[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fu1W4zy-p1us5O2uYYZvTo2g0WniTNTWrNOKaGa28w3A":3,"$fSgsQvw9m1fgqBaBN5jeBeK8zyuUP9g1bGWSK7FDOFRc":25,"$fnxReU3HuEQJ-75r_OvOx42E5gIcIexNAueV7YfZLPrc":183},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VGIR11","vgir11","fii","Valora CRI CDI Fundo de Investimento Imobiliário","FII Valreiii","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},9.54,-0.01,-0.1047,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":180,"success":181,"errors":182,"limitReached":180},[27,34,37,40,44,47,51,54,57,60,63,66,69,72,75,78,81,84,87,91,94,97,100,103,106,109,112,115,119,122,125,128,131,134,137,141,144,147,150,153,156,159,162,165,168,171,174,177],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.13,"2022-10-13T00:00:00","2022-10-20T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-11-11T00:00:00","2022-11-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-12-12T00:00:00","2022-12-19T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},0.11,"2023-01-11T00:00:00","2023-01-18T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},"2023-02-10T00:00:00","2023-02-17T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},0.12,"2023-03-10T00:00:00","2023-03-17T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},"2023-04-13T00:00:00","2023-04-20T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},"2023-05-11T00:00:00","2023-05-18T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},"2023-06-13T00:00:00","2023-06-20T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},"2023-07-12T00:00:00","2023-07-19T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2023-08-10T00:00:00","2023-08-17T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2023-09-13T00:00:00","2023-09-20T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2023-10-11T00:00:00","2023-10-19T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2023-11-13T00:00:00","2023-11-21T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2023-12-12T00:00:00","2023-12-19T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},"2024-01-11T00:00:00","2024-01-18T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},"2024-02-14T00:00:00","2024-02-21T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2024-03-12T00:00:00","2024-03-19T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},0.1,"2024-04-10T00:00:00","2024-04-17T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-05-13T00:00:00","2024-05-20T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-06-12T00:00:00","2024-06-19T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-07-10T00:00:00","2024-07-17T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2024-08-12T00:00:00","2024-08-19T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2024-09-11T00:00:00","2024-09-18T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},"2024-10-10T00:00:00","2024-10-17T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2024-11-12T00:00:00","2024-11-21T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2024-12-11T00:00:00","2024-12-18T00:00:00",{"type":28,"category":29,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},0.109584,"2025-01-13T00:00:00","2025-01-20T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2025-02-12T00:00:00","2025-02-19T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2025-03-14T00:00:00","2025-03-21T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2025-04-10T00:00:00","2025-04-17T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-05-13T00:00:00","2025-05-20T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-06-11T00:00:00","2025-06-18T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-07-10T00:00:00","2025-07-17T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},0.14,"2025-08-12T00:00:00","2025-08-19T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-09-10T00:00:00","2025-09-17T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-10-10T00:00:00","2025-10-17T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-11-12T00:00:00","2025-11-19T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-12-10T00:00:00","2025-12-17T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2026-01-13T00:00:00","2026-01-20T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2026-02-11T00:00:00","2026-02-20T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2026-03-11T00:00:00","2026-03-18T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-04-13T00:00:00","2026-04-20T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-05-13T00:00:00","2026-05-20T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-06-11T00:00:00","2026-06-18T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-07-10T00:00:00","2026-07-17T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-08-12T00:00:00","2026-08-19T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-09-11T00:00:00","2026-09-18T00:00:00",null,true,[],{"items":184,"totalItens":180,"success":181,"errors":991,"limitReached":180},[185,191,196,201,204,207,211,214,217,222,227,231,237,243,247,250,253,256,260,265,270,276,280,283,286,289,292,295,298,302,305,309,312,315,319,322,327,330,333,336,340,343,346,349,352,355,358,361,365,370,373,378,383,385,388,391,394,397,399,402,406,411,418,423,428,433,437,441,444,447,450,453,456,459,463,466,469,472,474,477,480,485,490,493,496,499,505,509,513,516,519,522,525,528,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,583,586,589,592,595,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,643,646,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,694,697,700,703,706,708,711,714,717,720,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,766,769,772,775,778,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,896,901,907,914,917,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988],{"timestamp":186,"open":187,"high":12,"low":188,"close":189,"volume":190},"2025-09-25T00:00:00",9.5,9.48,9.52,524701,{"timestamp":192,"open":189,"high":193,"low":187,"close":194,"volume":195},"2025-09-28T00:00:00",9.57,9.53,569926,{"timestamp":197,"open":198,"high":199,"low":194,"close":198,"volume":200},"2025-09-29T00:00:00",9.56,9.58,479499,{"timestamp":202,"open":12,"high":12,"low":187,"close":189,"volume":203},"2025-09-30T00:00:00",1014936,{"timestamp":205,"open":189,"high":12,"low":187,"close":189,"volume":206},"2025-10-01T00:00:00",667532,{"timestamp":208,"open":209,"high":198,"low":187,"close":12,"volume":210},"2025-10-02T00:00:00",9.51,729398,{"timestamp":212,"open":198,"high":198,"low":189,"close":12,"volume":213},"2025-10-05T00:00:00",507248,{"timestamp":215,"open":198,"high":198,"low":189,"close":12,"volume":216},"2025-10-06T00:00:00",451687,{"timestamp":218,"open":198,"high":219,"low":220,"close":193,"volume":221},"2025-10-07T00:00:00",9.59,9.55,476179,{"timestamp":223,"open":193,"high":224,"low":193,"close":225,"volume":226},"2025-10-08T00:00:00",9.62,9.6,530637,{"timestamp":228,"open":229,"high":224,"low":193,"close":219,"volume":230},"2025-10-09T00:00:00",9.61,624274,{"timestamp":232,"open":188,"high":233,"low":234,"close":235,"volume":236},"2025-10-12T00:00:00",9.49,9.4,9.42,632227,{"timestamp":238,"open":239,"high":239,"low":240,"close":241,"volume":242},"2025-10-13T00:00:00",9.44,9.41,9.43,698296,{"timestamp":244,"open":241,"high":245,"low":235,"close":239,"volume":246},"2025-10-14T00:00:00",9.45,606415,{"timestamp":248,"open":245,"high":245,"low":235,"close":241,"volume":249},"2025-10-15T00:00:00",500313,{"timestamp":251,"open":239,"high":245,"low":235,"close":241,"volume":252},"2025-10-16T00:00:00",588945,{"timestamp":254,"open":245,"high":245,"low":235,"close":241,"volume":255},"2025-10-19T00:00:00",685585,{"timestamp":257,"open":245,"high":245,"low":258,"close":234,"volume":259},"2025-10-20T00:00:00",9.37,1069590,{"timestamp":261,"open":240,"high":240,"low":262,"close":263,"volume":264},"2025-10-21T00:00:00",9.33,9.35,757674,{"timestamp":266,"open":263,"high":267,"low":268,"close":262,"volume":269},"2025-10-22T00:00:00",9.36,9.27,655936,{"timestamp":271,"open":272,"high":273,"low":274,"close":258,"volume":275},"2025-10-23T00:00:00",9.34,9.39,9.32,468114,{"timestamp":277,"open":278,"high":273,"low":272,"close":258,"volume":279},"2025-10-26T00:00:00",9.38,552114,{"timestamp":281,"open":258,"high":273,"low":263,"close":258,"volume":282},"2025-10-27T00:00:00",459446,{"timestamp":284,"open":240,"high":241,"low":278,"close":241,"volume":285},"2025-10-29T00:00:00",283247,{"timestamp":287,"open":239,"high":245,"low":258,"close":245,"volume":288},"2025-10-30T00:00:00",700517,{"timestamp":290,"open":240,"high":235,"low":274,"close":273,"volume":291},"2025-11-02T00:00:00",1388929,{"timestamp":293,"open":234,"high":235,"low":273,"close":234,"volume":294},"2025-11-03T00:00:00",461132,{"timestamp":296,"open":241,"high":241,"low":240,"close":241,"volume":297},"2025-11-04T00:00:00",355928,{"timestamp":299,"open":241,"high":300,"low":235,"close":300,"volume":301},"2025-11-05T00:00:00",9.46,340227,{"timestamp":303,"open":245,"high":233,"low":239,"close":233,"volume":304},"2025-11-06T00:00:00",370784,{"timestamp":306,"open":233,"high":187,"low":307,"close":233,"volume":308},"2025-11-09T00:00:00",9.47,465724,{"timestamp":310,"open":188,"high":187,"low":241,"close":300,"volume":311},"2025-11-10T00:00:00",520027,{"timestamp":313,"open":300,"high":300,"low":235,"close":245,"volume":314},"2025-11-11T00:00:00",552916,{"timestamp":148,"open":316,"high":274,"low":317,"close":274,"volume":318},9.3,9.26,476060,{"timestamp":320,"open":262,"high":267,"low":274,"close":274,"volume":321},"2025-11-13T00:00:00",327437,{"timestamp":323,"open":258,"high":278,"low":324,"close":325,"volume":326},"2025-11-16T00:00:00",9.29,9.31,743919,{"timestamp":328,"open":325,"high":272,"low":325,"close":325,"volume":329},"2025-11-17T00:00:00",454613,{"timestamp":331,"open":262,"high":263,"low":316,"close":272,"volume":332},"2025-11-18T00:00:00",475595,{"timestamp":334,"open":262,"high":263,"low":325,"close":325,"volume":335},"2025-11-20T00:00:00",538976,{"timestamp":337,"open":262,"high":262,"low":338,"close":325,"volume":339},"2025-11-23T00:00:00",9.28,807229,{"timestamp":341,"open":316,"high":325,"low":338,"close":316,"volume":342},"2025-11-24T00:00:00",535858,{"timestamp":344,"open":316,"high":262,"low":324,"close":262,"volume":345},"2025-11-25T00:00:00",498446,{"timestamp":347,"open":274,"high":273,"low":274,"close":278,"volume":348},"2025-11-26T00:00:00",406254,{"timestamp":350,"open":234,"high":307,"low":278,"close":300,"volume":351},"2025-11-27T00:00:00",447542,{"timestamp":353,"open":245,"high":187,"low":240,"close":233,"volume":354},"2025-11-30T00:00:00",527640,{"timestamp":356,"open":188,"high":194,"low":307,"close":209,"volume":357},"2025-12-01T00:00:00",462857,{"timestamp":359,"open":12,"high":220,"low":187,"close":12,"volume":360},"2025-12-02T00:00:00",508720,{"timestamp":362,"open":12,"high":363,"low":189,"close":363,"volume":364},"2025-12-03T00:00:00",9.63,374343,{"timestamp":366,"open":367,"high":368,"low":193,"close":225,"volume":369},"2025-12-04T00:00:00",9.64,9.66,422886,{"timestamp":371,"open":225,"high":367,"low":193,"close":224,"volume":372},"2025-12-07T00:00:00",364925,{"timestamp":374,"open":375,"high":376,"low":363,"close":368,"volume":377},"2025-12-08T00:00:00",9.65,9.69,464734,{"timestamp":379,"open":380,"high":381,"low":187,"close":193,"volume":382},"2025-12-09T00:00:00",9.67,9.68,814293,{"timestamp":151,"open":189,"high":194,"low":273,"close":235,"volume":384},634333,{"timestamp":386,"open":300,"high":189,"low":235,"close":307,"volume":387},"2025-12-11T00:00:00",541609,{"timestamp":389,"open":187,"high":198,"low":188,"close":189,"volume":390},"2025-12-14T00:00:00",381161,{"timestamp":392,"open":12,"high":193,"low":209,"close":194,"volume":393},"2025-12-15T00:00:00",505489,{"timestamp":395,"open":198,"high":219,"low":209,"close":219,"volume":396},"2025-12-16T00:00:00",615832,{"timestamp":152,"open":199,"high":225,"low":198,"close":219,"volume":398},396725,{"timestamp":400,"open":219,"high":225,"low":198,"close":225,"volume":401},"2025-12-18T00:00:00",466047,{"timestamp":403,"open":224,"high":404,"low":229,"close":404,"volume":405},"2025-12-21T00:00:00",9.7,420411,{"timestamp":407,"open":404,"high":408,"low":376,"close":409,"volume":410},"2025-12-22T00:00:00",9.74,9.72,432353,{"timestamp":412,"open":413,"high":414,"low":415,"close":416,"volume":417},"2025-12-25T00:00:00",9.77,9.8,9.73,9.78,441452,{"timestamp":419,"open":420,"high":420,"low":408,"close":421,"volume":422},"2025-12-28T00:00:00",9.85,9.76,404877,{"timestamp":424,"open":425,"high":426,"low":421,"close":426,"volume":427},"2025-12-29T00:00:00",9.79,9.82,331766,{"timestamp":429,"open":430,"high":431,"low":414,"close":430,"volume":432},"2026-01-01T00:00:00",9.84,9.86,412761,{"timestamp":434,"open":435,"high":420,"low":425,"close":435,"volume":436},"2026-01-04T00:00:00",9.83,529709,{"timestamp":438,"open":439,"high":420,"low":416,"close":425,"volume":440},"2026-01-05T00:00:00",9.81,449676,{"timestamp":442,"open":426,"high":435,"low":421,"close":414,"volume":443},"2026-01-06T00:00:00",546230,{"timestamp":445,"open":439,"high":426,"low":421,"close":426,"volume":446},"2026-01-07T00:00:00",404555,{"timestamp":448,"open":426,"high":426,"low":413,"close":414,"volume":449},"2026-01-08T00:00:00",477855,{"timestamp":451,"open":435,"high":435,"low":413,"close":426,"volume":452},"2026-01-11T00:00:00",594121,{"timestamp":454,"open":426,"high":426,"low":416,"close":439,"volume":455},"2026-01-12T00:00:00",499789,{"timestamp":154,"open":404,"high":409,"low":375,"close":457,"volume":458},9.71,387359,{"timestamp":460,"open":461,"high":461,"low":404,"close":415,"volume":462},"2026-01-14T00:00:00",9.75,471422,{"timestamp":464,"open":409,"high":421,"low":409,"close":421,"volume":465},"2026-01-15T00:00:00",442568,{"timestamp":467,"open":421,"high":416,"low":415,"close":421,"volume":468},"2026-01-18T00:00:00",384102,{"timestamp":470,"open":413,"high":416,"low":461,"close":416,"volume":471},"2026-01-19T00:00:00",443718,{"timestamp":155,"open":416,"high":439,"low":461,"close":416,"volume":473},706147,{"timestamp":475,"open":425,"high":435,"low":421,"close":414,"volume":476},"2026-01-21T00:00:00",436860,{"timestamp":478,"open":430,"high":430,"low":439,"close":435,"volume":479},"2026-01-22T00:00:00",591132,{"timestamp":481,"open":430,"high":482,"low":426,"close":483,"volume":484},"2026-01-25T00:00:00",9.9,9.87,607132,{"timestamp":486,"open":487,"high":482,"low":430,"close":488,"volume":489},"2026-01-26T00:00:00",9.89,9.88,569049,{"timestamp":491,"open":488,"high":487,"low":430,"close":488,"volume":492},"2026-01-27T00:00:00",544458,{"timestamp":494,"open":487,"high":487,"low":421,"close":425,"volume":495},"2026-01-28T00:00:00",665253,{"timestamp":497,"open":416,"high":483,"low":416,"close":431,"volume":498},"2026-01-29T00:00:00",115116,{"timestamp":500,"open":501,"high":502,"low":501,"close":503,"volume":504},"2026-02-01T00:00:00",9.92,9.98,9.95,532677,{"timestamp":506,"open":503,"high":503,"low":431,"close":507,"volume":508},"2026-02-02T00:00:00",9.93,892508,{"timestamp":510,"open":511,"high":511,"low":414,"close":435,"volume":512},"2026-02-03T00:00:00",9.94,764783,{"timestamp":514,"open":439,"high":483,"low":414,"close":426,"volume":515},"2026-02-04T00:00:00",596026,{"timestamp":517,"open":501,"high":501,"low":414,"close":426,"volume":518},"2026-02-05T00:00:00",725896,{"timestamp":520,"open":420,"high":420,"low":425,"close":426,"volume":521},"2026-02-08T00:00:00",803040,{"timestamp":523,"open":435,"high":431,"low":414,"close":414,"volume":524},"2026-02-09T00:00:00",704826,{"timestamp":526,"open":439,"high":431,"low":439,"close":430,"volume":527},"2026-02-10T00:00:00",841066,{"timestamp":157,"open":415,"high":408,"low":381,"close":381,"volume":529},604032,{"timestamp":531,"open":415,"high":414,"low":404,"close":413,"volume":532},"2026-02-12T00:00:00",680955,{"timestamp":534,"open":408,"high":413,"low":457,"close":408,"volume":535},"2026-02-17T00:00:00",396837,{"timestamp":537,"open":421,"high":416,"low":376,"close":409,"volume":538},"2026-02-18T00:00:00",728027,{"timestamp":540,"open":415,"high":416,"low":409,"close":416,"volume":541},"2026-02-19T00:00:00",469250,{"timestamp":543,"open":416,"high":425,"low":461,"close":413,"volume":544},"2026-02-22T00:00:00",425429,{"timestamp":546,"open":413,"high":416,"low":415,"close":461,"volume":547},"2026-02-23T00:00:00",551920,{"timestamp":549,"open":421,"high":421,"low":457,"close":415,"volume":550},"2026-02-24T00:00:00",600960,{"timestamp":552,"open":413,"high":416,"low":408,"close":416,"volume":553},"2026-02-25T00:00:00",495360,{"timestamp":555,"open":416,"high":439,"low":461,"close":439,"volume":556},"2026-02-26T00:00:00",882843,{"timestamp":558,"open":439,"high":426,"low":421,"close":425,"volume":559},"2026-03-01T00:00:00",568450,{"timestamp":561,"open":426,"high":426,"low":461,"close":413,"volume":562},"2026-03-02T00:00:00",898316,{"timestamp":564,"open":414,"high":426,"low":461,"close":416,"volume":565},"2026-03-03T00:00:00",543732,{"timestamp":567,"open":414,"high":426,"low":416,"close":439,"volume":568},"2026-03-04T00:00:00",462252,{"timestamp":570,"open":426,"high":435,"low":425,"close":439,"volume":571},"2026-03-05T00:00:00",605527,{"timestamp":573,"open":430,"high":430,"low":461,"close":439,"volume":574},"2026-03-08T00:00:00",748498,{"timestamp":576,"open":426,"high":426,"low":408,"close":421,"volume":577},"2026-03-09T00:00:00",1039415,{"timestamp":579,"open":416,"high":414,"low":461,"close":414,"volume":580},"2026-03-10T00:00:00",593659,{"timestamp":160,"open":461,"high":461,"low":376,"close":409,"volume":582},441102,{"timestamp":584,"open":415,"high":421,"low":457,"close":415,"volume":585},"2026-03-12T00:00:00",477699,{"timestamp":587,"open":421,"high":413,"low":404,"close":409,"volume":588},"2026-03-15T00:00:00",554875,{"timestamp":590,"open":409,"high":408,"low":404,"close":415,"volume":591},"2026-03-16T00:00:00",359853,{"timestamp":593,"open":415,"high":408,"low":404,"close":404,"volume":594},"2026-03-17T00:00:00",386244,{"timestamp":161,"open":409,"high":415,"low":375,"close":404,"volume":596},412106,{"timestamp":598,"open":404,"high":415,"low":381,"close":376,"volume":599},"2026-03-19T00:00:00",431208,{"timestamp":601,"open":376,"high":461,"low":380,"close":408,"volume":602},"2026-03-22T00:00:00",368203,{"timestamp":604,"open":415,"high":408,"low":409,"close":408,"volume":605},"2026-03-23T00:00:00",270487,{"timestamp":607,"open":461,"high":421,"low":409,"close":461,"volume":608},"2026-03-24T00:00:00",331339,{"timestamp":610,"open":408,"high":421,"low":415,"close":415,"volume":611},"2026-03-25T00:00:00",236046,{"timestamp":613,"open":461,"high":413,"low":408,"close":421,"volume":614},"2026-03-26T00:00:00",255386,{"timestamp":616,"open":421,"high":425,"low":461,"close":416,"volume":617},"2026-03-29T00:00:00",336935,{"timestamp":619,"open":416,"high":414,"low":461,"close":425,"volume":620},"2026-03-30T00:00:00",443831,{"timestamp":622,"open":425,"high":426,"low":421,"close":439,"volume":623},"2026-03-31T00:00:00",302510,{"timestamp":625,"open":426,"high":435,"low":425,"close":435,"volume":626},"2026-04-01T00:00:00",402949,{"timestamp":628,"open":430,"high":430,"low":416,"close":425,"volume":629},"2026-04-05T00:00:00",476356,{"timestamp":631,"open":414,"high":426,"low":413,"close":439,"volume":632},"2026-04-06T00:00:00",362515,{"timestamp":634,"open":439,"high":430,"low":414,"close":439,"volume":635},"2026-04-07T00:00:00",608577,{"timestamp":637,"open":435,"high":430,"low":439,"close":426,"volume":638},"2026-04-08T00:00:00",421029,{"timestamp":640,"open":430,"high":641,"low":426,"close":501,"volume":642},"2026-04-09T00:00:00",9.96,806053,{"timestamp":644,"open":482,"high":511,"low":431,"close":487,"volume":645},"2026-04-12T00:00:00",579893,{"timestamp":163,"open":421,"high":421,"low":415,"close":408,"volume":647},309291,{"timestamp":649,"open":408,"high":413,"low":415,"close":421,"volume":650},"2026-04-14T00:00:00",418999,{"timestamp":652,"open":413,"high":416,"low":408,"close":408,"volume":653},"2026-04-15T00:00:00",356540,{"timestamp":655,"open":413,"high":425,"low":461,"close":421,"volume":656},"2026-04-16T00:00:00",383045,{"timestamp":658,"open":416,"high":439,"low":413,"close":439,"volume":659},"2026-04-19T00:00:00",592868,{"timestamp":661,"open":439,"high":426,"low":413,"close":413,"volume":662},"2026-04-21T00:00:00",437028,{"timestamp":664,"open":414,"high":414,"low":416,"close":414,"volume":665},"2026-04-22T00:00:00",356112,{"timestamp":667,"open":426,"high":435,"low":413,"close":425,"volume":668},"2026-04-23T00:00:00",367443,{"timestamp":670,"open":435,"high":435,"low":413,"close":413,"volume":671},"2026-04-26T00:00:00",345030,{"timestamp":673,"open":413,"high":416,"low":409,"close":409,"volume":674},"2026-04-27T00:00:00",509710,{"timestamp":676,"open":461,"high":461,"low":404,"close":408,"volume":677},"2026-04-28T00:00:00",457439,{"timestamp":679,"open":461,"high":425,"low":415,"close":461,"volume":680},"2026-04-29T00:00:00",482236,{"timestamp":682,"open":461,"high":425,"low":408,"close":425,"volume":683},"2026-05-03T00:00:00",585536,{"timestamp":685,"open":425,"high":414,"low":421,"close":425,"volume":686},"2026-05-04T00:00:00",470725,{"timestamp":688,"open":425,"high":487,"low":416,"close":487,"volume":689},"2026-05-05T00:00:00",558514,{"timestamp":691,"open":487,"high":692,"low":435,"close":487,"volume":693},"2026-05-06T00:00:00",9.91,411690,{"timestamp":695,"open":482,"high":502,"low":482,"close":507,"volume":696},"2026-05-07T00:00:00",537955,{"timestamp":698,"open":511,"high":641,"low":439,"close":420,"volume":699},"2026-05-10T00:00:00",518974,{"timestamp":701,"open":431,"high":487,"low":414,"close":426,"volume":702},"2026-05-11T00:00:00",794978,{"timestamp":704,"open":420,"high":431,"low":415,"close":408,"volume":705},"2026-05-12T00:00:00",904417,{"timestamp":166,"open":224,"high":381,"low":219,"close":375,"volume":707},460529,{"timestamp":709,"open":368,"high":457,"low":367,"close":457,"volume":710},"2026-05-14T00:00:00",429474,{"timestamp":712,"open":408,"high":461,"low":188,"close":220,"volume":713},"2026-05-17T00:00:00",949189,{"timestamp":715,"open":194,"high":220,"low":234,"close":194,"volume":716},"2026-05-18T00:00:00",578922,{"timestamp":718,"open":194,"high":363,"low":209,"close":363,"volume":719},"2026-05-19T00:00:00",437000,{"timestamp":167,"open":363,"high":363,"low":220,"close":198,"volume":721},425369,{"timestamp":723,"open":225,"high":368,"low":193,"close":363,"volume":724},"2026-05-21T00:00:00",577859,{"timestamp":726,"open":367,"high":375,"low":193,"close":225,"volume":727},"2026-05-24T00:00:00",591069,{"timestamp":729,"open":229,"high":229,"low":209,"close":189,"volume":730},"2026-05-25T00:00:00",475733,{"timestamp":732,"open":220,"high":229,"low":189,"close":229,"volume":733},"2026-05-26T00:00:00",501072,{"timestamp":735,"open":363,"high":404,"low":229,"close":404,"volume":736},"2026-05-27T00:00:00",331127,{"timestamp":738,"open":404,"high":457,"low":363,"close":375,"volume":739},"2026-05-28T00:00:00",600388,{"timestamp":741,"open":380,"high":381,"low":219,"close":363,"volume":742},"2026-05-31T00:00:00",561623,{"timestamp":744,"open":224,"high":404,"low":229,"close":381,"volume":745},"2026-06-01T00:00:00",475745,{"timestamp":747,"open":376,"high":409,"low":368,"close":376,"volume":748},"2026-06-02T00:00:00",352359,{"timestamp":750,"open":409,"high":415,"low":368,"close":409,"volume":751},"2026-06-04T00:00:00",410416,{"timestamp":753,"open":461,"high":421,"low":229,"close":367,"volume":754},"2026-06-07T00:00:00",610589,{"timestamp":756,"open":367,"high":376,"low":363,"close":380,"volume":757},"2026-06-08T00:00:00",378467,{"timestamp":759,"open":381,"high":404,"low":224,"close":381,"volume":760},"2026-06-09T00:00:00",355812,{"timestamp":762,"open":381,"high":457,"low":375,"close":404,"volume":763},"2026-06-10T00:00:00",361733,{"timestamp":169,"open":380,"high":381,"low":199,"close":199,"volume":765},519286,{"timestamp":767,"open":219,"high":376,"low":219,"close":380,"volume":768},"2026-06-14T00:00:00",420830,{"timestamp":770,"open":381,"high":404,"low":229,"close":368,"volume":771},"2026-06-15T00:00:00",392753,{"timestamp":773,"open":380,"high":376,"low":224,"close":375,"volume":774},"2026-06-16T00:00:00",227434,{"timestamp":776,"open":375,"high":381,"low":224,"close":375,"volume":777},"2026-06-17T00:00:00",325179,{"timestamp":170,"open":375,"high":368,"low":225,"close":229,"volume":779},366854,{"timestamp":781,"open":367,"high":375,"low":229,"close":229,"volume":782},"2026-06-21T00:00:00",334910,{"timestamp":784,"open":363,"high":368,"low":225,"close":368,"volume":785},"2026-06-22T00:00:00",365823,{"timestamp":787,"open":368,"high":380,"low":229,"close":367,"volume":788},"2026-06-23T00:00:00",387758,{"timestamp":790,"open":363,"high":368,"low":225,"close":229,"volume":791},"2026-06-24T00:00:00",339973,{"timestamp":793,"open":363,"high":367,"low":198,"close":367,"volume":794},"2026-06-25T00:00:00",413893,{"timestamp":796,"open":375,"high":375,"low":219,"close":375,"volume":797},"2026-06-28T00:00:00",378109,{"timestamp":799,"open":368,"high":376,"low":224,"close":368,"volume":800},"2026-06-29T00:00:00",380553,{"timestamp":802,"open":381,"high":408,"low":375,"close":408,"volume":803},"2026-06-30T00:00:00",350181,{"timestamp":805,"open":408,"high":461,"low":381,"close":461,"volume":806},"2026-07-01T00:00:00",575011,{"timestamp":808,"open":413,"high":425,"low":409,"close":461,"volume":809},"2026-07-02T00:00:00",416221,{"timestamp":811,"open":414,"high":420,"low":408,"close":420,"volume":812},"2026-07-05T00:00:00",430643,{"timestamp":814,"open":420,"high":431,"low":439,"close":435,"volume":815},"2026-07-06T00:00:00",354237,{"timestamp":817,"open":420,"high":483,"low":416,"close":420,"volume":818},"2026-07-07T00:00:00",285093,{"timestamp":820,"open":488,"high":487,"low":426,"close":431,"volume":821},"2026-07-08T00:00:00",243444,{"timestamp":823,"open":483,"high":488,"low":426,"close":435,"volume":824},"2026-07-09T00:00:00",464338,{"timestamp":826,"open":409,"high":408,"low":225,"close":225,"volume":827},"2026-07-12T00:00:00",495050,{"timestamp":829,"open":224,"high":363,"low":199,"close":199,"volume":830},"2026-07-13T00:00:00",430984,{"timestamp":832,"open":219,"high":376,"low":198,"close":367,"volume":833},"2026-07-14T00:00:00",394656,{"timestamp":835,"open":368,"high":376,"low":224,"close":380,"volume":836},"2026-07-15T00:00:00",371749,{"timestamp":838,"open":457,"high":415,"low":368,"close":381,"volume":839},"2026-07-16T00:00:00",379369,{"timestamp":841,"open":376,"high":404,"low":375,"close":368,"volume":842},"2026-07-19T00:00:00",341318,{"timestamp":844,"open":381,"high":404,"low":199,"close":225,"volume":845},"2026-07-20T00:00:00",445538,{"timestamp":847,"open":225,"high":224,"low":234,"close":188,"volume":848},"2026-07-21T00:00:00",820330,{"timestamp":850,"open":300,"high":233,"low":234,"close":307,"volume":851},"2026-07-22T00:00:00",501057,{"timestamp":853,"open":241,"high":239,"low":262,"close":263,"volume":854},"2026-07-23T00:00:00",702688,{"timestamp":856,"open":272,"high":273,"low":316,"close":273,"volume":857},"2026-07-26T00:00:00",572712,{"timestamp":859,"open":234,"high":245,"low":278,"close":235,"volume":860},"2026-07-27T00:00:00",432009,{"timestamp":862,"open":241,"high":300,"low":234,"close":241,"volume":863},"2026-07-28T00:00:00",353561,{"timestamp":865,"open":240,"high":239,"low":278,"close":241,"volume":866},"2026-07-29T00:00:00",354034,{"timestamp":868,"open":241,"high":188,"low":235,"close":300,"volume":869},"2026-07-30T00:00:00",366381,{"timestamp":871,"open":188,"high":12,"low":300,"close":307,"volume":872},"2026-08-02T00:00:00",441778,{"timestamp":874,"open":188,"high":194,"low":307,"close":209,"volume":875},"2026-08-03T00:00:00",414518,{"timestamp":877,"open":194,"high":224,"low":209,"close":193,"volume":878},"2026-08-04T00:00:00",494510,{"timestamp":880,"open":193,"high":219,"low":189,"close":189,"volume":881},"2026-08-05T00:00:00",444143,{"timestamp":883,"open":12,"high":225,"low":12,"close":225,"volume":884},"2026-08-06T00:00:00",473669,{"timestamp":886,"open":224,"high":375,"low":219,"close":225,"volume":887},"2026-08-09T00:00:00",371929,{"timestamp":889,"open":229,"high":224,"low":189,"close":198,"volume":890},"2026-08-10T00:00:00",378973,{"timestamp":892,"open":220,"high":198,"low":240,"close":235,"volume":893},"2026-08-11T00:00:00",413573,{"timestamp":175,"open":262,"high":258,"low":338,"close":262,"volume":895},493752,{"timestamp":897,"open":274,"high":267,"low":898,"close":899,"volume":900},"2026-08-13T00:00:00",9.13,9.17,599078,{"timestamp":902,"open":899,"high":903,"low":904,"close":905,"volume":906},"2026-08-16T00:00:00",9.25,9.12,9.18,438490,{"timestamp":908,"open":909,"high":910,"low":911,"close":912,"volume":913},"2026-08-17T00:00:00",9.19,9.22,9.06,9.2,521556,{"timestamp":915,"open":317,"high":273,"low":899,"close":258,"volume":916},"2026-08-18T00:00:00",504377,{"timestamp":176,"open":234,"high":239,"low":903,"close":317,"volume":918},510599,{"timestamp":920,"open":316,"high":245,"low":324,"close":241,"volume":921},"2026-08-20T00:00:00",347375,{"timestamp":923,"open":239,"high":300,"low":258,"close":235,"volume":924},"2026-08-23T00:00:00",322199,{"timestamp":926,"open":245,"high":233,"low":234,"close":300,"volume":927},"2026-08-24T00:00:00",358339,{"timestamp":929,"open":307,"high":188,"low":240,"close":235,"volume":930},"2026-08-25T00:00:00",294677,{"timestamp":932,"open":241,"high":300,"low":240,"close":241,"volume":933},"2026-08-26T00:00:00",371408,{"timestamp":935,"open":300,"high":188,"low":267,"close":240,"volume":936},"2026-08-27T00:00:00",517600,{"timestamp":938,"open":239,"high":193,"low":234,"close":193,"volume":939},"2026-08-30T00:00:00",440540,{"timestamp":941,"open":194,"high":198,"low":188,"close":209,"volume":942},"2026-08-31T00:00:00",340509,{"timestamp":944,"open":12,"high":376,"low":194,"close":229,"volume":945},"2026-09-01T00:00:00",606654,{"timestamp":947,"open":363,"high":380,"low":219,"close":224,"volume":948},"2026-09-02T00:00:00",310494,{"timestamp":950,"open":375,"high":376,"low":367,"close":376,"volume":951},"2026-09-03T00:00:00",345794,{"timestamp":953,"open":376,"high":404,"low":363,"close":367,"volume":954},"2026-09-07T00:00:00",454423,{"timestamp":956,"open":368,"high":404,"low":363,"close":381,"volume":957},"2026-09-08T00:00:00",447601,{"timestamp":959,"open":404,"high":409,"low":381,"close":376,"volume":960},"2026-09-09T00:00:00",288390,{"timestamp":962,"open":376,"high":409,"low":199,"close":219,"volume":963},"2026-09-10T00:00:00",441681,{"timestamp":965,"open":307,"high":198,"low":300,"close":220,"volume":966},"2026-09-13T00:00:00",376020,{"timestamp":968,"open":220,"high":219,"low":187,"close":194,"volume":969},"2026-09-14T00:00:00",299906,{"timestamp":971,"open":199,"high":367,"low":198,"close":199,"volume":972},"2026-09-15T00:00:00",378386,{"timestamp":974,"open":219,"high":375,"low":199,"close":367,"volume":975},"2026-09-16T00:00:00",278491,{"timestamp":977,"open":368,"high":380,"low":224,"close":380,"volume":978},"2026-09-17T00:00:00",406923,{"timestamp":980,"open":368,"high":376,"low":224,"close":368,"volume":981},"2026-09-20T00:00:00",364989,{"timestamp":983,"open":376,"high":376,"low":363,"close":367,"volume":984},"2026-09-21T00:00:00",312355,{"timestamp":986,"open":367,"high":375,"low":220,"close":220,"volume":987},"2026-09-22T00:00:00",311507,{"timestamp":989,"open":198,"high":199,"low":187,"close":12,"volume":990},"2026-09-23T00:00:00",370541,[]]