[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f2EeH3JGovsJ2t_Xx1MSUwumUkc1f5g-4pmphZdC_Kyk":3,"$fZWNXJjitGl9f9CXAyvVi6fSAD3j001NGuIbeCH_Feas":25,"$f0zcLml6KepM_Uveig0404uBKVDFYe9N2fLvXGGGrtqs":165},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VIUR11","viur11","fii","Vinci Imveis Urbanos Fundo De Investimento Imobiliario","FII Vinci Iu","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},2.32,-0.02,-0.8547,"BRL","2026-09-25T23:48:12Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":162,"success":163,"errors":164,"limitReached":162},[27,34,37,40,43,46,49,52,55,58,61,64,67,70,73,76,79,82,86,89,92,95,98,101,104,107,110,113,116,119,122,125,128,131,134,137,140,143,146,149,153,157],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.072,"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":30,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},"2023-12-28T00:00:00","2024-01-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},0.067,"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":126,"comDate":129,"paymentDate":130,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":150,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},0.089,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":154,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},0.2067,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":158,"category":29,"amount":159,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},3,0.262944,"2026-04-08T00:00:00","2026-05-28T00:00:00",null,true,[],{"items":166,"totalItens":162,"success":163,"errors":1036,"limitReached":162},[167,173,178,182,186,191,197,200,204,207,210,214,219,223,228,231,235,238,242,246,250,253,256,259,262,266,269,272,275,278,281,285,289,292,295,298,301,304,307,310,313,316,319,324,327,331,335,340,347,354,359,362,366,372,377,382,387,392,395,400,404,408,413,417,421,425,429,432,435,438,442,445,448,452,454,457,460,463,466,469,472,475,479,482,486,490,493,498,501,504,507,510,513,517,520,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,585,588,591,594,597,600,604,608,612,615,618,621,626,632,636,643,648,653,658,664,670,674,678,685,691,695,701,707,713,716,720,723,727,730,733,736,739,742,745,748,751,754,759,762,765,768,770,773,776,781,785,790,794,798,803,806,809,813,816,819,822,826,830,833,836,839,843,847,850,853,857,861,864,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033],{"timestamp":168,"open":169,"high":170,"low":171,"close":171,"volume":172},"2025-09-28T00:00:00",5.64,5.7,5.59,22961,{"timestamp":174,"open":171,"high":175,"low":171,"close":176,"volume":177},"2025-09-29T00:00:00",5.69,5.68,26149,{"timestamp":141,"open":179,"high":179,"low":180,"close":171,"volume":181},5.67,5.56,25859,{"timestamp":183,"open":184,"high":171,"low":184,"close":171,"volume":185},"2025-10-01T00:00:00",5.5,27450,{"timestamp":187,"open":188,"high":189,"low":188,"close":189,"volume":190},"2025-10-02T00:00:00",5.55,5.65,26714,{"timestamp":192,"open":189,"high":193,"low":194,"close":195,"volume":196},"2025-10-05T00:00:00",5.73,5.6,5.66,47839,{"timestamp":198,"open":175,"high":175,"low":194,"close":194,"volume":199},"2025-10-06T00:00:00",72983,{"timestamp":201,"open":195,"high":176,"low":202,"close":194,"volume":203},"2025-10-07T00:00:00",5.57,30395,{"timestamp":205,"open":188,"high":194,"low":188,"close":194,"volume":206},"2025-10-08T00:00:00",14211,{"timestamp":208,"open":194,"high":194,"low":188,"close":180,"volume":209},"2025-10-09T00:00:00",33073,{"timestamp":211,"open":180,"high":194,"low":212,"close":188,"volume":213},"2025-10-12T00:00:00",5.52,38825,{"timestamp":215,"open":188,"high":216,"low":217,"close":176,"volume":218},"2025-10-13T00:00:00",5.71,5.51,70480,{"timestamp":142,"open":179,"high":220,"low":171,"close":221,"volume":222},5.8,5.76,89637,{"timestamp":224,"open":225,"high":226,"low":171,"close":194,"volume":227},"2025-10-15T00:00:00",5.74,5.75,43591,{"timestamp":229,"open":169,"high":195,"low":194,"close":189,"volume":230},"2025-10-16T00:00:00",32509,{"timestamp":232,"open":194,"high":189,"low":194,"close":233,"volume":234},"2025-10-19T00:00:00",5.61,28166,{"timestamp":236,"open":189,"high":179,"low":188,"close":171,"volume":237},"2025-10-20T00:00:00",45948,{"timestamp":239,"open":240,"high":169,"low":171,"close":233,"volume":241},"2025-10-21T00:00:00",5.63,30436,{"timestamp":243,"open":233,"high":189,"low":244,"close":171,"volume":245},"2025-10-22T00:00:00",5.58,24309,{"timestamp":247,"open":169,"high":169,"low":194,"close":248,"volume":249},"2025-10-23T00:00:00",5.62,17158,{"timestamp":251,"open":189,"high":225,"low":194,"close":225,"volume":252},"2025-10-26T00:00:00",29696,{"timestamp":254,"open":193,"high":193,"low":180,"close":176,"volume":255},"2025-10-27T00:00:00",58418,{"timestamp":257,"open":248,"high":170,"low":244,"close":233,"volume":258},"2025-10-29T00:00:00",49413,{"timestamp":260,"open":233,"high":189,"low":188,"close":244,"volume":261},"2025-10-30T00:00:00",70533,{"timestamp":263,"open":244,"high":194,"low":264,"close":194,"volume":265},"2025-11-02T00:00:00",5.54,24718,{"timestamp":267,"open":194,"high":248,"low":180,"close":194,"volume":268},"2025-11-03T00:00:00",18918,{"timestamp":270,"open":171,"high":240,"low":202,"close":244,"volume":271},"2025-11-04T00:00:00",32660,{"timestamp":273,"open":244,"high":248,"low":180,"close":180,"volume":274},"2025-11-05T00:00:00",14693,{"timestamp":276,"open":194,"high":194,"low":202,"close":194,"volume":277},"2025-11-06T00:00:00",12708,{"timestamp":279,"open":180,"high":170,"low":188,"close":170,"volume":280},"2025-11-09T00:00:00",44906,{"timestamp":282,"open":283,"high":220,"low":240,"close":220,"volume":284},"2025-11-10T00:00:00",5.78,66411,{"timestamp":286,"open":287,"high":287,"low":195,"close":175,"volume":288},"2025-11-11T00:00:00",5.84,55226,{"timestamp":290,"open":216,"high":216,"low":169,"close":195,"volume":291},"2025-11-12T00:00:00",20762,{"timestamp":293,"open":175,"high":170,"low":248,"close":195,"volume":294},"2025-11-13T00:00:00",31985,{"timestamp":296,"open":175,"high":175,"low":194,"close":240,"volume":297},"2025-11-16T00:00:00",36311,{"timestamp":299,"open":240,"high":175,"low":240,"close":175,"volume":300},"2025-11-17T00:00:00",19209,{"timestamp":302,"open":175,"high":170,"low":240,"close":169,"volume":303},"2025-11-18T00:00:00",21465,{"timestamp":305,"open":170,"high":225,"low":195,"close":225,"volume":306},"2025-11-20T00:00:00",24619,{"timestamp":308,"open":225,"high":225,"low":175,"close":170,"volume":309},"2025-11-23T00:00:00",26154,{"timestamp":311,"open":170,"high":193,"low":240,"close":179,"volume":312},"2025-11-24T00:00:00",63645,{"timestamp":314,"open":195,"high":170,"low":189,"close":170,"volume":315},"2025-11-25T00:00:00",20046,{"timestamp":317,"open":170,"high":193,"low":176,"close":193,"volume":318},"2025-11-26T00:00:00",23448,{"timestamp":320,"open":193,"high":321,"low":216,"close":322,"volume":323},"2025-11-27T00:00:00",5.9,5.88,88949,{"timestamp":325,"open":220,"high":322,"low":226,"close":226,"volume":326},"2025-11-30T00:00:00",262584,{"timestamp":328,"open":170,"high":329,"low":170,"close":220,"volume":330},"2025-12-01T00:00:00",5.85,78681,{"timestamp":332,"open":221,"high":333,"low":221,"close":333,"volume":334},"2025-12-02T00:00:00",5.93,86140,{"timestamp":336,"open":337,"high":338,"low":337,"close":337,"volume":339},"2025-12-03T00:00:00",6,6.21,43423,{"timestamp":341,"open":342,"high":343,"low":344,"close":345,"volume":346},"2025-12-04T00:00:00",6.07,6.22,6.01,6.17,100803,{"timestamp":348,"open":349,"high":350,"low":351,"close":352,"volume":353},"2025-12-07T00:00:00",6.11,6.26,6.09,6.25,64425,{"timestamp":355,"open":352,"high":356,"low":352,"close":357,"volume":358},"2025-12-08T00:00:00",6.36,6.35,90537,{"timestamp":360,"open":356,"high":356,"low":352,"close":352,"volume":361},"2025-12-09T00:00:00",19033,{"timestamp":363,"open":352,"high":364,"low":345,"close":364,"volume":365},"2025-12-10T00:00:00",6.49,77479,{"timestamp":367,"open":368,"high":369,"low":370,"close":368,"volume":371},"2025-12-11T00:00:00",6.48,6.5,6.33,261373,{"timestamp":373,"open":374,"high":375,"low":349,"close":352,"volume":376},"2025-12-14T00:00:00",6.31,6.38,383796,{"timestamp":378,"open":345,"high":379,"low":344,"close":380,"volume":381},"2025-12-15T00:00:00",6.18,6.1,156378,{"timestamp":383,"open":380,"high":380,"low":384,"close":385,"volume":386},"2025-12-16T00:00:00",6.03,6.05,88820,{"timestamp":388,"open":384,"high":389,"low":390,"close":389,"volume":391},"2025-12-17T00:00:00",6.12,5.98,140380,{"timestamp":393,"open":344,"high":380,"low":344,"close":342,"volume":394},"2025-12-18T00:00:00",53047,{"timestamp":396,"open":385,"high":397,"low":398,"close":380,"volume":399},"2025-12-21T00:00:00",6.16,5.99,335000,{"timestamp":401,"open":380,"high":402,"low":344,"close":402,"volume":403},"2025-12-22T00:00:00",6.19,86626,{"timestamp":405,"open":351,"high":406,"low":390,"close":390,"volume":407},"2025-12-25T00:00:00",6.13,163150,{"timestamp":409,"open":321,"high":410,"low":220,"close":411,"volume":412},"2025-12-28T00:00:00",5.96,5.95,138195,{"timestamp":414,"open":337,"high":402,"low":415,"close":402,"volume":416},"2025-12-29T00:00:00",5.94,86058,{"timestamp":418,"open":384,"high":384,"low":419,"close":384,"volume":420},"2026-01-01T00:00:00",5.89,121159,{"timestamp":422,"open":337,"high":423,"low":321,"close":423,"volume":424},"2026-01-04T00:00:00",6.02,110546,{"timestamp":426,"open":337,"high":342,"low":337,"close":427,"volume":428},"2026-01-05T00:00:00",6.04,270842,{"timestamp":430,"open":423,"high":384,"low":337,"close":344,"volume":431},"2026-01-06T00:00:00",75942,{"timestamp":433,"open":344,"high":423,"low":337,"close":344,"volume":434},"2026-01-07T00:00:00",28852,{"timestamp":436,"open":337,"high":344,"low":419,"close":337,"volume":437},"2026-01-08T00:00:00",67169,{"timestamp":439,"open":415,"high":398,"low":440,"close":410,"volume":441},"2026-01-11T00:00:00",5.91,70076,{"timestamp":443,"open":337,"high":344,"low":411,"close":337,"volume":444},"2026-01-12T00:00:00",95957,{"timestamp":446,"open":398,"high":344,"low":410,"close":390,"volume":447},"2026-01-13T00:00:00",68337,{"timestamp":449,"open":411,"high":337,"low":411,"close":450,"volume":451},"2026-01-14T00:00:00",5.97,29517,{"timestamp":152,"open":398,"high":384,"low":450,"close":337,"volume":453},80161,{"timestamp":455,"open":411,"high":344,"low":415,"close":410,"volume":456},"2026-01-18T00:00:00",120616,{"timestamp":458,"open":398,"high":398,"low":440,"close":411,"volume":459},"2026-01-19T00:00:00",91745,{"timestamp":461,"open":411,"high":398,"low":411,"close":410,"volume":462},"2026-01-20T00:00:00",39062,{"timestamp":464,"open":398,"high":398,"low":411,"close":410,"volume":465},"2026-01-21T00:00:00",114490,{"timestamp":467,"open":450,"high":390,"low":411,"close":390,"volume":468},"2026-01-22T00:00:00",31471,{"timestamp":470,"open":410,"high":337,"low":415,"close":398,"volume":471},"2026-01-25T00:00:00",104373,{"timestamp":473,"open":410,"high":344,"low":415,"close":415,"volume":474},"2026-01-26T00:00:00",72271,{"timestamp":476,"open":415,"high":450,"low":477,"close":410,"volume":478},"2026-01-27T00:00:00",5.92,79466,{"timestamp":480,"open":450,"high":450,"low":415,"close":415,"volume":481},"2026-01-28T00:00:00",36472,{"timestamp":483,"open":484,"high":287,"low":283,"close":220,"volume":485},"2026-02-01T00:00:00",5.79,30422,{"timestamp":487,"open":220,"high":329,"low":283,"close":488,"volume":489},"2026-02-02T00:00:00",5.81,74236,{"timestamp":491,"open":283,"high":329,"low":283,"close":329,"volume":492},"2026-02-03T00:00:00",62328,{"timestamp":494,"open":329,"high":495,"low":496,"close":329,"volume":497},"2026-02-05T00:00:00",5.86,5.82,86574,{"timestamp":499,"open":496,"high":329,"low":283,"close":488,"volume":500},"2026-02-08T00:00:00",156498,{"timestamp":502,"open":287,"high":287,"low":283,"close":283,"volume":503},"2026-02-09T00:00:00",111933,{"timestamp":505,"open":220,"high":496,"low":221,"close":220,"volume":506},"2026-02-10T00:00:00",81363,{"timestamp":508,"open":488,"high":496,"low":484,"close":496,"volume":509},"2026-02-11T00:00:00",16609,{"timestamp":511,"open":220,"high":287,"low":283,"close":287,"volume":512},"2026-02-12T00:00:00",56002,{"timestamp":514,"open":488,"high":515,"low":220,"close":496,"volume":516},"2026-02-17T00:00:00",5.83,52281,{"timestamp":518,"open":496,"high":329,"low":488,"close":329,"volume":519},"2026-02-18T00:00:00",39192,{"timestamp":521,"open":329,"high":522,"low":515,"close":287,"volume":523},"2026-02-19T00:00:00",5.87,126700,{"timestamp":525,"open":515,"high":329,"low":515,"close":515,"volume":526},"2026-02-22T00:00:00",55978,{"timestamp":528,"open":515,"high":522,"low":515,"close":287,"volume":529},"2026-02-23T00:00:00",59227,{"timestamp":531,"open":287,"high":322,"low":515,"close":329,"volume":532},"2026-02-24T00:00:00",103222,{"timestamp":534,"open":322,"high":322,"low":329,"close":522,"volume":535},"2026-02-25T00:00:00",59048,{"timestamp":537,"open":522,"high":390,"low":329,"close":390,"volume":538},"2026-02-26T00:00:00",106284,{"timestamp":540,"open":329,"high":522,"low":220,"close":495,"volume":541},"2026-03-01T00:00:00",253212,{"timestamp":543,"open":495,"high":495,"low":496,"close":287,"volume":544},"2026-03-02T00:00:00",128728,{"timestamp":546,"open":287,"high":522,"low":496,"close":496,"volume":547},"2026-03-03T00:00:00",92306,{"timestamp":549,"open":522,"high":522,"low":496,"close":496,"volume":550},"2026-03-04T00:00:00",103836,{"timestamp":552,"open":496,"high":287,"low":220,"close":515,"volume":553},"2026-03-05T00:00:00",87548,{"timestamp":555,"open":496,"high":496,"low":216,"close":216,"volume":556},"2026-03-08T00:00:00",76507,{"timestamp":558,"open":225,"high":220,"low":179,"close":216,"volume":559},"2026-03-09T00:00:00",82960,{"timestamp":561,"open":195,"high":175,"low":194,"close":189,"volume":562},"2026-03-10T00:00:00",94396,{"timestamp":564,"open":171,"high":169,"low":180,"close":240,"volume":565},"2026-03-11T00:00:00",86573,{"timestamp":567,"open":194,"high":189,"low":194,"close":189,"volume":568},"2026-03-12T00:00:00",142228,{"timestamp":570,"open":233,"high":248,"low":194,"close":233,"volume":571},"2026-03-15T00:00:00",153055,{"timestamp":573,"open":179,"high":176,"low":233,"close":248,"volume":574},"2026-03-16T00:00:00",79351,{"timestamp":576,"open":233,"high":233,"low":194,"close":233,"volume":577},"2026-03-18T00:00:00",50721,{"timestamp":579,"open":194,"high":233,"low":180,"close":202,"volume":580},"2026-03-19T00:00:00",65242,{"timestamp":582,"open":202,"high":244,"low":583,"close":188,"volume":584},"2026-03-22T00:00:00",5.53,94900,{"timestamp":586,"open":188,"high":189,"low":184,"close":189,"volume":587},"2026-03-23T00:00:00",123588,{"timestamp":589,"open":169,"high":226,"low":180,"close":226,"volume":590},"2026-03-24T00:00:00",90875,{"timestamp":592,"open":193,"high":193,"low":171,"close":240,"volume":593},"2026-03-25T00:00:00",30090,{"timestamp":595,"open":171,"high":226,"low":244,"close":216,"volume":596},"2026-03-26T00:00:00",104592,{"timestamp":598,"open":189,"high":170,"low":217,"close":212,"volume":599},"2026-03-29T00:00:00",372965,{"timestamp":601,"open":217,"high":180,"low":602,"close":180,"volume":603},"2026-03-30T00:00:00",5.44,360300,{"timestamp":605,"open":264,"high":188,"low":606,"close":606,"volume":607},"2026-03-31T00:00:00",5.47,81844,{"timestamp":609,"open":606,"high":184,"low":610,"close":606,"volume":611},"2026-04-01T00:00:00",5.41,175157,{"timestamp":613,"open":180,"high":189,"low":184,"close":233,"volume":614},"2026-04-05T00:00:00",437532,{"timestamp":616,"open":233,"high":495,"low":180,"close":495,"volume":617},"2026-04-06T00:00:00",339736,{"timestamp":619,"open":329,"high":411,"low":216,"close":522,"volume":620},"2026-04-07T00:00:00",471040,{"timestamp":160,"open":622,"high":622,"low":623,"close":624,"volume":625},2.5,2.29,2.41,256592,{"timestamp":627,"open":628,"high":12,"low":629,"close":630,"volume":631},"2026-04-09T00:00:00",2.17,1.91,2.03,830034,{"timestamp":633,"open":630,"high":630,"low":634,"close":630,"volume":635},"2026-04-12T00:00:00",1.92,707940,{"timestamp":637,"open":638,"high":639,"low":640,"close":641,"volume":642},"2026-04-13T00:00:00",2.04,2.08,2.01,2.07,255085,{"timestamp":644,"open":630,"high":645,"low":646,"close":641,"volume":647},"2026-04-14T00:00:00",2.1,2.02,166975,{"timestamp":649,"open":645,"high":650,"low":640,"close":651,"volume":652},"2026-04-15T00:00:00",2.18,2.05,300574,{"timestamp":654,"open":655,"high":656,"low":651,"close":656,"volume":657},"2026-04-16T00:00:00",2.06,2.14,283446,{"timestamp":659,"open":656,"high":660,"low":661,"close":662,"volume":663},"2026-04-19T00:00:00",2.34,2.11,2.19,319215,{"timestamp":665,"open":666,"high":667,"low":668,"close":667,"volume":669},"2026-04-21T00:00:00",2.23,2.26,2.2,138702,{"timestamp":671,"open":662,"high":672,"low":639,"close":672,"volume":673},"2026-04-22T00:00:00",2.24,236912,{"timestamp":675,"open":676,"high":666,"low":650,"close":650,"volume":677},"2026-04-23T00:00:00",2.21,64277,{"timestamp":679,"open":680,"high":681,"low":682,"close":683,"volume":684},"2026-04-26T00:00:00",2.31,2.68,2.25,2.59,530232,{"timestamp":686,"open":687,"high":688,"low":624,"close":689,"volume":690},"2026-04-27T00:00:00",2.53,2.69,2.52,621260,{"timestamp":692,"open":687,"high":681,"low":693,"close":687,"volume":694},"2026-04-28T00:00:00",2.45,322412,{"timestamp":696,"open":697,"high":698,"low":697,"close":699,"volume":700},"2026-04-29T00:00:00",2.47,2.65,2.61,2786652,{"timestamp":702,"open":703,"high":698,"low":704,"close":705,"volume":706},"2026-05-03T00:00:00",2.64,2.55,2.6,126232,{"timestamp":708,"open":709,"high":710,"low":711,"close":683,"volume":712},"2026-05-04T00:00:00",2.62,2.66,2.58,126693,{"timestamp":714,"open":704,"high":698,"low":704,"close":698,"volume":715},"2026-05-05T00:00:00",154908,{"timestamp":717,"open":718,"high":698,"low":705,"close":698,"volume":719},"2026-05-06T00:00:00",2.63,76297,{"timestamp":721,"open":710,"high":710,"low":699,"close":703,"volume":722},"2026-05-07T00:00:00",80428,{"timestamp":724,"open":709,"high":725,"low":709,"close":725,"volume":726},"2026-05-10T00:00:00",2.67,67170,{"timestamp":728,"open":725,"high":725,"low":709,"close":698,"volume":729},"2026-05-11T00:00:00",72599,{"timestamp":731,"open":681,"high":681,"low":709,"close":698,"volume":732},"2026-05-12T00:00:00",48940,{"timestamp":734,"open":709,"high":725,"low":709,"close":725,"volume":735},"2026-05-13T00:00:00",34903,{"timestamp":737,"open":681,"high":681,"low":709,"close":703,"volume":738},"2026-05-14T00:00:00",162774,{"timestamp":740,"open":709,"high":703,"low":709,"close":718,"volume":741},"2026-05-17T00:00:00",123467,{"timestamp":743,"open":703,"high":703,"low":705,"close":718,"volume":744},"2026-05-18T00:00:00",112348,{"timestamp":746,"open":705,"high":718,"low":705,"close":718,"volume":747},"2026-05-19T00:00:00",49678,{"timestamp":749,"open":705,"high":703,"low":705,"close":718,"volume":750},"2026-05-20T00:00:00",327598,{"timestamp":752,"open":699,"high":718,"low":683,"close":683,"volume":753},"2026-05-21T00:00:00",44754,{"timestamp":755,"open":705,"high":705,"low":756,"close":757,"volume":758},"2026-05-24T00:00:00",2.56,2.57,43071,{"timestamp":760,"open":757,"high":711,"low":704,"close":756,"volume":761},"2026-05-25T00:00:00",38669,{"timestamp":763,"open":704,"high":756,"low":704,"close":756,"volume":764},"2026-05-26T00:00:00",22448,{"timestamp":766,"open":704,"high":756,"low":689,"close":689,"volume":767},"2026-05-27T00:00:00",75774,{"timestamp":161,"open":689,"high":687,"low":689,"close":689,"volume":769},76249,{"timestamp":771,"open":689,"high":687,"low":689,"close":689,"volume":772},"2026-05-31T00:00:00",149685,{"timestamp":774,"open":689,"high":687,"low":622,"close":622,"volume":775},"2026-06-01T00:00:00",64643,{"timestamp":777,"open":622,"high":622,"low":778,"close":779,"volume":780},"2026-06-02T00:00:00",2.48,2.49,184617,{"timestamp":782,"open":778,"high":783,"low":778,"close":778,"volume":784},"2026-06-04T00:00:00",2.51,62873,{"timestamp":786,"open":778,"high":622,"low":787,"close":788,"volume":789},"2026-06-07T00:00:00",2.42,2.44,69954,{"timestamp":791,"open":788,"high":693,"low":792,"close":624,"volume":793},"2026-06-08T00:00:00",2.37,212079,{"timestamp":795,"open":796,"high":778,"low":792,"close":787,"volume":797},"2026-06-09T00:00:00",2.43,146776,{"timestamp":799,"open":792,"high":800,"low":792,"close":801,"volume":802},"2026-06-10T00:00:00",2.4,2.39,56239,{"timestamp":804,"open":792,"high":693,"low":792,"close":792,"volume":805},"2026-06-11T00:00:00",61726,{"timestamp":807,"open":800,"high":697,"low":792,"close":801,"volume":808},"2026-06-14T00:00:00",91466,{"timestamp":810,"open":800,"high":697,"low":811,"close":800,"volume":812},"2026-06-15T00:00:00",2.38,96205,{"timestamp":814,"open":811,"high":697,"low":792,"close":792,"volume":815},"2026-06-16T00:00:00",52801,{"timestamp":817,"open":792,"high":693,"low":792,"close":800,"volume":818},"2026-06-17T00:00:00",55448,{"timestamp":820,"open":800,"high":800,"low":792,"close":811,"volume":821},"2026-06-18T00:00:00",15650,{"timestamp":823,"open":792,"high":811,"low":824,"close":811,"volume":825},"2026-06-21T00:00:00",2.3,95388,{"timestamp":827,"open":792,"high":792,"low":828,"close":828,"volume":829},"2026-06-22T00:00:00",2.35,16994,{"timestamp":831,"open":828,"high":624,"low":824,"close":824,"volume":832},"2026-06-23T00:00:00",290870,{"timestamp":834,"open":824,"high":800,"low":645,"close":800,"volume":835},"2026-06-24T00:00:00",258637,{"timestamp":837,"open":800,"high":800,"low":682,"close":660,"volume":838},"2026-06-25T00:00:00",54603,{"timestamp":840,"open":623,"high":792,"low":623,"close":841,"volume":842},"2026-06-28T00:00:00",2.33,19025,{"timestamp":844,"open":845,"high":792,"low":667,"close":841,"volume":846},"2026-06-29T00:00:00",2.36,55412,{"timestamp":848,"open":811,"high":811,"low":682,"close":824,"volume":849},"2026-06-30T00:00:00",53644,{"timestamp":851,"open":682,"high":841,"low":682,"close":680,"volume":852},"2026-07-01T00:00:00",41506,{"timestamp":854,"open":667,"high":623,"low":682,"close":855,"volume":856},"2026-07-02T00:00:00",2.27,65683,{"timestamp":858,"open":824,"high":12,"low":859,"close":855,"volume":860},"2026-07-05T00:00:00",2.22,40339,{"timestamp":862,"open":666,"high":12,"low":666,"close":855,"volume":863},"2026-07-06T00:00:00",52670,{"timestamp":865,"open":866,"high":824,"low":666,"close":682,"volume":867},"2026-07-07T00:00:00",2.28,29919,{"timestamp":869,"open":660,"high":660,"low":682,"close":855,"volume":870},"2026-07-08T00:00:00",22898,{"timestamp":872,"open":824,"high":824,"low":672,"close":682,"volume":873},"2026-07-09T00:00:00",18424,{"timestamp":875,"open":866,"high":623,"low":682,"close":623,"volume":876},"2026-07-12T00:00:00",47004,{"timestamp":878,"open":682,"high":841,"low":676,"close":623,"volume":879},"2026-07-13T00:00:00",43293,{"timestamp":881,"open":12,"high":828,"low":666,"close":828,"volume":882},"2026-07-14T00:00:00",38439,{"timestamp":884,"open":623,"high":12,"low":666,"close":855,"volume":885},"2026-07-15T00:00:00",63724,{"timestamp":887,"open":859,"high":841,"low":859,"close":866,"volume":888},"2026-07-16T00:00:00",26858,{"timestamp":890,"open":866,"high":824,"low":855,"close":855,"volume":891},"2026-07-19T00:00:00",18708,{"timestamp":893,"open":855,"high":12,"low":667,"close":855,"volume":894},"2026-07-20T00:00:00",54017,{"timestamp":896,"open":667,"high":824,"low":682,"close":824,"volume":897},"2026-07-21T00:00:00",25963,{"timestamp":899,"open":824,"high":824,"low":676,"close":676,"volume":900},"2026-07-22T00:00:00",84299,{"timestamp":902,"open":676,"high":866,"low":676,"close":676,"volume":903},"2026-07-23T00:00:00",24232,{"timestamp":905,"open":676,"high":672,"low":676,"close":676,"volume":906},"2026-07-26T00:00:00",30954,{"timestamp":908,"open":672,"high":682,"low":676,"close":672,"volume":909},"2026-07-27T00:00:00",14942,{"timestamp":911,"open":672,"high":672,"low":676,"close":859,"volume":912},"2026-07-28T00:00:00",17226,{"timestamp":914,"open":859,"high":672,"low":676,"close":672,"volume":915},"2026-07-29T00:00:00",24865,{"timestamp":917,"open":676,"high":866,"low":676,"close":672,"volume":918},"2026-07-30T00:00:00",27693,{"timestamp":920,"open":676,"high":855,"low":676,"close":855,"volume":921},"2026-08-02T00:00:00",56902,{"timestamp":923,"open":855,"high":866,"low":682,"close":667,"volume":924},"2026-08-03T00:00:00",14644,{"timestamp":926,"open":682,"high":623,"low":682,"close":855,"volume":927},"2026-08-04T00:00:00",20436,{"timestamp":929,"open":682,"high":623,"low":666,"close":866,"volume":930},"2026-08-05T00:00:00",58814,{"timestamp":932,"open":855,"high":623,"low":667,"close":866,"volume":933},"2026-08-06T00:00:00",37355,{"timestamp":935,"open":866,"high":623,"low":667,"close":855,"volume":936},"2026-08-09T00:00:00",51450,{"timestamp":938,"open":667,"high":623,"low":667,"close":855,"volume":939},"2026-08-10T00:00:00",48533,{"timestamp":941,"open":676,"high":623,"low":676,"close":623,"volume":942},"2026-08-11T00:00:00",15987,{"timestamp":944,"open":672,"high":693,"low":666,"close":667,"volume":945},"2026-08-12T00:00:00",83993,{"timestamp":947,"open":676,"high":12,"low":676,"close":623,"volume":948},"2026-08-13T00:00:00",34321,{"timestamp":950,"open":672,"high":866,"low":672,"close":667,"volume":951},"2026-08-16T00:00:00",30072,{"timestamp":953,"open":676,"high":866,"low":676,"close":682,"volume":954},"2026-08-17T00:00:00",63658,{"timestamp":956,"open":676,"high":866,"low":676,"close":667,"volume":957},"2026-08-18T00:00:00",37295,{"timestamp":959,"open":623,"high":623,"low":682,"close":855,"volume":960},"2026-08-19T00:00:00",33797,{"timestamp":962,"open":855,"high":623,"low":682,"close":855,"volume":963},"2026-08-20T00:00:00",76359,{"timestamp":965,"open":855,"high":824,"low":682,"close":866,"volume":966},"2026-08-23T00:00:00",37387,{"timestamp":968,"open":855,"high":623,"low":855,"close":866,"volume":969},"2026-08-24T00:00:00",50124,{"timestamp":971,"open":680,"high":680,"low":855,"close":866,"volume":972},"2026-08-25T00:00:00",39200,{"timestamp":974,"open":623,"high":824,"low":855,"close":866,"volume":975},"2026-08-26T00:00:00",46016,{"timestamp":977,"open":866,"high":824,"low":855,"close":855,"volume":978},"2026-08-27T00:00:00",44733,{"timestamp":980,"open":855,"high":623,"low":855,"close":623,"volume":981},"2026-08-30T00:00:00",79095,{"timestamp":983,"open":855,"high":824,"low":855,"close":824,"volume":984},"2026-08-31T00:00:00",43932,{"timestamp":986,"open":824,"high":824,"low":855,"close":623,"volume":987},"2026-09-01T00:00:00",19139,{"timestamp":989,"open":855,"high":845,"low":855,"close":824,"volume":990},"2026-09-02T00:00:00",18034,{"timestamp":992,"open":855,"high":824,"low":855,"close":623,"volume":993},"2026-09-03T00:00:00",3780,{"timestamp":995,"open":855,"high":824,"low":855,"close":866,"volume":996},"2026-09-07T00:00:00",56743,{"timestamp":998,"open":866,"high":824,"low":855,"close":824,"volume":999},"2026-09-08T00:00:00",52744,{"timestamp":1001,"open":623,"high":680,"low":866,"close":680,"volume":1002},"2026-09-09T00:00:00",52331,{"timestamp":1004,"open":12,"high":12,"low":866,"close":824,"volume":1005},"2026-09-10T00:00:00",45329,{"timestamp":1007,"open":866,"high":680,"low":866,"close":680,"volume":1008},"2026-09-13T00:00:00",49785,{"timestamp":1010,"open":660,"high":660,"low":623,"close":824,"volume":1011},"2026-09-14T00:00:00",16636,{"timestamp":1013,"open":680,"high":680,"low":855,"close":623,"volume":1014},"2026-09-15T00:00:00",48298,{"timestamp":1016,"open":855,"high":680,"low":855,"close":623,"volume":1017},"2026-09-16T00:00:00",47784,{"timestamp":1019,"open":855,"high":680,"low":855,"close":680,"volume":1020},"2026-09-17T00:00:00",29130,{"timestamp":1022,"open":680,"high":12,"low":623,"close":12,"volume":1023},"2026-09-20T00:00:00",30527,{"timestamp":1025,"open":12,"high":841,"low":623,"close":841,"volume":1026},"2026-09-21T00:00:00",31838,{"timestamp":1028,"open":623,"high":792,"low":623,"close":792,"volume":1029},"2026-09-22T00:00:00",23745,{"timestamp":1031,"open":845,"high":845,"low":623,"close":660,"volume":1032},"2026-09-23T00:00:00",24272,{"timestamp":1034,"open":660,"high":660,"low":824,"close":12,"volume":1035},"2026-09-24T00:00:00",45535,[]]