[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fdIl1wkLogInwqKXuAzjY_algDeMKWPpCgo4X9NtP5DY":3,"$fMAWf5atGT9PE4TShwkEyM7WURinl0jxRa_BCDCXtVcU":25,"$fToRamUv6x2KHYSKAZE7jkiHjiFuehhjxbiy_24isxjI":139},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VRTM11","vrtm11","fii","Fator Verit Multiestratgia Fundo Investimento Imobiliario","FII Vrtm","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},6.74,0.03,0.4471,"BRL","2026-09-24T23:48:26Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":136,"success":137,"errors":138,"limitReached":136},[27,33,37,41,44,47,51,54,57,60,63,66,70,73,76,79,82,85,88,91,94,97,100,103,106,109,112,115,118,121,124,127,130,133],{"type":28,"category":29,"amount":13,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash","2023-11-30T00:00:00","2023-12-15T00:00:00",1,{"type":28,"category":29,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":32},0.09,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":32},0.08,"2024-01-31T00:00:00","2024-02-15T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":42,"comDate":42,"paymentDate":43,"status":32},"2024-02-29T00:00:00","2024-03-15T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":45,"comDate":45,"paymentDate":46,"status":32},"2024-03-28T00:00:00","2024-04-15T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":49,"comDate":49,"paymentDate":50,"status":32},0.1,"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":52,"comDate":52,"paymentDate":53,"status":32},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":55,"comDate":55,"paymentDate":56,"status":32},"2024-06-28T00:00:00","2024-07-15T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":58,"comDate":58,"paymentDate":59,"status":32},"2024-07-31T00:00:00","2024-08-15T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":61,"comDate":61,"paymentDate":62,"status":32},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":64,"comDate":64,"paymentDate":65,"status":32},"2024-09-30T00:00:00","2024-10-15T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":32},0.085,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":71,"comDate":71,"paymentDate":72,"status":32},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":74,"comDate":74,"paymentDate":75,"status":32},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":77,"comDate":77,"paymentDate":78,"status":32},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":80,"comDate":80,"paymentDate":81,"status":32},"2025-02-28T00:00:00","2025-03-14T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":83,"comDate":83,"paymentDate":84,"status":32},"2025-03-31T00:00:00","2025-04-15T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":86,"comDate":86,"paymentDate":87,"status":32},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":89,"comDate":89,"paymentDate":90,"status":32},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":92,"comDate":92,"paymentDate":93,"status":32},"2025-06-30T00:00:00","2025-07-15T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":95,"comDate":95,"paymentDate":96,"status":32},"2025-07-31T00:00:00","2025-08-15T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":98,"comDate":98,"paymentDate":99,"status":32},"2025-08-29T00:00:00","2025-09-15T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":101,"comDate":101,"paymentDate":102,"status":32},"2025-09-30T00:00:00","2025-10-15T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":104,"comDate":104,"paymentDate":105,"status":32},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":107,"comDate":107,"paymentDate":108,"status":32},"2025-11-28T00:00:00","2025-12-15T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":110,"comDate":110,"paymentDate":111,"status":32},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":113,"comDate":113,"paymentDate":114,"status":32},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":116,"comDate":116,"paymentDate":117,"status":32},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":119,"comDate":119,"paymentDate":120,"status":32},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":122,"comDate":122,"paymentDate":123,"status":32},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":125,"comDate":125,"paymentDate":126,"status":32},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":128,"comDate":128,"paymentDate":129,"status":32},"2026-06-30T00:00:00","2026-07-15T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":131,"comDate":131,"paymentDate":132,"status":32},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":134,"comDate":134,"paymentDate":135,"status":32},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":140,"totalItens":136,"success":137,"errors":977,"limitReached":136},[141,148,154,159,163,169,173,176,180,186,189,192,195,198,201,203,206,209,212,215,218,221,224,227,230,234,239,243,246,249,252,255,259,262,265,268,271,274,277,281,285,289,292,295,298,303,306,309,312,315,318,321,324,327,330,333,335,338,341,344,348,353,359,364,371,375,380,385,390,395,400,404,407,410,414,416,420,423,427,430,435,439,443,447,451,455,458,461,464,467,470,473,476,480,483,486,489,492,495,498,501,506,509,512,515,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,572,575,578,581,584,587,590,593,596,599,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,653,657,660,664,667,670,673,676,679,682,686,689,692,695,699,702,706,709,712,715,718,722,725,727,730,733,737,740,743,746,749,752,755,758,760,763,766,769,772,775,778,781,784,787,790,792,795,798,801,804,807,810,813,816,819,822,825,830,834,839,844,849,854,859,865,869,874,878,884,889,893,897,902,905,910,915,918,922,925,928,932,936,940,943,947,950,954,957,959,962,965,968,971,974],{"timestamp":142,"open":143,"high":144,"low":145,"close":146,"volume":147},"2025-09-25T00:00:00",6.93,6.95,6.84,6.94,26603,{"timestamp":149,"open":146,"high":150,"low":151,"close":152,"volume":153},"2025-09-28T00:00:00",6.96,6.87,6.91,73629,{"timestamp":155,"open":152,"high":156,"low":157,"close":150,"volume":158},"2025-09-29T00:00:00",7,6.9,108512,{"timestamp":101,"open":160,"high":156,"low":161,"close":151,"volume":162},6.88,6.82,72346,{"timestamp":164,"open":165,"high":152,"low":166,"close":167,"volume":168},"2025-10-01T00:00:00",6.89,6.81,6.86,25510,{"timestamp":170,"open":161,"high":171,"low":161,"close":151,"volume":172},"2025-10-02T00:00:00",6.92,14123,{"timestamp":174,"open":171,"high":143,"low":166,"close":145,"volume":175},"2025-10-05T00:00:00",276345,{"timestamp":177,"open":151,"high":171,"low":178,"close":167,"volume":179},"2025-10-06T00:00:00",6.8,56695,{"timestamp":181,"open":182,"high":167,"low":183,"close":184,"volume":185},"2025-10-07T00:00:00",6.85,6.76,6.83,31381,{"timestamp":187,"open":182,"high":157,"low":178,"close":165,"volume":188},"2025-10-08T00:00:00",43907,{"timestamp":190,"open":145,"high":157,"low":166,"close":145,"volume":191},"2025-10-09T00:00:00",32451,{"timestamp":193,"open":145,"high":151,"low":184,"close":167,"volume":194},"2025-10-12T00:00:00",12678,{"timestamp":196,"open":182,"high":151,"low":145,"close":182,"volume":197},"2025-10-13T00:00:00",16135,{"timestamp":199,"open":151,"high":151,"low":161,"close":184,"volume":200},"2025-10-14T00:00:00",47663,{"timestamp":102,"open":167,"high":151,"low":145,"close":167,"volume":202},23504,{"timestamp":204,"open":151,"high":157,"low":182,"close":165,"volume":205},"2025-10-16T00:00:00",14888,{"timestamp":207,"open":165,"high":157,"low":145,"close":145,"volume":208},"2025-10-19T00:00:00",43305,{"timestamp":210,"open":160,"high":160,"low":166,"close":167,"volume":211},"2025-10-20T00:00:00",48767,{"timestamp":213,"open":151,"high":151,"low":184,"close":167,"volume":214},"2025-10-21T00:00:00",37630,{"timestamp":216,"open":182,"high":151,"low":145,"close":151,"volume":217},"2025-10-22T00:00:00",16781,{"timestamp":219,"open":151,"high":160,"low":145,"close":145,"volume":220},"2025-10-23T00:00:00",12985,{"timestamp":222,"open":165,"high":157,"low":184,"close":145,"volume":223},"2025-10-26T00:00:00",24849,{"timestamp":225,"open":167,"high":167,"low":178,"close":182,"volume":226},"2025-10-27T00:00:00",73544,{"timestamp":228,"open":184,"high":167,"low":166,"close":182,"volume":229},"2025-10-29T00:00:00",45808,{"timestamp":231,"open":184,"high":232,"low":184,"close":232,"volume":233},"2025-10-30T00:00:00",6.97,77515,{"timestamp":235,"open":167,"high":167,"low":236,"close":237,"volume":238},"2025-11-02T00:00:00",6.78,6.79,46914,{"timestamp":240,"open":178,"high":166,"low":241,"close":237,"volume":242},"2025-11-03T00:00:00",6.77,54837,{"timestamp":244,"open":178,"high":178,"low":236,"close":178,"volume":245},"2025-11-04T00:00:00",47931,{"timestamp":247,"open":178,"high":178,"low":236,"close":178,"volume":248},"2025-11-05T00:00:00",8379,{"timestamp":250,"open":178,"high":178,"low":183,"close":236,"volume":251},"2025-11-06T00:00:00",99026,{"timestamp":253,"open":241,"high":178,"low":241,"close":241,"volume":254},"2025-11-09T00:00:00",79806,{"timestamp":256,"open":178,"high":178,"low":257,"close":237,"volume":258},"2025-11-10T00:00:00",6.75,47816,{"timestamp":260,"open":237,"high":178,"low":241,"close":241,"volume":261},"2025-11-11T00:00:00",22855,{"timestamp":263,"open":178,"high":178,"low":183,"close":236,"volume":264},"2025-11-12T00:00:00",30135,{"timestamp":266,"open":178,"high":178,"low":236,"close":178,"volume":267},"2025-11-13T00:00:00",48522,{"timestamp":269,"open":178,"high":178,"low":236,"close":236,"volume":270},"2025-11-16T00:00:00",49021,{"timestamp":272,"open":237,"high":178,"low":183,"close":241,"volume":273},"2025-11-17T00:00:00",31572,{"timestamp":275,"open":178,"high":178,"low":257,"close":237,"volume":276},"2025-11-18T00:00:00",79918,{"timestamp":278,"open":178,"high":178,"low":279,"close":183,"volume":280},"2025-11-20T00:00:00",6.7,148580,{"timestamp":282,"open":183,"high":236,"low":283,"close":241,"volume":284},"2025-11-23T00:00:00",6.72,138282,{"timestamp":286,"open":257,"high":236,"low":279,"close":287,"volume":288},"2025-11-24T00:00:00",6.71,105022,{"timestamp":290,"open":257,"high":183,"low":279,"close":12,"volume":291},"2025-11-25T00:00:00",91549,{"timestamp":293,"open":12,"high":241,"low":279,"close":283,"volume":294},"2025-11-26T00:00:00",242552,{"timestamp":296,"open":12,"high":184,"low":12,"close":161,"volume":297},"2025-11-27T00:00:00",80014,{"timestamp":299,"open":236,"high":236,"low":300,"close":301,"volume":302},"2025-11-30T00:00:00",6.68,6.73,71029,{"timestamp":304,"open":301,"high":183,"low":279,"close":279,"volume":305},"2025-12-01T00:00:00",64165,{"timestamp":307,"open":12,"high":183,"low":279,"close":12,"volume":308},"2025-12-02T00:00:00",21042,{"timestamp":310,"open":12,"high":165,"low":287,"close":166,"volume":311},"2025-12-03T00:00:00",67288,{"timestamp":313,"open":160,"high":160,"low":237,"close":237,"volume":314},"2025-12-04T00:00:00",29272,{"timestamp":316,"open":166,"high":184,"low":183,"close":184,"volume":317},"2025-12-07T00:00:00",22528,{"timestamp":319,"open":237,"high":160,"low":241,"close":237,"volume":320},"2025-12-08T00:00:00",43732,{"timestamp":322,"open":167,"high":167,"low":241,"close":178,"volume":323},"2025-12-09T00:00:00",57456,{"timestamp":325,"open":237,"high":184,"low":257,"close":236,"volume":326},"2025-12-10T00:00:00",44523,{"timestamp":328,"open":165,"high":165,"low":166,"close":182,"volume":329},"2025-12-11T00:00:00",17352,{"timestamp":331,"open":145,"high":165,"low":237,"close":182,"volume":332},"2025-12-14T00:00:00",45801,{"timestamp":108,"open":160,"high":152,"low":178,"close":157,"volume":334},60702,{"timestamp":336,"open":165,"high":165,"low":182,"close":160,"volume":337},"2025-12-16T00:00:00",10652,{"timestamp":339,"open":145,"high":171,"low":145,"close":171,"volume":340},"2025-12-17T00:00:00",89594,{"timestamp":342,"open":157,"high":171,"low":160,"close":157,"volume":343},"2025-12-18T00:00:00",48169,{"timestamp":345,"open":171,"high":346,"low":167,"close":346,"volume":347},"2025-12-21T00:00:00",6.98,60768,{"timestamp":349,"open":346,"high":350,"low":232,"close":351,"volume":352},"2025-12-22T00:00:00",7.07,7.02,58265,{"timestamp":354,"open":355,"high":356,"low":351,"close":357,"volume":358},"2025-12-25T00:00:00",7.05,7.08,7.06,33201,{"timestamp":360,"open":357,"high":361,"low":362,"close":361,"volume":363},"2025-12-28T00:00:00",7.3,7.03,54045,{"timestamp":365,"open":366,"high":367,"low":368,"close":369,"volume":370},"2025-12-29T00:00:00",7.2,7.41,7.12,7.25,139089,{"timestamp":372,"open":373,"high":373,"low":368,"close":369,"volume":374},"2026-01-01T00:00:00",7.37,101245,{"timestamp":376,"open":377,"high":377,"low":378,"close":366,"volume":379},"2026-01-04T00:00:00",7.33,7.17,61548,{"timestamp":381,"open":369,"high":382,"low":383,"close":382,"volume":384},"2026-01-05T00:00:00",7.27,7.21,49570,{"timestamp":386,"open":387,"high":387,"low":388,"close":388,"volume":389},"2026-01-06T00:00:00",7.28,7.16,69981,{"timestamp":391,"open":392,"high":393,"low":392,"close":383,"volume":394},"2026-01-07T00:00:00",7.14,7.22,28702,{"timestamp":396,"open":397,"high":398,"low":397,"close":398,"volume":399},"2026-01-08T00:00:00",7.15,7.26,27778,{"timestamp":401,"open":369,"high":387,"low":366,"close":402,"volume":403},"2026-01-11T00:00:00",7.23,17120,{"timestamp":405,"open":387,"high":387,"low":383,"close":383,"volume":406},"2026-01-12T00:00:00",14091,{"timestamp":408,"open":387,"high":387,"low":366,"close":398,"volume":409},"2026-01-13T00:00:00",35787,{"timestamp":411,"open":412,"high":361,"low":369,"close":382,"volume":413},"2026-01-14T00:00:00",7.29,21020,{"timestamp":111,"open":361,"high":361,"low":369,"close":361,"volume":415},76936,{"timestamp":417,"open":387,"high":361,"low":418,"close":361,"volume":419},"2026-01-18T00:00:00",7.24,105958,{"timestamp":421,"open":387,"high":412,"low":398,"close":382,"volume":422},"2026-01-19T00:00:00",9520,{"timestamp":424,"open":412,"high":425,"low":398,"close":425,"volume":426},"2026-01-20T00:00:00",7.31,46405,{"timestamp":428,"open":425,"high":373,"low":387,"close":425,"volume":429},"2026-01-21T00:00:00",42611,{"timestamp":431,"open":425,"high":432,"low":398,"close":433,"volume":434},"2026-01-22T00:00:00",7.39,7.32,76671,{"timestamp":436,"open":425,"high":437,"low":382,"close":425,"volume":438},"2026-01-25T00:00:00",7.42,121569,{"timestamp":440,"open":441,"high":373,"low":366,"close":361,"volume":442},"2026-01-26T00:00:00",7.36,88900,{"timestamp":444,"open":425,"high":445,"low":382,"close":382,"volume":446},"2026-01-27T00:00:00",7.38,135238,{"timestamp":448,"open":449,"high":449,"low":388,"close":398,"volume":450},"2026-01-28T00:00:00",7.34,94853,{"timestamp":452,"open":383,"high":383,"low":453,"close":453,"volume":454},"2026-02-01T00:00:00",7.19,6761,{"timestamp":456,"open":402,"high":382,"low":453,"close":383,"volume":457},"2026-02-02T00:00:00",137224,{"timestamp":459,"open":369,"high":398,"low":453,"close":383,"volume":460},"2026-02-03T00:00:00",61573,{"timestamp":462,"open":387,"high":425,"low":369,"close":361,"volume":463},"2026-02-05T00:00:00",28954,{"timestamp":465,"open":361,"high":425,"low":382,"close":387,"volume":466},"2026-02-08T00:00:00",23552,{"timestamp":468,"open":361,"high":433,"low":398,"close":398,"volume":469},"2026-02-09T00:00:00",17850,{"timestamp":471,"open":425,"high":425,"low":382,"close":382,"volume":472},"2026-02-10T00:00:00",12780,{"timestamp":474,"open":387,"high":449,"low":382,"close":387,"volume":475},"2026-02-11T00:00:00",24210,{"timestamp":477,"open":361,"high":478,"low":398,"close":412,"volume":479},"2026-02-12T00:00:00",7.35,22426,{"timestamp":481,"open":377,"high":449,"low":412,"close":361,"volume":482},"2026-02-17T00:00:00",12216,{"timestamp":484,"open":433,"high":433,"low":387,"close":433,"volume":485},"2026-02-18T00:00:00",43115,{"timestamp":487,"open":387,"high":449,"low":387,"close":412,"volume":488},"2026-02-19T00:00:00",70050,{"timestamp":490,"open":449,"high":449,"low":412,"close":425,"volume":491},"2026-02-22T00:00:00",37922,{"timestamp":493,"open":449,"high":373,"low":425,"close":425,"volume":494},"2026-02-23T00:00:00",46094,{"timestamp":496,"open":478,"high":373,"low":361,"close":425,"volume":497},"2026-02-24T00:00:00",55953,{"timestamp":499,"open":449,"high":432,"low":433,"close":432,"volume":500},"2026-02-25T00:00:00",22126,{"timestamp":502,"open":503,"high":504,"low":445,"close":503,"volume":505},"2026-02-26T00:00:00",7.4,7.44,71079,{"timestamp":507,"open":367,"high":367,"low":433,"close":478,"volume":508},"2026-03-01T00:00:00",102503,{"timestamp":510,"open":367,"high":367,"low":377,"close":377,"volume":511},"2026-03-02T00:00:00",33328,{"timestamp":513,"open":373,"high":432,"low":449,"close":449,"volume":514},"2026-03-03T00:00:00",17440,{"timestamp":516,"open":517,"high":517,"low":425,"close":425,"volume":518},"2026-03-04T00:00:00",7.43,17237,{"timestamp":520,"open":377,"high":441,"low":361,"close":361,"volume":521},"2026-03-05T00:00:00",28132,{"timestamp":523,"open":449,"high":449,"low":361,"close":361,"volume":524},"2026-03-08T00:00:00",49107,{"timestamp":526,"open":425,"high":373,"low":361,"close":449,"volume":527},"2026-03-09T00:00:00",43604,{"timestamp":529,"open":478,"high":373,"low":361,"close":361,"volume":530},"2026-03-10T00:00:00",23582,{"timestamp":532,"open":425,"high":478,"low":387,"close":387,"volume":533},"2026-03-11T00:00:00",49611,{"timestamp":535,"open":387,"high":373,"low":387,"close":361,"volume":536},"2026-03-12T00:00:00",18730,{"timestamp":538,"open":361,"high":373,"low":361,"close":373,"volume":539},"2026-03-15T00:00:00",21147,{"timestamp":541,"open":373,"high":445,"low":361,"close":425,"volume":542},"2026-03-16T00:00:00",14519,{"timestamp":544,"open":373,"high":373,"low":398,"close":398,"volume":545},"2026-03-18T00:00:00",26324,{"timestamp":547,"open":382,"high":445,"low":382,"close":425,"volume":548},"2026-03-19T00:00:00",27322,{"timestamp":550,"open":387,"high":445,"low":387,"close":433,"volume":551},"2026-03-22T00:00:00",30828,{"timestamp":553,"open":432,"high":432,"low":377,"close":449,"volume":554},"2026-03-23T00:00:00",14375,{"timestamp":556,"open":503,"high":503,"low":449,"close":449,"volume":557},"2026-03-24T00:00:00",24445,{"timestamp":559,"open":373,"high":373,"low":433,"close":478,"volume":560},"2026-03-25T00:00:00",32988,{"timestamp":562,"open":478,"high":445,"low":361,"close":449,"volume":563},"2026-03-26T00:00:00",33489,{"timestamp":565,"open":432,"high":432,"low":425,"close":377,"volume":566},"2026-03-29T00:00:00",25718,{"timestamp":568,"open":441,"high":432,"low":369,"close":432,"volume":569},"2026-03-30T00:00:00",86262,{"timestamp":119,"open":361,"high":433,"low":383,"close":382,"volume":571},29515,{"timestamp":573,"open":382,"high":361,"low":369,"close":398,"volume":574},"2026-04-01T00:00:00",10991,{"timestamp":576,"open":433,"high":445,"low":382,"close":373,"volume":577},"2026-04-05T00:00:00",33912,{"timestamp":579,"open":373,"high":373,"low":382,"close":382,"volume":580},"2026-04-06T00:00:00",17290,{"timestamp":582,"open":382,"high":449,"low":382,"close":433,"volume":583},"2026-04-07T00:00:00",8111,{"timestamp":585,"open":387,"high":449,"low":387,"close":412,"volume":586},"2026-04-08T00:00:00",17236,{"timestamp":588,"open":478,"high":441,"low":412,"close":361,"volume":589},"2026-04-09T00:00:00",86045,{"timestamp":591,"open":449,"high":478,"low":387,"close":425,"volume":592},"2026-04-12T00:00:00",43880,{"timestamp":594,"open":425,"high":377,"low":361,"close":361,"volume":595},"2026-04-13T00:00:00",10835,{"timestamp":597,"open":373,"high":373,"low":361,"close":361,"volume":598},"2026-04-14T00:00:00",16819,{"timestamp":120,"open":478,"high":478,"low":425,"close":449,"volume":600},15622,{"timestamp":602,"open":449,"high":373,"low":433,"close":373,"volume":603},"2026-04-16T00:00:00",27000,{"timestamp":605,"open":445,"high":445,"low":478,"close":445,"volume":606},"2026-04-19T00:00:00",37923,{"timestamp":608,"open":478,"high":445,"low":377,"close":373,"volume":609},"2026-04-21T00:00:00",41939,{"timestamp":611,"open":432,"high":503,"low":361,"close":478,"volume":612},"2026-04-22T00:00:00",30891,{"timestamp":614,"open":441,"high":432,"low":478,"close":432,"volume":615},"2026-04-23T00:00:00",23827,{"timestamp":617,"open":373,"high":432,"low":441,"close":441,"volume":618},"2026-04-26T00:00:00",8344,{"timestamp":620,"open":432,"high":432,"low":441,"close":441,"volume":621},"2026-04-27T00:00:00",21420,{"timestamp":623,"open":432,"high":503,"low":441,"close":503,"volume":624},"2026-04-28T00:00:00",14903,{"timestamp":626,"open":432,"high":503,"low":441,"close":503,"volume":627},"2026-04-29T00:00:00",40415,{"timestamp":629,"open":445,"high":445,"low":382,"close":382,"volume":630},"2026-05-03T00:00:00",37583,{"timestamp":632,"open":425,"high":425,"low":402,"close":402,"volume":633},"2026-05-04T00:00:00",24050,{"timestamp":635,"open":433,"high":377,"low":418,"close":398,"volume":636},"2026-05-05T00:00:00",21232,{"timestamp":638,"open":433,"high":441,"low":393,"close":382,"volume":639},"2026-05-06T00:00:00",35369,{"timestamp":641,"open":418,"high":412,"low":418,"close":369,"volume":642},"2026-05-07T00:00:00",7161,{"timestamp":644,"open":369,"high":425,"low":393,"close":412,"volume":645},"2026-05-10T00:00:00",177949,{"timestamp":647,"open":369,"high":425,"low":388,"close":366,"volume":648},"2026-05-11T00:00:00",213122,{"timestamp":650,"open":398,"high":398,"low":651,"close":651,"volume":652},"2026-05-12T00:00:00",7.1,116830,{"timestamp":654,"open":655,"high":366,"low":651,"close":366,"volume":656},"2026-05-13T00:00:00",7.11,62964,{"timestamp":658,"open":387,"high":387,"low":392,"close":366,"volume":659},"2026-05-14T00:00:00",40930,{"timestamp":661,"open":387,"high":387,"low":356,"close":662,"volume":663},"2026-05-17T00:00:00",7.18,51640,{"timestamp":665,"open":662,"high":383,"low":362,"close":362,"volume":666},"2026-05-18T00:00:00",30143,{"timestamp":668,"open":351,"high":398,"low":351,"close":398,"volume":669},"2026-05-19T00:00:00",49753,{"timestamp":671,"open":382,"high":382,"low":388,"close":383,"volume":672},"2026-05-20T00:00:00",38918,{"timestamp":674,"open":383,"high":418,"low":392,"close":418,"volume":675},"2026-05-21T00:00:00",58761,{"timestamp":677,"open":369,"high":369,"low":397,"close":383,"volume":678},"2026-05-24T00:00:00",38682,{"timestamp":680,"open":388,"high":418,"low":651,"close":418,"volume":681},"2026-05-25T00:00:00",44971,{"timestamp":683,"open":402,"high":402,"low":684,"close":662,"volume":685},"2026-05-26T00:00:00",7.13,27939,{"timestamp":687,"open":662,"high":402,"low":397,"close":402,"volume":688},"2026-05-27T00:00:00",22263,{"timestamp":690,"open":662,"high":382,"low":662,"close":382,"volume":691},"2026-05-28T00:00:00",218020,{"timestamp":693,"open":418,"high":418,"low":357,"close":651,"volume":694},"2026-05-31T00:00:00",47501,{"timestamp":696,"open":697,"high":397,"low":356,"close":651,"volume":698},"2026-06-01T00:00:00",7.09,17104,{"timestamp":700,"open":651,"high":684,"low":351,"close":362,"volume":701},"2026-06-02T00:00:00",40176,{"timestamp":703,"open":655,"high":368,"low":704,"close":704,"volume":705},"2026-06-04T00:00:00",6.99,31394,{"timestamp":707,"open":156,"high":651,"low":346,"close":355,"volume":708},"2026-06-07T00:00:00",66447,{"timestamp":710,"open":355,"high":355,"low":144,"close":144,"volume":711},"2026-06-08T00:00:00",12495,{"timestamp":713,"open":346,"high":346,"low":152,"close":171,"volume":714},"2026-06-09T00:00:00",42362,{"timestamp":716,"open":704,"high":704,"low":157,"close":704,"volume":717},"2026-06-10T00:00:00",17227,{"timestamp":719,"open":351,"high":351,"low":232,"close":720,"volume":721},"2026-06-11T00:00:00",7.01,18366,{"timestamp":723,"open":355,"high":350,"low":156,"close":351,"volume":724},"2026-06-14T00:00:00",46760,{"timestamp":126,"open":350,"high":350,"low":156,"close":156,"volume":726},11150,{"timestamp":728,"open":697,"high":697,"low":156,"close":156,"volume":729},"2026-06-16T00:00:00",23774,{"timestamp":731,"open":351,"high":355,"low":157,"close":232,"volume":732},"2026-06-17T00:00:00",26875,{"timestamp":734,"open":720,"high":735,"low":346,"close":351,"volume":736},"2026-06-18T00:00:00",7.04,13026,{"timestamp":738,"open":735,"high":355,"low":704,"close":156,"volume":739},"2026-06-21T00:00:00",59708,{"timestamp":741,"open":351,"high":351,"low":346,"close":156,"volume":742},"2026-06-22T00:00:00",23837,{"timestamp":744,"open":346,"high":735,"low":143,"close":144,"volume":745},"2026-06-23T00:00:00",29553,{"timestamp":747,"open":720,"high":355,"low":704,"close":355,"volume":748},"2026-06-24T00:00:00",20733,{"timestamp":750,"open":355,"high":651,"low":156,"close":356,"volume":751},"2026-06-25T00:00:00",21616,{"timestamp":753,"open":651,"high":651,"low":735,"close":735,"volume":754},"2026-06-28T00:00:00",4291,{"timestamp":756,"open":350,"high":356,"low":735,"close":350,"volume":757},"2026-06-29T00:00:00",28301,{"timestamp":128,"open":346,"high":355,"low":150,"close":150,"volume":759},8138,{"timestamp":761,"open":346,"high":720,"low":146,"close":232,"volume":762},"2026-07-01T00:00:00",15976,{"timestamp":764,"open":232,"high":735,"low":143,"close":232,"volume":765},"2026-07-02T00:00:00",11786,{"timestamp":767,"open":144,"high":357,"low":171,"close":704,"volume":768},"2026-07-05T00:00:00",21336,{"timestamp":770,"open":704,"high":156,"low":143,"close":346,"volume":771},"2026-07-06T00:00:00",7356,{"timestamp":773,"open":346,"high":346,"low":144,"close":346,"volume":774},"2026-07-07T00:00:00",15122,{"timestamp":776,"open":346,"high":704,"low":150,"close":704,"volume":777},"2026-07-08T00:00:00",4382,{"timestamp":779,"open":704,"high":720,"low":150,"close":704,"volume":780},"2026-07-09T00:00:00",26200,{"timestamp":782,"open":720,"high":720,"low":150,"close":156,"volume":783},"2026-07-12T00:00:00",13708,{"timestamp":785,"open":171,"high":156,"low":165,"close":346,"volume":786},"2026-07-13T00:00:00",49160,{"timestamp":788,"open":704,"high":156,"low":143,"close":156,"volume":789},"2026-07-14T00:00:00",13428,{"timestamp":129,"open":144,"high":720,"low":144,"close":346,"volume":791},12263,{"timestamp":793,"open":720,"high":720,"low":346,"close":704,"volume":794},"2026-07-16T00:00:00",32574,{"timestamp":796,"open":150,"high":704,"low":143,"close":346,"volume":797},"2026-07-19T00:00:00",13602,{"timestamp":799,"open":156,"high":156,"low":152,"close":346,"volume":800},"2026-07-20T00:00:00",31396,{"timestamp":802,"open":346,"high":346,"low":182,"close":171,"volume":803},"2026-07-21T00:00:00",35525,{"timestamp":805,"open":151,"high":143,"low":151,"close":152,"volume":806},"2026-07-22T00:00:00",10089,{"timestamp":808,"open":145,"high":143,"low":145,"close":143,"volume":809},"2026-07-23T00:00:00",7720,{"timestamp":811,"open":232,"high":232,"low":160,"close":165,"volume":812},"2026-07-26T00:00:00",15492,{"timestamp":814,"open":152,"high":171,"low":160,"close":152,"volume":815},"2026-07-27T00:00:00",13008,{"timestamp":817,"open":152,"high":171,"low":145,"close":145,"volume":818},"2026-07-28T00:00:00",15570,{"timestamp":820,"open":160,"high":143,"low":182,"close":171,"volume":821},"2026-07-29T00:00:00",19746,{"timestamp":823,"open":144,"high":144,"low":167,"close":152,"volume":824},"2026-07-30T00:00:00",12284,{"timestamp":826,"open":161,"high":182,"low":827,"close":828,"volume":829},"2026-08-02T00:00:00",6.6,6.67,85827,{"timestamp":831,"open":828,"high":287,"low":832,"close":279,"volume":833},"2026-08-03T00:00:00",6.65,13833,{"timestamp":835,"open":836,"high":279,"low":837,"close":827,"volume":838},"2026-08-04T00:00:00",6.58,6.5,30389,{"timestamp":840,"open":841,"high":828,"low":842,"close":827,"volume":843},"2026-08-05T00:00:00",6.62,6.42,52469,{"timestamp":845,"open":846,"high":846,"low":842,"close":847,"volume":848},"2026-08-06T00:00:00",6.55,6.48,26973,{"timestamp":850,"open":837,"high":846,"low":851,"close":852,"volume":853},"2026-08-09T00:00:00",6.47,6.49,13361,{"timestamp":855,"open":837,"high":837,"low":856,"close":857,"volume":858},"2026-08-10T00:00:00",6.36,6.41,18952,{"timestamp":860,"open":861,"high":842,"low":862,"close":863,"volume":864},"2026-08-11T00:00:00",6.35,6.33,6.39,47692,{"timestamp":866,"open":863,"high":842,"low":856,"close":867,"volume":868},"2026-08-12T00:00:00",6.4,21582,{"timestamp":870,"open":842,"high":837,"low":871,"close":872,"volume":873},"2026-08-13T00:00:00",6.27,6.32,36987,{"timestamp":875,"open":867,"high":867,"low":876,"close":861,"volume":877},"2026-08-16T00:00:00",6.22,18602,{"timestamp":879,"open":880,"high":880,"low":881,"close":882,"volume":883},"2026-08-17T00:00:00",6.37,6.26,6.34,22027,{"timestamp":885,"open":867,"high":867,"low":886,"close":887,"volume":888},"2026-08-18T00:00:00",6.23,6.3,51468,{"timestamp":890,"open":880,"high":867,"low":891,"close":867,"volume":892},"2026-08-19T00:00:00",6.31,83747,{"timestamp":894,"open":857,"high":895,"low":856,"close":895,"volume":896},"2026-08-20T00:00:00",6.45,31482,{"timestamp":898,"open":899,"high":900,"low":857,"close":857,"volume":901},"2026-08-23T00:00:00",6.44,6.46,16513,{"timestamp":903,"open":857,"high":852,"low":867,"close":851,"volume":904},"2026-08-24T00:00:00",44766,{"timestamp":906,"open":852,"high":907,"low":900,"close":908,"volume":909},"2026-08-25T00:00:00",6.63,6.57,44260,{"timestamp":911,"open":908,"high":912,"low":851,"close":913,"volume":914},"2026-08-26T00:00:00",6.64,6.56,26228,{"timestamp":916,"open":913,"high":832,"low":846,"close":827,"volume":917},"2026-08-27T00:00:00",18249,{"timestamp":919,"open":907,"high":300,"low":920,"close":920,"volume":921},"2026-08-30T00:00:00",6.61,9243,{"timestamp":134,"open":923,"high":827,"low":880,"close":899,"volume":924},6.54,34033,{"timestamp":926,"open":895,"high":847,"low":862,"close":847,"volume":927},"2026-09-01T00:00:00",31440,{"timestamp":929,"open":851,"high":836,"low":930,"close":836,"volume":931},"2026-09-02T00:00:00",6.38,29391,{"timestamp":933,"open":836,"high":934,"low":899,"close":846,"volume":935},"2026-09-03T00:00:00",6.59,36709,{"timestamp":937,"open":846,"high":907,"low":938,"close":907,"volume":939},"2026-09-07T00:00:00",6.52,31899,{"timestamp":941,"open":827,"high":279,"low":908,"close":832,"volume":942},"2026-09-08T00:00:00",33631,{"timestamp":944,"open":945,"high":301,"low":827,"close":907,"volume":946},"2026-09-09T00:00:00",6.69,29744,{"timestamp":948,"open":907,"high":279,"low":920,"close":279,"volume":949},"2026-09-10T00:00:00",35461,{"timestamp":951,"open":279,"high":257,"low":952,"close":952,"volume":953},"2026-09-13T00:00:00",6.66,28054,{"timestamp":955,"open":952,"high":12,"low":952,"close":279,"volume":956},"2026-09-14T00:00:00",28281,{"timestamp":135,"open":952,"high":257,"low":952,"close":257,"volume":958},62239,{"timestamp":960,"open":12,"high":184,"low":301,"close":178,"volume":961},"2026-09-16T00:00:00",33614,{"timestamp":963,"open":178,"high":184,"low":279,"close":12,"volume":964},"2026-09-17T00:00:00",35635,{"timestamp":966,"open":183,"high":161,"low":300,"close":283,"volume":967},"2026-09-20T00:00:00",28314,{"timestamp":969,"open":241,"high":241,"low":945,"close":12,"volume":970},"2026-09-21T00:00:00",28472,{"timestamp":972,"open":12,"high":12,"low":287,"close":287,"volume":973},"2026-09-22T00:00:00",28033,{"timestamp":975,"open":12,"high":12,"low":287,"close":287,"volume":976},"2026-09-23T00:00:00",29949,[]]