume":767},"2026-05-31T00:00:00",113256,{"timestamp":769,"open":458,"high":495,"low":438,"close":438,"volume":770},"2026-06-01T00:00:00",57642,{"timestamp":772,"open":437,"high":521,"low":438,"close":442,"volume":773},"2026-06-02T00:00:00",43355,{"timestamp":775,"open":451,"high":493,"low":424,"close":424,"volume":776},"2026-06-04T00:00:00",26353,{"timestamp":778,"open":424,"high":458,"low":200,"close":424,"volume":779},"2026-06-07T00:00:00",38129,{"timestamp":781,"open":205,"high":205,"low":442,"close":451,"volume":782},"2026-06-08T00:00:00",14791,{"timestamp":784,"open":459,"high":525,"low":225,"close":191,"volume":785},"2026-06-09T00:00:00",147212,{"timestamp":787,"open":193,"high":433,"low":193,"close":438,"volume":788},"2026-06-10T00:00:00",13357,{"timestamp":790,"open":438,"high":459,"low":193,"close":191,"volume":791},"2026-06-11T00:00:00",6495,{"timestamp":793,"open":433,"high":530,"low":191,"close":424,"volume":794},"2026-06-14T00:00:00",43740,{"timestamp":152,"open":451,"high":451,"low":191,"close":442,"volume":796},9242,{"timestamp":798,"open":451,"high":451,"low":191,"close":442,"volume":799},"2026-06-16T00:00:00",21833,{"timestamp":801,"open":442,"high":424,"low":193,"close":193,"volume":802},"2026-06-17T00:00:00",9477,{"timestamp":804,"open":193,"high":655,"low":193,"close":437,"volume":805},"2026-06-18T00:00:00",116773,{"timestamp":807,"open":437,"high":584,"low":808,"close":808,"volume":809},"2026-06-21T00:00:00",7.28,28833,{"timestamp":811,"open":808,"high":433,"low":808,"close":433,"volume":812},"2026-06-22T00:00:00",71419,{"timestamp":814,"open":432,"high":432,"low":808,"close":198,"volume":815},"2026-06-23T00:00:00",4575,{"timestamp":817,"open":433,"high":433,"low":200,"close":200,"volume":818},"2026-06-24T00:00:00",42906,{"timestamp":820,"open":191,"high":192,"low":244,"close":225,"volume":821},"2026-06-25T00:00:00",44025,{"timestamp":823,"open":200,"high":424,"low":225,"close":204,"volume":824},"2026-06-28T00:00:00",2427,{"timestamp":826,"open":248,"high":194,"low":248,"close":194,"volume":827},"2026-06-29T00:00:00",37340,{"timestamp":154,"open":248,"high":225,"low":199,"close":248,"volume":829},3738,{"timestamp":831,"open":200,"high":193,"low":214,"close":226,"volume":832},"2026-07-01T00:00:00",15598,{"timestamp":834,"open":194,"high":194,"low":214,"close":214,"volume":835},"2026-07-02T00:00:00",13709,{"timestamp":837,"open":233,"high":233,"low":214,"close":214,"volume":838},"2026-07-05T00:00:00",8124,{"timestamp":840,"open":233,"high":233,"low":221,"close":209,"volume":841},"2026-07-06T00:00:00",22483,{"timestamp":843,"open":209,"high":225,"low":221,"close":244,"volume":844},"2026-07-07T00:00:00",24684,{"timestamp":846,"open":206,"high":226,"low":244,"close":219,"volume":847},"2026-07-08T00:00:00",3234,{"timestamp":849,"open":210,"high":655,"low":210,"close":226,"volume":850},"2026-07-09T00:00:00",80599,{"timestamp":852,"open":493,"high":493,"low":210,"close":191,"volume":853},"2026-07-12T00:00:00",33613,{"timestamp":855,"open":200,"high":192,"low":214,"close":193,"volume":856},"2026-07-13T00:00:00",7491,{"timestamp":155,"open":584,"high":584,"low":240,"close":200,"volume":858},21266,{"timestamp":860,"open":463,"high":463,"low":248,"close":209,"volume":861},"2026-07-15T00:00:00",33208,{"timestamp":863,"open":191,"high":442,"low":240,"close":248,"volume":864},"2026-07-16T00:00:00",29841,{"timestamp":866,"open":215,"high":206,"low":215,"close":244,"volume":867},"2026-07-19T00:00:00",27153,{"timestamp":869,"open":244,"high":424,"low":240,"close":219,"volume":870},"2026-07-20T00:00:00",53606,{"timestamp":872,"open":214,"high":205,"low":214,"close":225,"volume":873},"2026-07-21T00:00:00",37131,{"timestamp":875,"open":200,"high":198,"low":214,"close":209,"volume":876},"2026-07-22T00:00:00",23182,{"timestamp":878,"open":193,"high":193,"low":226,"close":226,"volume":879},"2026-07-23T00:00:00",5730,{"timestamp":881,"open":226,"high":808,"low":221,"close":206,"volume":882},"2026-07-26T00:00:00",40682,{"timestamp":884,"open":192,"high":192,"low":214,"close":191,"volume":885},"2026-07-27T00:00:00",12824,{"timestamp":887,"open":191,"high":191,"low":215,"close":199,"volume":888},"2026-07-28T00:00:00",25281,{"timestamp":890,"open":219,"high":226,"low":221,"close":219,"volume":891},"2026-07-29T00:00:00",9485,{"timestamp":893,"open":226,"high":225,"low":215,"close":248,"volume":894},"2026-07-30T00:00:00",36436,{"timestamp":896,"open":225,"high":493,"low":289,"close":200,"volume":897},"2026-08-02T00:00:00",115572,{"timestamp":899,"open":225,"high":200,"low":240,"close":225,"volume":900},"2026-08-03T00:00:00",39369,{"timestamp":902,"open":225,"high":192,"low":219,"close":442,"volume":903},"2026-08-04T00:00:00",32333,{"timestamp":905,"open":244,"high":433,"low":244,"close":226,"volume":906},"2026-08-05T00:00:00",37713,{"timestamp":908,"open":424,"high":432,"low":204,"close":191,"volume":909},"2026-08-06T00:00:00",36129,{"timestamp":911,"open":214,"high":432,"low":214,"close":432,"volume":912},"2026-08-09T00:00:00",133074,{"timestamp":914,"open":459,"high":432,"low":193,"close":192,"volume":915},"2026-08-10T00:00:00",19918,{"timestamp":917,"open":200,"high":433,"low":225,"close":193,"volume":918},"2026-08-11T00:00:00",18499,{"timestamp":920,"open":198,"high":433,"low":200,"close":191,"volume":921},"2026-08-12T00:00:00",24225,{"timestamp":923,"open":191,"high":191,"low":219,"close":206,"volume":924},"2026-08-13T00:00:00",39310,{"timestamp":926,"open":225,"high":225,"low":240,"close":240,"volume":927},"2026-08-16T00:00:00",30219,{"timestamp":929,"open":233,"high":433,"low":215,"close":221,"volume":930},"2026-08-17T00:00:00",38663,{"timestamp":932,"open":221,"high":424,"low":221,"close":226,"volume":933},"2026-08-18T00:00:00",72826,{"timestamp":935,"open":459,"high":459,"low":442,"close":451,"volume":936},"2026-08-19T00:00:00",14488,{"timestamp":938,"open":433,"high":463,"low":200,"close":463,"volume":939},"2026-08-20T00:00:00",89482,{"timestamp":941,"open":463,"high":584,"low":438,"close":424,"volume":942},"2026-08-23T00:00:00",44787,{"timestamp":944,"open":438,"high":584,"low":438,"close":437,"volume":945},"2026-08-24T00:00:00",47944,{"timestamp":947,"open":437,"high":419,"low":198,"close":419,"volume":948},"2026-08-25T00:00:00",39797,{"timestamp":950,"open":478,"high":478,"low":205,"close":478,"volume":951},"2026-08-26T00:00:00",8481,{"timestamp":953,"open":442,"high":584,"low":438,"close":198,"volume":752},"2026-08-27T00:00:00",{"timestamp":955,"open":205,"high":437,"low":192,"close":192,"volume":956},"2026-08-30T00:00:00",5675,{"timestamp":160,"open":463,"high":463,"low":199,"close":205,"volume":958},23966,{"timestamp":960,"open":438,"high":447,"low":438,"close":424,"volume":961},"2026-09-01T00:00:00",44372,{"timestamp":963,"open":424,"high":504,"low":424,"close":220,"volume":964},"2026-09-02T00:00:00",70600,{"timestamp":966,"open":558,"high":558,"low":419,"close":558,"volume":967},"2026-09-03T00:00:00",25429,{"timestamp":969,"open":458,"high":554,"low":205,"close":554,"volume":970},"2026-09-07T00:00:00",30763,{"timestamp":972,"open":554,"high":447,"low":205,"close":584,"volume":973},"2026-09-08T00:00:00",36357,{"timestamp":975,"open":458,"high":504,"low":584,"close":584,"volume":976},"2026-09-09T00:00:00",15154,{"timestamp":978,"open":489,"high":174,"low":584,"close":584,"volume":979},"2026-09-10T00:00:00",18257,{"timestamp":981,"open":521,"high":500,"low":584,"close":584,"volume":982},"2026-09-13T00:00:00",47269,{"timestamp":984,"open":489,"high":500,"low":485,"close":220,"volume":985},"2026-09-14T00:00:00",60520,{"timestamp":161,"open":220,"high":499,"low":220,"close":493,"volume":987},32426,{"timestamp":989,"open":494,"high":499,"low":493,"close":495,"volume":990},"2026-09-16T00:00:00",19405,{"timestamp":992,"open":495,"high":504,"low":547,"close":174,"volume":993},"2026-09-17T00:00:00",11935,{"timestamp":995,"open":174,"high":447,"low":493,"close":521,"volume":996},"2026-09-20T00:00:00",34988,{"timestamp":998,"open":174,"high":495,"low":521,"close":174,"volume":999},"2026-09-21T00:00:00",7526,{"timestamp":1001,"open":521,"high":447,"low":521,"close":447,"volume":1002},"2026-09-22T00:00:00",31580,{"timestamp":1004,"open":579,"high":579,"low":521,"close":174,"volume":1005},"2026-09-23T00:00:00",6352,[]]