[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f1eKe-BDiyQxuylxHJq20DWwhJqD_ZpcWBqV7bVZ67dA":3,"$fSAaiLmohajrz79YKA-E_uazrKQFuXtrHXeVvcsHcCN8":105,"$fL9kH668QsD3j7GTrZ6JKhKq91G_Pi1OCiEqZsDdAEHc":127},{"items":4,"totalItens":102,"success":103,"errors":104,"limitReached":102},[5,12,17,20,23,26,29,32,35,38,41,44,47,50,53,56,59,62,65,68,71,74,77,80,83,87,90,93,96,99],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.12,"2024-03-28T00:00:00","2024-04-05T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":11},0.15,"2024-04-25T00:00:00","2024-04-30T00:00:00","2024-05-08T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},"2024-05-31T00:00:00","2024-06-07T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":21,"comDate":21,"paymentDate":22,"status":11},"2024-06-28T00:00:00","2024-07-05T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":24,"comDate":24,"paymentDate":25,"status":11},"2024-07-31T00:00:00","2024-08-07T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":27,"comDate":27,"paymentDate":28,"status":11},"2024-08-30T00:00:00","2024-09-06T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},"2024-09-30T00:00:00","2024-10-07T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},"2024-10-31T00:00:00","2024-11-07T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":36,"comDate":36,"paymentDate":37,"status":11},"2024-11-29T00:00:00","2024-12-06T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":39,"comDate":39,"paymentDate":40,"status":11},"2024-12-30T00:00:00","2025-01-08T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":42,"comDate":42,"paymentDate":43,"status":11},"2025-01-31T00:00:00","2025-02-07T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":45,"comDate":45,"paymentDate":46,"status":11},"2025-02-28T00:00:00","2025-03-11T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":48,"comDate":48,"paymentDate":49,"status":11},"2025-03-31T00:00:00","2025-04-07T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":51,"comDate":51,"paymentDate":52,"status":11},"2025-04-30T00:00:00","2025-05-08T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":54,"comDate":54,"paymentDate":55,"status":11},"2025-05-30T00:00:00","2025-06-06T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":57,"comDate":57,"paymentDate":58,"status":11},"2025-06-30T00:00:00","2025-07-07T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":60,"comDate":60,"paymentDate":61,"status":11},"2025-07-31T00:00:00","2025-08-07T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":63,"comDate":63,"paymentDate":64,"status":11},"2025-08-29T00:00:00","2025-09-05T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":66,"comDate":66,"paymentDate":67,"status":11},"2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":69,"comDate":69,"paymentDate":70,"status":11},"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":72,"comDate":72,"paymentDate":73,"status":11},"2025-11-28T00:00:00","2025-12-05T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":75,"comDate":75,"paymentDate":76,"status":11},"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":78,"comDate":78,"paymentDate":79,"status":11},"2026-01-30T00:00:00","2026-02-06T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":81,"comDate":81,"paymentDate":82,"status":11},"2026-02-27T00:00:00","2026-03-06T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":11},0.075,"2026-03-31T00:00:00","2026-04-08T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},"2026-04-30T00:00:00","2026-05-08T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":91,"comDate":91,"paymentDate":92,"status":11},"2026-05-29T00:00:00","2026-06-08T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":94,"comDate":94,"paymentDate":95,"status":11},"2026-06-30T00:00:00","2026-07-07T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":97,"comDate":97,"paymentDate":98,"status":11},"2026-07-31T00:00:00","2026-08-07T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":100,"comDate":100,"paymentDate":101,"status":11},"2026-08-31T00:00:00","2026-09-08T00:00:00",null,true,[],{"summary":106,"quote":113,"fundamentals":119,"priceHistory":120,"relatedTickers":121},{"ticker":107,"slug":108,"kind":109,"companyName":110,"shortName":111,"description":112},"VGRI11","vgri11","fii","Valora Renda Imobiliario Fundo De Inves Imobiliario  Resp Limit","FII Vgri","",{"price":114,"change":115,"changePercent":116,"currency":117,"updatedAt":118},5.59,0.09,1.6364,"BRL","2026-09-25T23:48:18Z",{},[],[122,123,124,125,126],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":128,"totalItens":102,"success":103,"errors":1111,"limitReached":102},[129,134,138,144,150,153,158,161,164,167,172,177,180,184,191,197,204,210,215,221,226,232,238,243,247,253,258,262,268,272,278,283,287,290,294,297,301,305,310,315,321,324,327,330,335,340,344,347,351,355,358,362,365,369,372,375,378,382,385,388,392,396,400,404,408,412,415,420,424,427,430,433,437,440,444,447,451,456,462,465,471,474,478,482,486,490,493,499,503,506,509,512,515,518,521,524,528,531,534,538,541,544,547,550,553,557,560,564,568,571,574,578,581,584,587,590,593,596,599,602,605,608,611,615,620,627,633,636,642,648,655,662,667,673,678,685,691,697,701,706,710,716,720,724,729,734,739,742,746,752,756,761,765,770,774,777,781,785,789,792,797,801,805,812,818,823,827,832,838,843,848,854,859,863,868,873,878,882,886,889,892,896,899,901,904,907,911,914,916,921,925,928,931,935,938,941,944,947,952,956,961,965,970,975,979,983,987,991,995,998,1001,1004,1008,1012,1018,1021,1024,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1058,1063,1066,1069,1072,1074,1077,1080,1083,1086,1090,1093,1096,1099,1102,1105,1108],{"timestamp":130,"open":131,"high":131,"low":132,"close":131,"volume":133},"2025-09-28T00:00:00",8.67,8.65,114459,{"timestamp":135,"open":131,"high":131,"low":132,"close":136,"volume":137},"2025-09-29T00:00:00",8.66,115762,{"timestamp":66,"open":139,"high":140,"low":141,"close":142,"volume":143},8.52,8.55,8.41,8.47,72002,{"timestamp":145,"open":139,"high":146,"low":147,"close":148,"volume":149},"2025-10-01T00:00:00",8.54,8.48,8.5,38072,{"timestamp":151,"open":140,"high":140,"low":147,"close":148,"volume":152},"2025-10-02T00:00:00",47261,{"timestamp":154,"open":148,"high":155,"low":156,"close":155,"volume":157},"2025-10-05T00:00:00",8.53,8.49,39617,{"timestamp":159,"open":155,"high":155,"low":156,"close":139,"volume":160},"2025-10-06T00:00:00",54733,{"timestamp":67,"open":139,"high":139,"low":147,"close":162,"volume":163},8.51,38939,{"timestamp":165,"open":162,"high":162,"low":142,"close":147,"volume":166},"2025-10-08T00:00:00",55567,{"timestamp":168,"open":156,"high":156,"low":169,"close":170,"volume":171},"2025-10-09T00:00:00",8.4,8.43,71582,{"timestamp":173,"open":174,"high":142,"low":175,"close":142,"volume":176},"2025-10-12T00:00:00",8.44,8.38,51482,{"timestamp":178,"open":174,"high":174,"low":175,"close":175,"volume":179},"2025-10-13T00:00:00",78387,{"timestamp":181,"open":169,"high":169,"low":182,"close":182,"volume":183},"2025-10-14T00:00:00",8.22,79119,{"timestamp":185,"open":186,"high":187,"low":188,"close":189,"volume":190},"2025-10-15T00:00:00",8.26,8.29,8.06,8.18,88715,{"timestamp":192,"open":193,"high":193,"low":194,"close":195,"volume":196},"2025-10-16T00:00:00",8.25,7.85,7.95,108486,{"timestamp":198,"open":199,"high":200,"low":201,"close":202,"volume":203},"2025-10-19T00:00:00",7.99,8.02,7.55,7.62,230757,{"timestamp":205,"open":206,"high":195,"low":207,"close":208,"volume":209},"2025-10-20T00:00:00",7.65,7.34,7.68,266638,{"timestamp":211,"open":212,"high":194,"low":208,"close":213,"volume":214},"2025-10-21T00:00:00",7.74,7.79,66109,{"timestamp":216,"open":217,"high":218,"low":219,"close":217,"volume":220},"2025-10-22T00:00:00",7.83,7.86,7.73,59384,{"timestamp":222,"open":217,"high":195,"low":223,"close":224,"volume":225},"2025-10-23T00:00:00",7.78,7.92,79082,{"timestamp":227,"open":228,"high":229,"low":218,"close":230,"volume":231},"2025-10-26T00:00:00",8,8.12,8.1,56470,{"timestamp":233,"open":189,"high":234,"low":235,"close":236,"volume":237},"2025-10-27T00:00:00",8.2,8.07,8.13,74284,{"timestamp":239,"open":240,"high":240,"low":241,"close":189,"volume":242},"2025-10-29T00:00:00",8.35,8.15,62219,{"timestamp":244,"open":234,"high":193,"low":245,"close":234,"volume":246},"2025-10-30T00:00:00",8.17,74250,{"timestamp":248,"open":249,"high":249,"low":250,"close":251,"volume":252},"2025-11-02T00:00:00",8.14,7.8,8.01,66859,{"timestamp":254,"open":188,"high":255,"low":256,"close":256,"volume":257},"2025-11-03T00:00:00",8.08,7.97,38664,{"timestamp":259,"open":251,"high":200,"low":260,"close":260,"volume":261},"2025-11-04T00:00:00",7.81,81800,{"timestamp":263,"open":264,"high":265,"low":266,"close":213,"volume":267},"2025-11-05T00:00:00",7.87,7.9,7.71,84345,{"timestamp":269,"open":270,"high":265,"low":270,"close":265,"volume":271},"2025-11-06T00:00:00",7.7,67172,{"timestamp":273,"open":274,"high":228,"low":275,"close":276,"volume":277},"2025-11-09T00:00:00",7.98,7.84,7.89,61524,{"timestamp":279,"open":280,"high":280,"low":281,"close":217,"volume":282},"2025-11-10T00:00:00",7.96,7.77,138346,{"timestamp":284,"open":218,"high":285,"low":281,"close":213,"volume":286},"2025-11-11T00:00:00",7.88,44021,{"timestamp":288,"open":217,"high":217,"low":219,"close":281,"volume":289},"2025-11-12T00:00:00",83566,{"timestamp":291,"open":250,"high":275,"low":292,"close":270,"volume":293},"2025-11-13T00:00:00",7.69,112379,{"timestamp":295,"open":266,"high":213,"low":270,"close":270,"volume":296},"2025-11-16T00:00:00",85531,{"timestamp":298,"open":299,"high":223,"low":208,"close":212,"volume":300},"2025-11-17T00:00:00",7.75,50915,{"timestamp":302,"open":212,"high":212,"low":303,"close":201,"volume":304},"2025-11-18T00:00:00",7.52,158053,{"timestamp":306,"open":307,"high":202,"low":308,"close":201,"volume":309},"2025-11-20T00:00:00",7.61,7.43,122013,{"timestamp":311,"open":201,"high":201,"low":312,"close":313,"volume":314},"2025-11-23T00:00:00",7.45,7.53,109321,{"timestamp":316,"open":317,"high":318,"low":319,"close":318,"volume":320},"2025-11-24T00:00:00",7.54,7.58,7.48,79350,{"timestamp":322,"open":317,"high":223,"low":317,"close":223,"volume":323},"2025-11-25T00:00:00",57515,{"timestamp":325,"open":213,"high":250,"low":270,"close":223,"volume":326},"2025-11-26T00:00:00",75238,{"timestamp":328,"open":223,"high":194,"low":299,"close":223,"volume":329},"2025-11-27T00:00:00",131267,{"timestamp":331,"open":266,"high":266,"low":332,"close":333,"volume":334},"2025-11-30T00:00:00",7.57,7.64,65171,{"timestamp":336,"open":206,"high":337,"low":338,"close":202,"volume":339},"2025-12-01T00:00:00",7.67,7.6,57630,{"timestamp":341,"open":208,"high":342,"low":202,"close":206,"volume":343},"2025-12-02T00:00:00",7.72,64684,{"timestamp":345,"open":342,"high":342,"low":333,"close":206,"volume":346},"2025-12-03T00:00:00",48484,{"timestamp":348,"open":349,"high":266,"low":206,"close":270,"volume":350},"2025-12-04T00:00:00",7.66,85439,{"timestamp":352,"open":208,"high":281,"low":206,"close":353,"volume":354},"2025-12-07T00:00:00",7.76,69804,{"timestamp":356,"open":213,"high":217,"low":212,"close":250,"volume":357},"2025-12-08T00:00:00",60269,{"timestamp":359,"open":285,"high":265,"low":250,"close":360,"volume":361},"2025-12-09T00:00:00",7.82,61729,{"timestamp":363,"open":194,"high":276,"low":250,"close":194,"volume":364},"2025-12-10T00:00:00",34808,{"timestamp":366,"open":367,"high":274,"low":265,"close":224,"volume":368},"2025-12-11T00:00:00",7.94,51151,{"timestamp":370,"open":228,"high":228,"low":218,"close":218,"volume":371},"2025-12-14T00:00:00",68304,{"timestamp":373,"open":367,"high":195,"low":285,"close":195,"volume":374},"2025-12-15T00:00:00",39910,{"timestamp":376,"open":280,"high":256,"low":265,"close":224,"volume":377},"2025-12-16T00:00:00",70487,{"timestamp":379,"open":265,"high":380,"low":194,"close":218,"volume":381},"2025-12-17T00:00:00",7.93,76458,{"timestamp":383,"open":264,"high":195,"low":194,"close":195,"volume":384},"2025-12-18T00:00:00",53631,{"timestamp":386,"open":280,"high":256,"low":224,"close":256,"volume":387},"2025-12-21T00:00:00",72577,{"timestamp":389,"open":256,"high":390,"low":195,"close":228,"volume":391},"2025-12-22T00:00:00",8.03,81026,{"timestamp":393,"open":229,"high":394,"low":199,"close":394,"volume":395},"2025-12-25T00:00:00",8.16,72742,{"timestamp":397,"open":234,"high":398,"low":394,"close":398,"volume":399},"2025-12-28T00:00:00",8.36,129676,{"timestamp":401,"open":142,"high":142,"low":402,"close":240,"volume":403},"2025-12-29T00:00:00",8.33,93490,{"timestamp":405,"open":402,"high":402,"low":194,"close":406,"volume":407},"2026-01-01T00:00:00",8.11,99524,{"timestamp":409,"open":410,"high":245,"low":390,"close":245,"volume":411},"2026-01-04T00:00:00",8.04,71063,{"timestamp":413,"open":234,"high":193,"low":241,"close":193,"volume":414},"2026-01-05T00:00:00",97395,{"timestamp":416,"open":417,"high":418,"low":417,"close":193,"volume":419},"2026-01-06T00:00:00",8.21,8.32,64110,{"timestamp":421,"open":422,"high":422,"low":189,"close":422,"volume":423},"2026-01-07T00:00:00",8.3,60250,{"timestamp":76,"open":425,"high":425,"low":182,"close":182,"volume":426},8.34,41942,{"timestamp":428,"open":402,"high":240,"low":189,"close":182,"volume":429},"2026-01-11T00:00:00",77121,{"timestamp":431,"open":422,"high":422,"low":417,"close":193,"volume":432},"2026-01-12T00:00:00",49730,{"timestamp":434,"open":240,"high":240,"low":435,"close":418,"volume":436},"2026-01-13T00:00:00",8.27,40715,{"timestamp":438,"open":425,"high":146,"low":418,"close":146,"volume":439},"2026-01-14T00:00:00",71304,{"timestamp":441,"open":174,"high":155,"low":174,"close":442,"volume":443},"2026-01-15T00:00:00",8.45,68165,{"timestamp":445,"open":139,"high":140,"low":142,"close":148,"volume":446},"2026-01-18T00:00:00",67702,{"timestamp":448,"open":147,"high":449,"low":442,"close":449,"volume":450},"2026-01-19T00:00:00",8.6,107960,{"timestamp":452,"open":132,"high":453,"low":449,"close":454,"volume":455},"2026-01-20T00:00:00",8.68,8.64,90152,{"timestamp":457,"open":458,"high":459,"low":460,"close":453,"volume":461},"2026-01-21T00:00:00",8.63,8.69,8.61,115677,{"timestamp":463,"open":132,"high":459,"low":458,"close":136,"volume":464},"2026-01-22T00:00:00",90569,{"timestamp":466,"open":467,"high":468,"low":469,"close":453,"volume":470},"2026-01-25T00:00:00",8.7,8.79,8.62,135068,{"timestamp":472,"open":136,"high":467,"low":458,"close":454,"volume":473},"2026-01-26T00:00:00",91645,{"timestamp":475,"open":136,"high":131,"low":476,"close":460,"volume":477},"2026-01-27T00:00:00",8.57,83926,{"timestamp":479,"open":136,"high":136,"low":480,"close":454,"volume":481},"2026-01-28T00:00:00",8.59,90220,{"timestamp":483,"open":147,"high":147,"low":484,"close":484,"volume":485},"2026-02-01T00:00:00",8.42,28779,{"timestamp":487,"open":442,"high":488,"low":418,"close":141,"volume":489},"2026-02-02T00:00:00",8.46,73572,{"timestamp":491,"open":442,"high":442,"low":425,"close":425,"volume":492},"2026-02-03T00:00:00",71627,{"timestamp":494,"open":495,"high":495,"low":496,"close":497,"volume":498},"2026-02-05T00:00:00",8.39,8.23,8.28,114573,{"timestamp":500,"open":501,"high":501,"low":496,"close":497,"volume":502},"2026-02-08T00:00:00",8.31,78267,{"timestamp":504,"open":187,"high":501,"low":241,"close":241,"volume":505},"2026-02-09T00:00:00",100641,{"timestamp":507,"open":230,"high":189,"low":200,"close":229,"volume":508},"2026-02-10T00:00:00",181195,{"timestamp":510,"open":249,"high":249,"low":275,"close":251,"volume":511},"2026-02-11T00:00:00",181537,{"timestamp":513,"open":274,"high":496,"low":274,"close":234,"volume":514},"2026-02-12T00:00:00",99175,{"timestamp":516,"open":234,"high":418,"low":234,"close":418,"volume":517},"2026-02-17T00:00:00",76914,{"timestamp":519,"open":418,"high":175,"low":497,"close":418,"volume":520},"2026-02-18T00:00:00",93096,{"timestamp":522,"open":169,"high":169,"low":501,"close":169,"volume":523},"2026-02-19T00:00:00",105848,{"timestamp":525,"open":442,"high":488,"low":398,"close":526,"volume":527},"2026-02-22T00:00:00",8.37,92056,{"timestamp":529,"open":442,"high":442,"low":398,"close":484,"volume":530},"2026-02-23T00:00:00",67579,{"timestamp":532,"open":484,"high":146,"low":169,"close":139,"volume":533},"2026-02-24T00:00:00",70620,{"timestamp":535,"open":140,"high":536,"low":488,"close":156,"volume":537},"2026-02-25T00:00:00",8.58,103475,{"timestamp":539,"open":162,"high":162,"low":442,"close":442,"volume":540},"2026-02-26T00:00:00",178973,{"timestamp":542,"open":402,"high":240,"low":417,"close":187,"volume":543},"2026-03-01T00:00:00",115916,{"timestamp":545,"open":501,"high":526,"low":417,"close":496,"volume":546},"2026-03-02T00:00:00",66310,{"timestamp":548,"open":422,"high":495,"low":234,"close":497,"volume":549},"2026-03-03T00:00:00",113670,{"timestamp":551,"open":495,"high":495,"low":234,"close":435,"volume":552},"2026-03-04T00:00:00",78089,{"timestamp":554,"open":435,"high":497,"low":555,"close":496,"volume":556},"2026-03-05T00:00:00",8.19,92180,{"timestamp":558,"open":193,"high":193,"low":230,"close":236,"volume":559},"2026-03-08T00:00:00",108831,{"timestamp":561,"open":236,"high":236,"low":562,"close":562,"volume":563},"2026-03-09T00:00:00",8.05,98270,{"timestamp":565,"open":566,"high":236,"low":188,"close":230,"volume":567},"2026-03-10T00:00:00",8.09,77558,{"timestamp":569,"open":236,"high":236,"low":255,"close":236,"volume":570},"2026-03-11T00:00:00",48922,{"timestamp":572,"open":236,"high":186,"low":229,"close":193,"volume":573},"2026-03-12T00:00:00",87994,{"timestamp":575,"open":174,"high":174,"low":576,"close":435,"volume":577},"2026-03-15T00:00:00",8.24,96191,{"timestamp":579,"open":422,"high":402,"low":182,"close":497,"volume":580},"2026-03-16T00:00:00",56079,{"timestamp":582,"open":425,"high":175,"low":193,"close":398,"volume":583},"2026-03-18T00:00:00",56123,{"timestamp":585,"open":174,"high":174,"low":422,"close":240,"volume":586},"2026-03-19T00:00:00",61842,{"timestamp":588,"open":398,"high":398,"low":422,"close":422,"volume":589},"2026-03-22T00:00:00",58540,{"timestamp":591,"open":418,"high":398,"low":496,"close":422,"volume":592},"2026-03-23T00:00:00",92274,{"timestamp":594,"open":501,"high":169,"low":435,"close":169,"volume":595},"2026-03-24T00:00:00",41616,{"timestamp":597,"open":169,"high":141,"low":501,"close":501,"volume":598},"2026-03-25T00:00:00",96282,{"timestamp":600,"open":169,"high":169,"low":435,"close":169,"volume":601},"2026-03-26T00:00:00",98235,{"timestamp":603,"open":169,"high":170,"low":495,"close":170,"volume":604},"2026-03-29T00:00:00",109562,{"timestamp":606,"open":442,"high":442,"low":435,"close":169,"volume":607},"2026-03-30T00:00:00",119558,{"timestamp":85,"open":501,"high":501,"low":609,"close":274,"volume":610},7.91,220698,{"timestamp":612,"open":195,"high":280,"low":613,"close":206,"volume":614},"2026-04-01T00:00:00",7.22,338599,{"timestamp":616,"open":206,"high":206,"low":617,"close":618,"volume":619},"2026-04-05T00:00:00",7.35,7.37,150949,{"timestamp":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2026-04-06T00:00:00",7.41,7.42,7.25,7.29,120527,{"timestamp":628,"open":618,"high":629,"low":630,"close":631,"volume":632},"2026-04-07T00:00:00",7.38,7.24,7.3,127438,{"timestamp":86,"open":631,"high":631,"low":634,"close":630,"volume":635},7.23,88112,{"timestamp":637,"open":624,"high":638,"low":639,"close":640,"volume":641},"2026-04-09T00:00:00",7.26,7.15,7.18,99404,{"timestamp":643,"open":644,"high":640,"low":645,"close":646,"volume":647},"2026-04-12T00:00:00",7.06,6.93,7.02,158239,{"timestamp":649,"open":650,"high":651,"low":652,"close":653,"volume":654},"2026-04-13T00:00:00",6.99,7.01,6.67,6.71,251148,{"timestamp":656,"open":657,"high":658,"low":659,"close":660,"volume":661},"2026-04-14T00:00:00",6.63,6.7,6.51,6.52,281648,{"timestamp":663,"open":659,"high":659,"low":664,"close":665,"volume":666},"2026-04-15T00:00:00",6.34,6.4,297004,{"timestamp":668,"open":665,"high":669,"low":670,"close":671,"volume":672},"2026-04-16T00:00:00",6.8,6.39,6.65,213002,{"timestamp":674,"open":675,"high":676,"low":671,"close":645,"volume":677},"2026-04-19T00:00:00",6.66,6.95,83347,{"timestamp":679,"open":680,"high":681,"low":682,"close":683,"volume":684},"2026-04-21T00:00:00",6.9,7.04,6.78,6.86,137217,{"timestamp":686,"open":687,"high":683,"low":688,"close":689,"volume":690},"2026-04-22T00:00:00",6.84,6.69,6.73,95198,{"timestamp":692,"open":693,"high":693,"low":694,"close":695,"volume":696},"2026-04-23T00:00:00",6.75,6.61,6.64,114031,{"timestamp":698,"open":659,"high":695,"low":659,"close":699,"volume":700},"2026-04-26T00:00:00",6.62,116374,{"timestamp":702,"open":699,"high":675,"low":703,"close":704,"volume":705},"2026-04-27T00:00:00",6.55,6.6,82031,{"timestamp":707,"open":704,"high":704,"low":708,"close":704,"volume":709},"2026-04-28T00:00:00",6.53,103219,{"timestamp":711,"open":704,"high":712,"low":713,"close":714,"volume":715},"2026-04-29T00:00:00",6.81,6.56,6.76,115512,{"timestamp":717,"open":714,"high":714,"low":718,"close":660,"volume":719},"2026-05-03T00:00:00",6.5,70823,{"timestamp":721,"open":660,"high":704,"low":722,"close":703,"volume":723},"2026-05-04T00:00:00",6.44,59949,{"timestamp":725,"open":703,"high":703,"low":726,"close":727,"volume":728},"2026-05-05T00:00:00",6.37,6.47,151332,{"timestamp":730,"open":727,"high":731,"low":665,"close":732,"volume":733},"2026-05-06T00:00:00",6.54,6.45,38841,{"timestamp":735,"open":660,"high":736,"low":737,"close":660,"volume":738},"2026-05-07T00:00:00",6.58,6.46,60032,{"timestamp":740,"open":708,"high":708,"low":670,"close":732,"volume":741},"2026-05-10T00:00:00",126071,{"timestamp":743,"open":670,"high":727,"low":744,"close":664,"volume":745},"2026-05-11T00:00:00",6.32,80533,{"timestamp":747,"open":748,"high":749,"low":750,"close":750,"volume":751},"2026-05-12T00:00:00",6.35,6.38,6.26,50877,{"timestamp":753,"open":754,"high":732,"low":754,"close":722,"volume":755},"2026-05-13T00:00:00",6.27,35877,{"timestamp":757,"open":758,"high":660,"low":759,"close":759,"volume":760},"2026-05-14T00:00:00",6.49,6.41,41948,{"timestamp":762,"open":732,"high":732,"low":763,"close":748,"volume":764},"2026-05-17T00:00:00",6.24,79902,{"timestamp":766,"open":748,"high":767,"low":768,"close":768,"volume":769},"2026-05-18T00:00:00",6.43,6.25,75188,{"timestamp":771,"open":772,"high":664,"low":772,"close":664,"volume":773},"2026-05-19T00:00:00",6.22,80026,{"timestamp":775,"open":748,"high":748,"low":754,"close":664,"volume":776},"2026-05-20T00:00:00",39543,{"timestamp":778,"open":726,"high":722,"low":779,"close":722,"volume":780},"2026-05-21T00:00:00",6.33,60322,{"timestamp":782,"open":748,"high":722,"low":783,"close":783,"volume":784},"2026-05-24T00:00:00",6.3,61511,{"timestamp":786,"open":783,"high":787,"low":763,"close":768,"volume":788},"2026-05-25T00:00:00",6.36,56752,{"timestamp":790,"open":744,"high":744,"low":768,"close":783,"volume":791},"2026-05-26T00:00:00",47470,{"timestamp":793,"open":794,"high":794,"low":795,"close":783,"volume":796},"2026-05-27T00:00:00",6.31,6.23,44364,{"timestamp":798,"open":783,"high":748,"low":799,"close":779,"volume":800},"2026-05-28T00:00:00",6.28,52042,{"timestamp":802,"open":750,"high":750,"low":803,"close":803,"volume":804},"2026-05-31T00:00:00",6.14,57149,{"timestamp":806,"open":807,"high":808,"low":809,"close":810,"volume":811},"2026-06-01T00:00:00",6.12,6.19,6.06,6.07,27913,{"timestamp":813,"open":814,"high":809,"low":815,"close":816,"volume":817},"2026-06-02T00:00:00",5.94,5.91,6,99435,{"timestamp":819,"open":809,"high":810,"low":820,"close":821,"volume":822},"2026-06-04T00:00:00",5.81,5.88,99426,{"timestamp":824,"open":820,"high":810,"low":825,"close":825,"volume":826},"2026-06-07T00:00:00",5.5,149372,{"timestamp":92,"open":828,"high":114,"low":829,"close":830,"volume":831},5.52,5.31,5.4,106400,{"timestamp":833,"open":830,"high":834,"low":835,"close":836,"volume":837},"2026-06-09T00:00:00",5.44,5.16,5.25,171334,{"timestamp":839,"open":840,"high":829,"low":841,"close":836,"volume":842},"2026-06-10T00:00:00",5.17,5.1,82082,{"timestamp":844,"open":845,"high":114,"low":836,"close":846,"volume":847},"2026-06-11T00:00:00",5.3,5.42,75324,{"timestamp":849,"open":850,"high":851,"low":852,"close":825,"volume":853},"2026-06-14T00:00:00",5.48,5.64,5.41,111831,{"timestamp":855,"open":825,"high":856,"low":857,"close":850,"volume":858},"2026-06-15T00:00:00",5.58,5.47,67149,{"timestamp":860,"open":825,"high":861,"low":846,"close":825,"volume":862},"2026-06-16T00:00:00",5.56,57349,{"timestamp":864,"open":861,"high":856,"low":865,"close":866,"volume":867},"2026-06-17T00:00:00",5.49,5.54,73236,{"timestamp":869,"open":861,"high":856,"low":870,"close":871,"volume":872},"2026-06-18T00:00:00",5.36,5.39,84166,{"timestamp":874,"open":875,"high":876,"low":830,"close":846,"volume":877},"2026-06-21T00:00:00",5.45,5.53,49271,{"timestamp":879,"open":880,"high":880,"low":830,"close":880,"volume":881},"2026-06-22T00:00:00",5.43,88730,{"timestamp":883,"open":875,"high":856,"low":846,"close":884,"volume":885},"2026-06-23T00:00:00",5.46,35687,{"timestamp":887,"open":884,"high":866,"low":884,"close":828,"volume":888},"2026-06-24T00:00:00",53576,{"timestamp":890,"open":856,"high":856,"low":825,"close":876,"volume":891},"2026-06-25T00:00:00",38052,{"timestamp":893,"open":894,"high":894,"low":880,"close":828,"volume":895},"2026-06-28T00:00:00",5.55,120600,{"timestamp":897,"open":828,"high":828,"low":857,"close":828,"volume":898},"2026-06-29T00:00:00",75793,{"timestamp":94,"open":876,"high":894,"low":880,"close":850,"volume":900},57223,{"timestamp":902,"open":850,"high":861,"low":880,"close":884,"volume":903},"2026-07-01T00:00:00",46272,{"timestamp":905,"open":828,"high":828,"low":880,"close":857,"volume":906},"2026-07-02T00:00:00",39122,{"timestamp":908,"open":909,"high":909,"low":852,"close":850,"volume":910},"2026-07-05T00:00:00",5.51,50018,{"timestamp":912,"open":825,"high":825,"low":875,"close":850,"volume":913},"2026-07-06T00:00:00",35701,{"timestamp":95,"open":825,"high":825,"low":875,"close":850,"volume":915},33701,{"timestamp":917,"open":918,"high":857,"low":919,"close":919,"volume":920},"2026-07-08T00:00:00",5.37,5.35,56450,{"timestamp":922,"open":846,"high":880,"low":845,"close":923,"volume":924},"2026-07-09T00:00:00",5.34,57245,{"timestamp":926,"open":830,"high":852,"low":923,"close":919,"volume":927},"2026-07-12T00:00:00",35109,{"timestamp":929,"open":846,"high":880,"low":870,"close":880,"volume":930},"2026-07-13T00:00:00",32526,{"timestamp":932,"open":880,"high":850,"low":933,"close":884,"volume":934},"2026-07-14T00:00:00",5.38,48371,{"timestamp":936,"open":850,"high":825,"low":884,"close":884,"volume":937},"2026-07-15T00:00:00",19664,{"timestamp":939,"open":884,"high":876,"low":884,"close":828,"volume":940},"2026-07-16T00:00:00",34441,{"timestamp":942,"open":876,"high":114,"low":828,"close":866,"volume":943},"2026-07-19T00:00:00",43085,{"timestamp":945,"open":856,"high":856,"low":875,"close":828,"volume":946},"2026-07-20T00:00:00",43354,{"timestamp":948,"open":949,"high":950,"low":850,"close":950,"volume":951},"2026-07-21T00:00:00",5.57,5.65,85094,{"timestamp":953,"open":954,"high":954,"low":894,"close":856,"volume":955},"2026-07-22T00:00:00",5.7,35298,{"timestamp":957,"open":825,"high":958,"low":825,"close":959,"volume":960},"2026-07-23T00:00:00",5.71,5.63,47664,{"timestamp":962,"open":959,"high":963,"low":959,"close":954,"volume":964},"2026-07-26T00:00:00",5.77,57949,{"timestamp":966,"open":954,"high":967,"low":954,"close":968,"volume":969},"2026-07-27T00:00:00",5.79,5.72,32060,{"timestamp":971,"open":968,"high":820,"low":972,"close":973,"volume":974},"2026-07-28T00:00:00",5.66,5.8,48383,{"timestamp":976,"open":820,"high":820,"low":977,"close":963,"volume":978},"2026-07-29T00:00:00",5.73,30200,{"timestamp":980,"open":963,"high":981,"low":950,"close":977,"volume":982},"2026-07-30T00:00:00",5.87,68407,{"timestamp":984,"open":985,"high":963,"low":834,"close":834,"volume":986},"2026-08-02T00:00:00",5.67,47807,{"timestamp":988,"open":846,"high":866,"low":989,"close":871,"volume":990},"2026-08-03T00:00:00",5.29,70351,{"timestamp":992,"open":993,"high":825,"low":845,"close":845,"volume":994},"2026-08-04T00:00:00",5.32,31089,{"timestamp":996,"open":852,"high":857,"low":845,"close":919,"volume":997},"2026-08-05T00:00:00",38560,{"timestamp":999,"open":852,"high":875,"low":829,"close":829,"volume":1000},"2026-08-06T00:00:00",33572,{"timestamp":1002,"open":918,"high":918,"low":845,"close":829,"volume":1003},"2026-08-09T00:00:00",33201,{"timestamp":1005,"open":829,"high":919,"low":1006,"close":836,"volume":1007},"2026-08-10T00:00:00",5.2,62735,{"timestamp":1009,"open":836,"high":923,"low":1010,"close":993,"volume":1011},"2026-08-11T00:00:00",5.23,27323,{"timestamp":1013,"open":845,"high":1014,"low":1015,"close":1016,"volume":1017},"2026-08-12T00:00:00",5.33,5.22,5.26,24597,{"timestamp":1019,"open":1014,"high":1014,"low":1016,"close":1016,"volume":1020},"2026-08-13T00:00:00",38869,{"timestamp":1022,"open":993,"high":1014,"low":1016,"close":989,"volume":1023},"2026-08-16T00:00:00",31653,{"timestamp":1025,"open":923,"high":923,"low":1026,"close":1027,"volume":1028},"2026-08-17T00:00:00",5.14,5.19,60768,{"timestamp":1030,"open":1010,"high":1014,"low":1010,"close":829,"volume":1031},"2026-08-18T00:00:00",34910,{"timestamp":1033,"open":829,"high":830,"low":845,"close":1014,"volume":1034},"2026-08-19T00:00:00",27572,{"timestamp":1036,"open":993,"high":871,"low":829,"close":918,"volume":1037},"2026-08-20T00:00:00",22912,{"timestamp":1039,"open":918,"high":846,"low":923,"close":918,"volume":1040},"2026-08-23T00:00:00",49304,{"timestamp":1042,"open":918,"high":852,"low":923,"close":933,"volume":1043},"2026-08-24T00:00:00",15045,{"timestamp":1045,"open":852,"high":852,"low":918,"close":830,"volume":1046},"2026-08-25T00:00:00",17827,{"timestamp":1048,"open":846,"high":880,"low":918,"close":871,"volume":1049},"2026-08-26T00:00:00",26246,{"timestamp":1051,"open":880,"high":884,"low":871,"close":884,"volume":1052},"2026-08-27T00:00:00",39163,{"timestamp":1054,"open":884,"high":865,"low":871,"close":830,"volume":1055},"2026-08-30T00:00:00",51984,{"timestamp":100,"open":846,"high":846,"low":836,"close":845,"volume":1057},51919,{"timestamp":1059,"open":845,"high":923,"low":1060,"close":1061,"volume":1062},"2026-09-01T00:00:00",5.27,5.28,32375,{"timestamp":1064,"open":1061,"high":993,"low":1061,"close":993,"volume":1065},"2026-09-02T00:00:00",30362,{"timestamp":1067,"open":870,"high":933,"low":1061,"close":1061,"volume":1068},"2026-09-03T00:00:00",27381,{"timestamp":1070,"open":923,"high":850,"low":829,"close":875,"volume":1071},"2026-09-07T00:00:00",51925,{"timestamp":101,"open":825,"high":825,"low":834,"close":834,"volume":1073},19633,{"timestamp":1075,"open":834,"high":850,"low":845,"close":845,"volume":1076},"2026-09-09T00:00:00",43424,{"timestamp":1078,"open":918,"high":834,"low":923,"close":846,"volume":1079},"2026-09-10T00:00:00",17605,{"timestamp":1081,"open":993,"high":850,"low":993,"close":884,"volume":1082},"2026-09-13T00:00:00",22160,{"timestamp":1084,"open":825,"high":894,"low":857,"close":850,"volume":1085},"2026-09-14T00:00:00",27240,{"timestamp":1087,"open":1088,"high":1088,"low":850,"close":866,"volume":1089},"2026-09-15T00:00:00",5.6,20198,{"timestamp":1091,"open":866,"high":851,"low":880,"close":880,"volume":1092},"2026-09-16T00:00:00",25796,{"timestamp":1094,"open":114,"high":114,"low":918,"close":830,"volume":1095},"2026-09-17T00:00:00",56894,{"timestamp":1097,"open":884,"high":949,"low":875,"close":857,"volume":1098},"2026-09-20T00:00:00",41328,{"timestamp":1100,"open":857,"high":825,"low":834,"close":825,"volume":1101},"2026-09-21T00:00:00",33959,{"timestamp":1103,"open":828,"high":894,"low":865,"close":828,"volume":1104},"2026-09-22T00:00:00",22171,{"timestamp":1106,"open":909,"high":909,"low":850,"close":825,"volume":1107},"2026-09-23T00:00:00",15047,{"timestamp":1109,"open":884,"high":114,"low":846,"close":114,"volume":1110},"2026-09-24T00:00:00",33746,[]]