[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$frKCUhelut638a52ZwEC3rporDcSqrRgLp60nJziDKPQ":3,"$fq-sUZWqe3asG-YBkHf7HqaRL5RG55fCPIKj1X2255V8":25,"$f6KKq-Tyf8vQyauSkdUc2AvslHZ83P9RdS15i5gF40t8":189},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VINO11","vino11","fii","Vinci Offices Fundo Investimento Imobiliario","FII Vinci Of","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},4.29,0.01,0.2336,"BRL","2026-09-25T23:48:12Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":186,"success":187,"errors":188,"limitReached":186},[27,34,37,40,43,47,50,53,56,59,62,65,69,72,75,79,82,86,89,92,96,99,102,106,110,113,116,119,122,125,128,131,134,137,141,144,147,150,153,156,159,163,167,170,173,176,180,183],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.068,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":41,"comDate":41,"paymentDate":42,"status":33},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},0.062,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},0.06,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},0.058,"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},"2023-12-28T00:00:00","2024-01-12T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},0.055,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},0.07,"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":103,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},0.052,"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},0.05,"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},0.085,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":160,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},0.045,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},0.04,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},0.042,"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":184,"comDate":184,"paymentDate":185,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":190,"totalItens":186,"success":187,"errors":1052,"limitReached":186},[191,197,202,205,211,215,220,223,227,232,237,241,244,247,250,253,256,260,263,266,269,272,275,278,281,285,288,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,342,349,353,356,359,363,366,369,373,376,379,382,385,388,391,394,397,400,405,409,413,416,419,423,426,429,432,435,439,442,446,451,455,460,465,470,474,479,483,489,494,498,501,505,509,512,515,518,522,526,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,585,590,593,596,599,602,605,608,611,614,617,620,623,626,628,631,634,637,640,643,646,649,652,655,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,718,723,726,729,733,737,742,746,749,752,757,763,768,773,777,782,787,790,794,798,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,846,852,856,859,862,865,867,870,873,876,881,885,888,891,894,897,900,903,906,911,917,923,926,930,934,939,942,945,948,951,955,960,965,971,975,981,985,989,993,997,1000,1003,1006,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049],{"timestamp":192,"open":193,"high":194,"low":195,"close":194,"volume":196},"2025-09-28T00:00:00",5.04,5.06,5,97336,{"timestamp":198,"open":199,"high":200,"low":193,"close":200,"volume":201},"2025-09-29T00:00:00",5.08,5.14,117663,{"timestamp":148,"open":203,"high":203,"low":195,"close":193,"volume":204},5.05,93471,{"timestamp":206,"open":207,"high":207,"low":208,"close":209,"volume":210},"2025-10-01T00:00:00",5.07,4.99,5.01,107831,{"timestamp":212,"open":195,"high":213,"low":208,"close":195,"volume":214},"2025-10-02T00:00:00",5.03,66623,{"timestamp":216,"open":209,"high":217,"low":218,"close":218,"volume":219},"2025-10-05T00:00:00",5.02,4.96,101492,{"timestamp":221,"open":218,"high":195,"low":218,"close":208,"volume":222},"2025-10-06T00:00:00",103618,{"timestamp":224,"open":209,"high":217,"low":225,"close":225,"volume":226},"2025-10-07T00:00:00",4.92,132869,{"timestamp":228,"open":229,"high":229,"low":230,"close":229,"volume":231},"2025-10-08T00:00:00",4.94,4.91,118458,{"timestamp":233,"open":230,"high":234,"low":235,"close":230,"volume":236},"2025-10-09T00:00:00",4.95,4.9,98890,{"timestamp":238,"open":239,"high":229,"low":230,"close":225,"volume":240},"2025-10-12T00:00:00",4.93,99833,{"timestamp":242,"open":225,"high":195,"low":235,"close":208,"volume":243},"2025-10-13T00:00:00",114526,{"timestamp":149,"open":245,"high":213,"low":239,"close":208,"volume":246},4.97,127706,{"timestamp":248,"open":209,"high":193,"low":208,"close":209,"volume":249},"2025-10-15T00:00:00",76425,{"timestamp":251,"open":209,"high":213,"low":208,"close":195,"volume":252},"2025-10-16T00:00:00",60631,{"timestamp":254,"open":195,"high":217,"low":218,"close":208,"volume":255},"2025-10-19T00:00:00",97858,{"timestamp":257,"open":208,"high":209,"low":258,"close":258,"volume":259},"2025-10-20T00:00:00",4.98,88409,{"timestamp":261,"open":209,"high":217,"low":245,"close":208,"volume":262},"2025-10-21T00:00:00",79658,{"timestamp":264,"open":209,"high":209,"low":229,"close":229,"volume":265},"2025-10-22T00:00:00",95672,{"timestamp":267,"open":218,"high":258,"low":218,"close":258,"volume":268},"2025-10-23T00:00:00",98004,{"timestamp":270,"open":218,"high":195,"low":234,"close":218,"volume":271},"2025-10-26T00:00:00",129667,{"timestamp":273,"open":208,"high":195,"low":239,"close":239,"volume":274},"2025-10-27T00:00:00",99387,{"timestamp":276,"open":258,"high":208,"low":234,"close":258,"volume":277},"2025-10-29T00:00:00",89184,{"timestamp":279,"open":195,"high":195,"low":245,"close":258,"volume":280},"2025-10-30T00:00:00",117952,{"timestamp":282,"open":234,"high":208,"low":283,"close":239,"volume":284},"2025-11-02T00:00:00",4.89,183629,{"timestamp":286,"open":235,"high":239,"low":283,"close":283,"volume":287},"2025-11-03T00:00:00",106979,{"timestamp":289,"open":283,"high":239,"low":290,"close":290,"volume":291},"2025-11-04T00:00:00",4.88,221421,{"timestamp":293,"open":225,"high":208,"low":225,"close":208,"volume":294},"2025-11-05T00:00:00",142590,{"timestamp":296,"open":239,"high":218,"low":235,"close":225,"volume":297},"2025-11-06T00:00:00",116378,{"timestamp":299,"open":239,"high":208,"low":230,"close":225,"volume":300},"2025-11-09T00:00:00",170841,{"timestamp":302,"open":239,"high":218,"low":235,"close":218,"volume":303},"2025-11-10T00:00:00",130146,{"timestamp":305,"open":234,"high":218,"low":230,"close":239,"volume":306},"2025-11-11T00:00:00",114259,{"timestamp":308,"open":234,"high":245,"low":239,"close":229,"volume":309},"2025-11-12T00:00:00",122140,{"timestamp":311,"open":258,"high":195,"low":245,"close":195,"volume":312},"2025-11-13T00:00:00",116462,{"timestamp":314,"open":195,"high":195,"low":245,"close":258,"volume":315},"2025-11-16T00:00:00",142817,{"timestamp":317,"open":258,"high":195,"low":234,"close":245,"volume":318},"2025-11-17T00:00:00",86019,{"timestamp":320,"open":195,"high":195,"low":245,"close":195,"volume":321},"2025-11-18T00:00:00",70620,{"timestamp":323,"open":218,"high":195,"low":229,"close":208,"volume":324},"2025-11-20T00:00:00",174279,{"timestamp":326,"open":195,"high":217,"low":245,"close":209,"volume":327},"2025-11-23T00:00:00",125848,{"timestamp":329,"open":209,"high":213,"low":258,"close":213,"volume":330},"2025-11-24T00:00:00",146369,{"timestamp":332,"open":213,"high":203,"low":195,"close":193,"volume":333},"2025-11-25T00:00:00",124473,{"timestamp":335,"open":213,"high":200,"low":209,"close":200,"volume":336},"2025-11-26T00:00:00",128790,{"timestamp":338,"open":339,"high":340,"low":200,"close":340,"volume":341},"2025-11-27T00:00:00",5.15,5.3,122306,{"timestamp":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2025-11-30T00:00:00",5.22,5.25,5.09,5.17,113069,{"timestamp":350,"open":347,"high":351,"low":203,"close":203,"volume":352},"2025-12-01T00:00:00",5.19,167637,{"timestamp":354,"open":194,"high":346,"low":209,"close":203,"volume":355},"2025-12-02T00:00:00",127022,{"timestamp":357,"open":213,"high":207,"low":208,"close":193,"volume":358},"2025-12-03T00:00:00",142329,{"timestamp":360,"open":199,"high":361,"low":203,"close":361,"volume":362},"2025-12-04T00:00:00",5.18,86122,{"timestamp":364,"open":351,"high":351,"low":346,"close":347,"volume":365},"2025-12-07T00:00:00",131314,{"timestamp":367,"open":339,"high":351,"low":193,"close":203,"volume":368},"2025-12-08T00:00:00",210536,{"timestamp":370,"open":371,"high":371,"low":203,"close":371,"volume":372},"2025-12-09T00:00:00",5.1,85306,{"timestamp":374,"open":199,"high":346,"low":218,"close":217,"volume":375},"2025-12-10T00:00:00",158051,{"timestamp":377,"open":217,"high":346,"low":209,"close":346,"volume":378},"2025-12-11T00:00:00",107014,{"timestamp":380,"open":346,"high":346,"low":213,"close":199,"volume":381},"2025-12-14T00:00:00",151435,{"timestamp":383,"open":207,"high":207,"low":209,"close":213,"volume":384},"2025-12-15T00:00:00",142198,{"timestamp":386,"open":217,"high":203,"low":209,"close":203,"volume":387},"2025-12-16T00:00:00",112981,{"timestamp":389,"open":213,"high":194,"low":208,"close":193,"volume":390},"2025-12-17T00:00:00",148493,{"timestamp":392,"open":199,"high":339,"low":213,"close":339,"volume":393},"2025-12-18T00:00:00",120028,{"timestamp":395,"open":339,"high":339,"low":213,"close":200,"volume":396},"2025-12-21T00:00:00",158055,{"timestamp":398,"open":346,"high":200,"low":207,"close":371,"volume":399},"2025-12-22T00:00:00",136410,{"timestamp":401,"open":402,"high":403,"low":402,"close":403,"volume":404},"2025-12-25T00:00:00",5.12,5.2,94693,{"timestamp":406,"open":403,"high":403,"low":407,"close":339,"volume":408},"2025-12-28T00:00:00",5.11,139084,{"timestamp":410,"open":361,"high":403,"low":207,"close":411,"volume":412},"2025-12-29T00:00:00",5.13,165047,{"timestamp":414,"open":199,"high":339,"low":194,"close":339,"volume":415},"2026-01-01T00:00:00",100091,{"timestamp":417,"open":339,"high":361,"low":407,"close":361,"volume":418},"2026-01-04T00:00:00",139658,{"timestamp":420,"open":421,"high":351,"low":371,"close":351,"volume":422},"2026-01-05T00:00:00",5.16,153210,{"timestamp":424,"open":351,"high":351,"low":371,"close":411,"volume":425},"2026-01-06T00:00:00",172394,{"timestamp":427,"open":339,"high":347,"low":200,"close":421,"volume":428},"2026-01-07T00:00:00",94952,{"timestamp":430,"open":347,"high":347,"low":200,"close":347,"volume":431},"2026-01-08T00:00:00",97844,{"timestamp":433,"open":421,"high":421,"low":407,"close":411,"volume":434},"2026-01-11T00:00:00",111669,{"timestamp":436,"open":347,"high":344,"low":339,"close":437,"volume":438},"2026-01-12T00:00:00",5.21,266666,{"timestamp":440,"open":437,"high":345,"low":347,"close":437,"volume":441},"2026-01-13T00:00:00",141557,{"timestamp":443,"open":403,"high":444,"low":403,"close":444,"volume":445},"2026-01-14T00:00:00",5.32,194404,{"timestamp":158,"open":340,"high":447,"low":448,"close":449,"volume":450},5.37,5.29,5.36,146410,{"timestamp":452,"open":453,"high":449,"low":340,"close":453,"volume":454},"2026-01-18T00:00:00",5.34,179391,{"timestamp":456,"open":444,"high":457,"low":458,"close":457,"volume":459},"2026-01-19T00:00:00",5.48,5.31,169566,{"timestamp":461,"open":462,"high":457,"low":463,"close":462,"volume":464},"2026-01-20T00:00:00",5.47,5.4,114110,{"timestamp":466,"open":467,"high":457,"low":468,"close":457,"volume":469},"2026-01-21T00:00:00",5.44,5.39,183728,{"timestamp":471,"open":472,"high":462,"low":463,"close":467,"volume":473},"2026-01-22T00:00:00",5.43,154980,{"timestamp":475,"open":472,"high":476,"low":463,"close":477,"volume":478},"2026-01-25T00:00:00",5.46,5.45,204343,{"timestamp":480,"open":477,"high":481,"low":477,"close":481,"volume":482},"2026-01-26T00:00:00",5.53,167006,{"timestamp":484,"open":485,"high":486,"low":457,"close":487,"volume":488},"2026-01-27T00:00:00",5.52,5.54,5.51,181729,{"timestamp":490,"open":491,"high":492,"low":476,"close":485,"volume":493},"2026-01-28T00:00:00",5.5,5.55,197087,{"timestamp":495,"open":491,"high":492,"low":496,"close":481,"volume":497},"2026-01-29T00:00:00",5.49,35114,{"timestamp":499,"open":463,"high":491,"low":463,"close":491,"volume":500},"2026-02-01T00:00:00",195935,{"timestamp":502,"open":503,"high":476,"low":468,"close":467,"volume":504},"2026-02-02T00:00:00",5.42,151520,{"timestamp":506,"open":472,"high":462,"low":507,"close":467,"volume":508},"2026-02-03T00:00:00",5.41,274450,{"timestamp":510,"open":457,"high":457,"low":472,"close":467,"volume":511},"2026-02-04T00:00:00",161406,{"timestamp":513,"open":467,"high":462,"low":503,"close":462,"volume":514},"2026-02-05T00:00:00",126033,{"timestamp":516,"open":472,"high":467,"low":468,"close":468,"volume":517},"2026-02-08T00:00:00",199368,{"timestamp":519,"open":463,"high":492,"low":520,"close":492,"volume":521},"2026-02-09T00:00:00",5.35,1341670,{"timestamp":523,"open":486,"high":524,"low":491,"close":481,"volume":525},"2026-02-10T00:00:00",5.57,144780,{"timestamp":527,"open":481,"high":528,"low":491,"close":487,"volume":529},"2026-02-11T00:00:00",5.6,159427,{"timestamp":531,"open":491,"high":486,"low":496,"close":485,"volume":532},"2026-02-12T00:00:00",110425,{"timestamp":534,"open":481,"high":486,"low":491,"close":481,"volume":535},"2026-02-17T00:00:00",111017,{"timestamp":537,"open":481,"high":492,"low":491,"close":487,"volume":538},"2026-02-18T00:00:00",109410,{"timestamp":540,"open":485,"high":481,"low":491,"close":485,"volume":541},"2026-02-19T00:00:00",104121,{"timestamp":543,"open":491,"high":481,"low":491,"close":491,"volume":544},"2026-02-22T00:00:00",101068,{"timestamp":546,"open":487,"high":485,"low":496,"close":485,"volume":547},"2026-02-23T00:00:00",123095,{"timestamp":549,"open":491,"high":486,"low":491,"close":487,"volume":550},"2026-02-24T00:00:00",76572,{"timestamp":552,"open":491,"high":486,"low":491,"close":491,"volume":553},"2026-02-25T00:00:00",116008,{"timestamp":555,"open":485,"high":492,"low":491,"close":481,"volume":556},"2026-02-26T00:00:00",99252,{"timestamp":558,"open":491,"high":492,"low":496,"close":486,"volume":559},"2026-03-01T00:00:00",188531,{"timestamp":561,"open":492,"high":492,"low":496,"close":485,"volume":562},"2026-03-02T00:00:00",125013,{"timestamp":564,"open":485,"high":486,"low":491,"close":485,"volume":565},"2026-03-03T00:00:00",90030,{"timestamp":567,"open":487,"high":485,"low":491,"close":487,"volume":568},"2026-03-04T00:00:00",92537,{"timestamp":570,"open":487,"high":485,"low":491,"close":485,"volume":571},"2026-03-05T00:00:00",82884,{"timestamp":573,"open":491,"high":487,"low":476,"close":496,"volume":574},"2026-03-08T00:00:00",154987,{"timestamp":576,"open":496,"high":487,"low":458,"close":449,"volume":577},"2026-03-09T00:00:00",148940,{"timestamp":579,"open":453,"high":520,"low":344,"close":345,"volume":580},"2026-03-10T00:00:00",249127,{"timestamp":582,"open":583,"high":448,"low":213,"close":193,"volume":584},"2026-03-11T00:00:00",5.27,224692,{"timestamp":586,"open":193,"high":587,"low":213,"close":588,"volume":589},"2026-03-12T00:00:00",5.28,5.24,192091,{"timestamp":591,"open":588,"high":448,"low":194,"close":346,"volume":592},"2026-03-15T00:00:00",163998,{"timestamp":594,"open":402,"high":347,"low":371,"close":339,"volume":595},"2026-03-16T00:00:00",112064,{"timestamp":597,"open":339,"high":421,"low":402,"close":421,"volume":598},"2026-03-17T00:00:00",88276,{"timestamp":600,"open":339,"high":361,"low":203,"close":194,"volume":601},"2026-03-18T00:00:00",96176,{"timestamp":603,"open":407,"high":411,"low":217,"close":213,"volume":604},"2026-03-19T00:00:00",108433,{"timestamp":606,"open":195,"high":207,"low":229,"close":194,"volume":607},"2026-03-22T00:00:00",150655,{"timestamp":609,"open":207,"high":371,"low":245,"close":195,"volume":610},"2026-03-23T00:00:00",156850,{"timestamp":612,"open":195,"high":203,"low":195,"close":203,"volume":613},"2026-03-24T00:00:00",89850,{"timestamp":615,"open":203,"high":207,"low":258,"close":195,"volume":616},"2026-03-25T00:00:00",100457,{"timestamp":618,"open":195,"high":217,"low":245,"close":208,"volume":619},"2026-03-26T00:00:00",115417,{"timestamp":621,"open":208,"high":195,"low":225,"close":245,"volume":622},"2026-03-29T00:00:00",113892,{"timestamp":624,"open":245,"high":199,"low":218,"close":207,"volume":625},"2026-03-30T00:00:00",125449,{"timestamp":168,"open":208,"high":194,"low":218,"close":193,"volume":627},127133,{"timestamp":629,"open":193,"high":193,"low":218,"close":258,"volume":630},"2026-04-01T00:00:00",117312,{"timestamp":632,"open":258,"high":203,"low":245,"close":195,"volume":633},"2026-04-05T00:00:00",107731,{"timestamp":635,"open":208,"high":207,"low":245,"close":258,"volume":636},"2026-04-06T00:00:00",178444,{"timestamp":638,"open":258,"high":213,"low":258,"close":195,"volume":639},"2026-04-07T00:00:00",131746,{"timestamp":641,"open":195,"high":213,"low":258,"close":208,"volume":642},"2026-04-08T00:00:00",151940,{"timestamp":644,"open":195,"high":213,"low":208,"close":209,"volume":645},"2026-04-09T00:00:00",164482,{"timestamp":647,"open":209,"high":209,"low":229,"close":258,"volume":648},"2026-04-12T00:00:00",159222,{"timestamp":650,"open":245,"high":195,"low":234,"close":208,"volume":651},"2026-04-13T00:00:00",142195,{"timestamp":653,"open":208,"high":371,"low":258,"close":193,"volume":654},"2026-04-14T00:00:00",166538,{"timestamp":169,"open":203,"high":339,"low":203,"close":200,"volume":656},134126,{"timestamp":658,"open":194,"high":200,"low":194,"close":200,"volume":659},"2026-04-16T00:00:00",91788,{"timestamp":661,"open":371,"high":402,"low":194,"close":371,"volume":662},"2026-04-19T00:00:00",169409,{"timestamp":664,"open":402,"high":402,"low":203,"close":207,"volume":665},"2026-04-21T00:00:00",105298,{"timestamp":667,"open":194,"high":199,"low":245,"close":245,"volume":668},"2026-04-22T00:00:00",162737,{"timestamp":670,"open":195,"high":207,"low":258,"close":209,"volume":671},"2026-04-23T00:00:00",132727,{"timestamp":673,"open":209,"high":207,"low":209,"close":209,"volume":674},"2026-04-26T00:00:00",130568,{"timestamp":676,"open":217,"high":193,"low":195,"close":209,"volume":677},"2026-04-27T00:00:00",106880,{"timestamp":679,"open":208,"high":207,"low":208,"close":209,"volume":680},"2026-04-28T00:00:00",108133,{"timestamp":682,"open":209,"high":411,"low":209,"close":407,"volume":683},"2026-04-29T00:00:00",128414,{"timestamp":685,"open":203,"high":203,"low":218,"close":195,"volume":686},"2026-05-03T00:00:00",177463,{"timestamp":688,"open":195,"high":193,"low":258,"close":209,"volume":689},"2026-05-04T00:00:00",120284,{"timestamp":691,"open":195,"high":209,"low":234,"close":218,"volume":692},"2026-05-05T00:00:00",171940,{"timestamp":694,"open":195,"high":209,"low":239,"close":258,"volume":695},"2026-05-06T00:00:00",125686,{"timestamp":697,"open":245,"high":217,"low":218,"close":208,"volume":698},"2026-05-07T00:00:00",125857,{"timestamp":700,"open":208,"high":195,"low":234,"close":234,"volume":701},"2026-05-10T00:00:00",79977,{"timestamp":703,"open":234,"high":208,"low":230,"close":225,"volume":704},"2026-05-11T00:00:00",86787,{"timestamp":706,"open":239,"high":208,"low":283,"close":229,"volume":707},"2026-05-12T00:00:00",132724,{"timestamp":709,"open":239,"high":258,"low":235,"close":245,"volume":710},"2026-05-13T00:00:00",107407,{"timestamp":712,"open":218,"high":208,"low":290,"close":235,"volume":713},"2026-05-14T00:00:00",232416,{"timestamp":715,"open":235,"high":225,"low":716,"close":716,"volume":717},"2026-05-17T00:00:00",4.85,131064,{"timestamp":719,"open":716,"high":235,"low":720,"close":721,"volume":722},"2026-05-18T00:00:00",4.77,4.78,183373,{"timestamp":724,"open":720,"high":235,"low":720,"close":283,"volume":725},"2026-05-19T00:00:00",95012,{"timestamp":727,"open":235,"high":225,"low":716,"close":235,"volume":728},"2026-05-20T00:00:00",101962,{"timestamp":730,"open":283,"high":225,"low":731,"close":731,"volume":732},"2026-05-21T00:00:00",4.8,125303,{"timestamp":734,"open":716,"high":234,"low":735,"close":234,"volume":736},"2026-05-24T00:00:00",4.84,137526,{"timestamp":738,"open":235,"high":229,"low":739,"close":740,"volume":741},"2026-05-25T00:00:00",4.86,4.87,103161,{"timestamp":743,"open":740,"high":239,"low":721,"close":744,"volume":745},"2026-05-26T00:00:00",4.83,143830,{"timestamp":747,"open":744,"high":739,"low":731,"close":739,"volume":748},"2026-05-27T00:00:00",69066,{"timestamp":750,"open":744,"high":230,"low":744,"close":716,"volume":751},"2026-05-28T00:00:00",143971,{"timestamp":753,"open":744,"high":744,"low":754,"close":755,"volume":756},"2026-05-31T00:00:00",4.68,4.69,189495,{"timestamp":758,"open":759,"high":760,"low":761,"close":760,"volume":762},"2026-06-01T00:00:00",4.71,4.75,4.65,135654,{"timestamp":764,"open":765,"high":760,"low":766,"close":765,"volume":767},"2026-06-02T00:00:00",4.73,4.7,88052,{"timestamp":769,"open":770,"high":760,"low":766,"close":771,"volume":772},"2026-06-04T00:00:00",4.74,4.72,107270,{"timestamp":774,"open":771,"high":771,"low":775,"close":775,"volume":776},"2026-06-07T00:00:00",4.63,107621,{"timestamp":778,"open":775,"high":779,"low":780,"close":780,"volume":781},"2026-06-08T00:00:00",4.67,4.58,99664,{"timestamp":783,"open":780,"high":761,"low":784,"close":785,"volume":786},"2026-06-09T00:00:00",4.56,4.59,123307,{"timestamp":788,"open":785,"high":759,"low":785,"close":755,"volume":789},"2026-06-10T00:00:00",119014,{"timestamp":791,"open":766,"high":792,"low":766,"close":770,"volume":793},"2026-06-11T00:00:00",4.76,82946,{"timestamp":795,"open":770,"high":731,"low":761,"close":796,"volume":797},"2026-06-14T00:00:00",4.79,154819,{"timestamp":175,"open":721,"high":731,"low":760,"close":721,"volume":799},61499,{"timestamp":801,"open":721,"high":731,"low":759,"close":759,"volume":802},"2026-06-16T00:00:00",127086,{"timestamp":804,"open":770,"high":796,"low":765,"close":792,"volume":805},"2026-06-17T00:00:00",99527,{"timestamp":807,"open":721,"high":721,"low":771,"close":720,"volume":808},"2026-06-18T00:00:00",87783,{"timestamp":810,"open":765,"high":720,"low":765,"close":720,"volume":811},"2026-06-21T00:00:00",81817,{"timestamp":813,"open":770,"high":720,"low":759,"close":771,"volume":814},"2026-06-22T00:00:00",104274,{"timestamp":816,"open":765,"high":792,"low":771,"close":765,"volume":817},"2026-06-23T00:00:00",131713,{"timestamp":819,"open":765,"high":760,"low":759,"close":771,"volume":820},"2026-06-24T00:00:00",146972,{"timestamp":822,"open":765,"high":796,"low":771,"close":796,"volume":823},"2026-06-25T00:00:00",131247,{"timestamp":825,"open":760,"high":735,"low":760,"close":760,"volume":826},"2026-06-28T00:00:00",133923,{"timestamp":828,"open":744,"high":716,"low":760,"close":760,"volume":829},"2026-06-29T00:00:00",148711,{"timestamp":178,"open":770,"high":731,"low":831,"close":754,"volume":832},4.66,224847,{"timestamp":834,"open":754,"high":759,"low":754,"close":754,"volume":835},"2026-07-01T00:00:00",53916,{"timestamp":837,"open":759,"high":771,"low":831,"close":831,"volume":838},"2026-07-02T00:00:00",82679,{"timestamp":840,"open":831,"high":754,"low":780,"close":785,"volume":841},"2026-07-05T00:00:00",158684,{"timestamp":843,"open":831,"high":766,"low":844,"close":831,"volume":845},"2026-07-06T00:00:00",4.64,98134,{"timestamp":847,"open":848,"high":775,"low":849,"close":850,"volume":851},"2026-07-07T00:00:00",4.62,4.57,4.6,136566,{"timestamp":853,"open":785,"high":854,"low":780,"close":854,"volume":855},"2026-07-08T00:00:00",4.61,30919,{"timestamp":857,"open":850,"high":754,"low":850,"close":761,"volume":858},"2026-07-09T00:00:00",98586,{"timestamp":860,"open":761,"high":754,"low":780,"close":854,"volume":861},"2026-07-12T00:00:00",165017,{"timestamp":863,"open":854,"high":755,"low":854,"close":848,"volume":864},"2026-07-13T00:00:00",78709,{"timestamp":179,"open":854,"high":779,"low":854,"close":831,"volume":866},123953,{"timestamp":868,"open":848,"high":766,"low":848,"close":779,"volume":869},"2026-07-15T00:00:00",133009,{"timestamp":871,"open":755,"high":766,"low":761,"close":766,"volume":872},"2026-07-16T00:00:00",67138,{"timestamp":874,"open":766,"high":766,"low":854,"close":844,"volume":875},"2026-07-19T00:00:00",79694,{"timestamp":877,"open":761,"high":761,"low":878,"close":879,"volume":880},"2026-07-20T00:00:00",4.53,4.55,134875,{"timestamp":882,"open":879,"high":780,"low":883,"close":849,"volume":884},"2026-07-21T00:00:00",4.54,105117,{"timestamp":886,"open":883,"high":850,"low":878,"close":850,"volume":887},"2026-07-22T00:00:00",97132,{"timestamp":889,"open":850,"high":848,"low":784,"close":854,"volume":890},"2026-07-23T00:00:00",96308,{"timestamp":892,"open":850,"high":775,"low":849,"close":848,"volume":893},"2026-07-26T00:00:00",78118,{"timestamp":895,"open":784,"high":775,"low":784,"close":854,"volume":896},"2026-07-27T00:00:00",83181,{"timestamp":898,"open":849,"high":844,"low":849,"close":850,"volume":899},"2026-07-28T00:00:00",75427,{"timestamp":901,"open":850,"high":775,"low":849,"close":785,"volume":902},"2026-07-29T00:00:00",56711,{"timestamp":904,"open":785,"high":775,"low":780,"close":785,"volume":905},"2026-07-30T00:00:00",46757,{"timestamp":907,"open":879,"high":780,"low":908,"close":909,"volume":910},"2026-08-02T00:00:00",4.45,4.47,131811,{"timestamp":912,"open":909,"high":913,"low":914,"close":915,"volume":916},"2026-08-03T00:00:00",4.5,4.43,4.44,96320,{"timestamp":918,"open":908,"high":919,"low":920,"close":921,"volume":922},"2026-08-04T00:00:00",4.49,4.42,4.48,86301,{"timestamp":924,"open":909,"high":913,"low":908,"close":921,"volume":925},"2026-08-05T00:00:00",77873,{"timestamp":927,"open":921,"high":878,"low":928,"close":908,"volume":929},"2026-08-06T00:00:00",4.41,111127,{"timestamp":931,"open":908,"high":909,"low":932,"close":908,"volume":933},"2026-08-09T00:00:00",4.4,101376,{"timestamp":935,"open":908,"high":936,"low":937,"close":928,"volume":938},"2026-08-10T00:00:00",4.46,4.39,73766,{"timestamp":940,"open":908,"high":908,"low":920,"close":915,"volume":941},"2026-08-11T00:00:00",48331,{"timestamp":943,"open":915,"high":915,"low":937,"close":928,"volume":944},"2026-08-12T00:00:00",72157,{"timestamp":946,"open":928,"high":914,"low":932,"close":920,"volume":947},"2026-08-13T00:00:00",80399,{"timestamp":949,"open":932,"high":920,"low":937,"close":920,"volume":950},"2026-08-16T00:00:00",100907,{"timestamp":952,"open":920,"high":920,"low":953,"close":953,"volume":954},"2026-08-17T00:00:00",4.33,142319,{"timestamp":956,"open":957,"high":958,"low":957,"close":958,"volume":959},"2026-08-18T00:00:00",4.3,4.35,75906,{"timestamp":961,"open":962,"high":958,"low":963,"close":963,"volume":964},"2026-08-19T00:00:00",4.34,4.19,140755,{"timestamp":966,"open":967,"high":12,"low":968,"close":969,"volume":970},"2026-08-20T00:00:00",4.23,4.17,4.18,131810,{"timestamp":972,"open":963,"high":973,"low":963,"close":973,"volume":974},"2026-08-23T00:00:00",4.25,67195,{"timestamp":976,"open":977,"high":978,"low":963,"close":979,"volume":980},"2026-08-24T00:00:00",4.21,4.28,4.22,92217,{"timestamp":982,"open":979,"high":983,"low":968,"close":983,"volume":984},"2026-08-25T00:00:00",4.24,96194,{"timestamp":986,"open":987,"high":978,"low":968,"close":973,"volume":988},"2026-08-26T00:00:00",4.2,101568,{"timestamp":990,"open":978,"high":991,"low":967,"close":983,"volume":992},"2026-08-27T00:00:00",4.32,100765,{"timestamp":994,"open":995,"high":932,"low":983,"close":932,"volume":996},"2026-08-30T00:00:00",4.31,79979,{"timestamp":184,"open":998,"high":998,"low":973,"close":957,"volume":999},4.36,64741,{"timestamp":1001,"open":957,"high":958,"low":973,"close":991,"volume":1002},"2026-09-01T00:00:00",62991,{"timestamp":1004,"open":991,"high":932,"low":12,"close":995,"volume":1005},"2026-09-02T00:00:00",66203,{"timestamp":1007,"open":991,"high":958,"low":973,"close":1008,"volume":1009},"2026-09-03T00:00:00",4.26,50484,{"timestamp":1011,"open":973,"high":957,"low":983,"close":957,"volume":1012},"2026-09-07T00:00:00",93817,{"timestamp":1014,"open":1008,"high":957,"low":983,"close":957,"volume":1015},"2026-09-08T00:00:00",53551,{"timestamp":1017,"open":1008,"high":991,"low":977,"close":12,"volume":1018},"2026-09-09T00:00:00",72576,{"timestamp":1020,"open":995,"high":958,"low":978,"close":995,"volume":1021},"2026-09-10T00:00:00",55709,{"timestamp":1023,"open":995,"high":995,"low":1008,"close":1008,"volume":1024},"2026-09-13T00:00:00",60412,{"timestamp":1026,"open":957,"high":953,"low":1008,"close":12,"volume":1027},"2026-09-14T00:00:00",76961,{"timestamp":185,"open":995,"high":962,"low":1029,"close":991,"volume":1030},4.27,55138,{"timestamp":1032,"open":958,"high":958,"low":12,"close":12,"volume":1033},"2026-09-16T00:00:00",38549,{"timestamp":1035,"open":962,"high":962,"low":1008,"close":12,"volume":1036},"2026-09-17T00:00:00",62117,{"timestamp":1038,"open":12,"high":957,"low":1008,"close":978,"volume":1039},"2026-09-20T00:00:00",77967,{"timestamp":1041,"open":991,"high":991,"low":1008,"close":12,"volume":1042},"2026-09-21T00:00:00",85173,{"timestamp":1044,"open":962,"high":962,"low":1008,"close":978,"volume":1045},"2026-09-22T00:00:00",88559,{"timestamp":1047,"open":973,"high":978,"low":983,"close":978,"volume":1048},"2026-09-23T00:00:00",47685,{"timestamp":1050,"open":12,"high":957,"low":1029,"close":978,"volume":1051},"2026-09-24T00:00:00",52701,[]]