[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fMBhNr5zQROgqkH5kzndkpaj0ckJiKMcELE3Jji8gjkM":3,"$ffVV42SBNgW2_lAijyE_VrAUmEVL_Dc5lbCftxxZVjBI":25,"$fjj11rRqATrUaucikcE1jb0iJUu9Kjs-uMrTwWXioy4Y":194},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VSLH11","vslh11","fii","VerSAlhes Recebíveis Imobiliários Fundo Investimento Imobiliário","FII Vers Cri","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},1.63,0.02,1.2422,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":191,"success":192,"errors":193,"limitReached":191},[27,34,38,42,46,49,53,57,60,63,66,69,72,75,79,82,85,88,91,94,97,100,103,106,109,112,115,118,121,124,127,130,134,138,142,146,150,153,156,159,162,166,169,173,177,181,184,188],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.095,"2022-10-07T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.12,"2022-11-08T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.11,"2022-12-07T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.07,"2023-01-06T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},0.06,"2023-03-07T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},0.03,"2023-04-10T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},"2023-05-08T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},"2023-06-07T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2023-07-07T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2023-08-07T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2023-09-08T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2023-10-06T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},0.04,"2023-11-08T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},"2023-12-07T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2024-03-07T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-04-05T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2024-07-05T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":131,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},0.038,"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":135,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},0.033,"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":139,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},0.034,"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":143,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},0.026,"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},0.029,"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":163,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},0.027,"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":143,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":170,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},0.024,"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":174,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},0.025,"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},0.035,"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":185,"approvalDate":186,"comDate":186,"paymentDate":187,"status":33},0.022,"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":170,"approvalDate":189,"comDate":189,"paymentDate":190,"status":33},"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":195,"totalItens":191,"success":192,"errors":1006,"limitReached":191},[196,202,206,210,213,216,220,224,227,231,235,238,242,246,250,254,257,260,264,267,271,275,278,281,284,287,290,293,296,299,302,306,310,314,319,323,327,331,334,337,341,345,348,352,355,358,361,364,367,370,375,380,383,386,391,396,400,405,409,413,418,422,425,428,431,435,438,441,444,447,449,452,455,458,461,463,466,469,472,475,478,481,484,487,490,493,496,500,503,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,566,569,572,575,579,583,586,590,595,599,603,606,610,615,620,624,627,632,635,638,642,646,649,652,655,657,660,663,666,669,672,675,678,681,684,687,691,694,697,700,705,710,716,722,726,729,732,736,740,743,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,791,794,797,800,803,806,809,812,815,818,821,824,826,829,833,836,838,841,844,847,850,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,910,915,918,921,924,928,933,936,939,942,945,948,951,954,957,960,963,966,969,972,974,977,980,983,986,988,991,994,997,1000,1003],{"timestamp":197,"open":198,"high":198,"low":199,"close":200,"volume":201},"2025-09-25T00:00:00",2.63,2.61,2.62,30491,{"timestamp":203,"open":199,"high":200,"low":204,"close":200,"volume":205},"2025-09-28T00:00:00",2.6,68885,{"timestamp":207,"open":208,"high":198,"low":208,"close":199,"volume":209},"2025-09-29T00:00:00",2.59,37103,{"timestamp":211,"open":199,"high":200,"low":204,"close":200,"volume":212},"2025-09-30T00:00:00",37441,{"timestamp":214,"open":200,"high":198,"low":199,"close":200,"volume":215},"2025-10-01T00:00:00",26496,{"timestamp":217,"open":218,"high":218,"low":199,"close":200,"volume":219},"2025-10-02T00:00:00",2.65,37442,{"timestamp":221,"open":200,"high":218,"low":200,"close":222,"volume":223},"2025-10-05T00:00:00",2.64,32623,{"timestamp":225,"open":198,"high":222,"low":199,"close":199,"volume":226},"2025-10-06T00:00:00",45515,{"timestamp":151,"open":204,"high":199,"low":228,"close":229,"volume":230},2.57,2.58,39998,{"timestamp":232,"open":229,"high":208,"low":233,"close":228,"volume":234},"2025-10-08T00:00:00",2.56,25060,{"timestamp":236,"open":228,"high":229,"low":233,"close":233,"volume":237},"2025-10-09T00:00:00",44412,{"timestamp":239,"open":233,"high":233,"low":240,"close":240,"volume":241},"2025-10-12T00:00:00",2.54,28341,{"timestamp":243,"open":240,"high":229,"low":244,"close":240,"volume":245},"2025-10-13T00:00:00",2.53,50790,{"timestamp":152,"open":240,"high":247,"low":248,"close":244,"volume":249},2.55,2.52,34920,{"timestamp":251,"open":247,"high":247,"low":252,"close":252,"volume":253},"2025-10-15T00:00:00",2.51,29762,{"timestamp":255,"open":240,"high":247,"low":248,"close":240,"volume":256},"2025-10-16T00:00:00",25980,{"timestamp":258,"open":248,"high":240,"low":252,"close":248,"volume":259},"2025-10-19T00:00:00",39015,{"timestamp":261,"open":248,"high":244,"low":262,"close":248,"volume":263},"2025-10-20T00:00:00",2.5,27349,{"timestamp":265,"open":248,"high":244,"low":252,"close":248,"volume":266},"2025-10-21T00:00:00",25227,{"timestamp":268,"open":252,"high":244,"low":269,"close":244,"volume":270},"2025-10-22T00:00:00",2.48,38200,{"timestamp":272,"open":244,"high":244,"low":273,"close":248,"volume":274},"2025-10-23T00:00:00",2.49,32638,{"timestamp":276,"open":248,"high":248,"low":262,"close":252,"volume":277},"2025-10-26T00:00:00",42461,{"timestamp":279,"open":262,"high":248,"low":269,"close":248,"volume":280},"2025-10-27T00:00:00",30018,{"timestamp":282,"open":248,"high":248,"low":262,"close":252,"volume":283},"2025-10-29T00:00:00",19692,{"timestamp":285,"open":273,"high":248,"low":273,"close":248,"volume":286},"2025-10-30T00:00:00",22892,{"timestamp":288,"open":248,"high":248,"low":273,"close":248,"volume":289},"2025-11-02T00:00:00",53365,{"timestamp":291,"open":252,"high":248,"low":262,"close":248,"volume":292},"2025-11-03T00:00:00",28916,{"timestamp":294,"open":262,"high":248,"low":273,"close":262,"volume":295},"2025-11-04T00:00:00",51457,{"timestamp":297,"open":262,"high":248,"low":273,"close":252,"volume":298},"2025-11-05T00:00:00",39678,{"timestamp":300,"open":252,"high":248,"low":262,"close":248,"volume":301},"2025-11-06T00:00:00",30155,{"timestamp":303,"open":273,"high":252,"low":304,"close":273,"volume":305},"2025-11-09T00:00:00",2.47,63711,{"timestamp":307,"open":273,"high":273,"low":308,"close":304,"volume":309},"2025-11-10T00:00:00",2.46,101475,{"timestamp":311,"open":269,"high":269,"low":312,"close":308,"volume":313},"2025-11-11T00:00:00",2.44,52078,{"timestamp":315,"open":308,"high":308,"low":316,"close":317,"volume":318},"2025-11-12T00:00:00",2.36,2.37,106447,{"timestamp":320,"open":321,"high":321,"low":316,"close":317,"volume":322},"2025-11-13T00:00:00",2.38,81700,{"timestamp":324,"open":317,"high":317,"low":325,"close":325,"volume":326},"2025-11-16T00:00:00",2.35,112755,{"timestamp":328,"open":316,"high":316,"low":329,"close":316,"volume":330},"2025-11-17T00:00:00",2.33,47490,{"timestamp":332,"open":325,"high":316,"low":329,"close":329,"volume":333},"2025-11-18T00:00:00",38304,{"timestamp":335,"open":329,"high":317,"low":329,"close":316,"volume":336},"2025-11-20T00:00:00",46854,{"timestamp":338,"open":325,"high":316,"low":339,"close":316,"volume":340},"2025-11-23T00:00:00",2.31,45284,{"timestamp":342,"open":343,"high":316,"low":343,"close":325,"volume":344},"2025-11-24T00:00:00",2.34,47600,{"timestamp":346,"open":325,"high":316,"low":329,"close":325,"volume":347},"2025-11-25T00:00:00",50456,{"timestamp":349,"open":325,"high":325,"low":350,"close":325,"volume":351},"2025-11-26T00:00:00",2.32,49843,{"timestamp":353,"open":325,"high":325,"low":329,"close":343,"volume":354},"2025-11-27T00:00:00",61311,{"timestamp":356,"open":343,"high":325,"low":350,"close":350,"volume":357},"2025-11-30T00:00:00",125012,{"timestamp":359,"open":350,"high":343,"low":339,"close":343,"volume":360},"2025-12-01T00:00:00",35374,{"timestamp":362,"open":343,"high":343,"low":350,"close":329,"volume":363},"2025-12-02T00:00:00",46292,{"timestamp":365,"open":350,"high":343,"low":350,"close":343,"volume":366},"2025-12-03T00:00:00",38445,{"timestamp":368,"open":325,"high":325,"low":350,"close":325,"volume":369},"2025-12-04T00:00:00",55966,{"timestamp":371,"open":325,"high":325,"low":372,"close":373,"volume":374},"2025-12-07T00:00:00",2.25,2.28,170445,{"timestamp":376,"open":377,"high":373,"low":378,"close":377,"volume":379},"2025-12-08T00:00:00",2.27,2.26,78724,{"timestamp":381,"open":377,"high":377,"low":378,"close":377,"volume":382},"2025-12-09T00:00:00",48862,{"timestamp":384,"open":378,"high":377,"low":372,"close":378,"volume":385},"2025-12-10T00:00:00",62304,{"timestamp":387,"open":377,"high":377,"low":388,"close":389,"volume":390},"2025-12-11T00:00:00",2.22,2.24,82781,{"timestamp":392,"open":393,"high":393,"low":394,"close":388,"volume":395},"2025-12-14T00:00:00",2.23,2.2,106188,{"timestamp":397,"open":394,"high":388,"low":394,"close":398,"volume":399},"2025-12-15T00:00:00",2.21,82558,{"timestamp":401,"open":394,"high":394,"low":402,"close":403,"volume":404},"2025-12-16T00:00:00",2.16,2.18,82338,{"timestamp":406,"open":403,"high":403,"low":407,"close":402,"volume":408},"2025-12-17T00:00:00",2.13,84121,{"timestamp":410,"open":411,"high":402,"low":407,"close":402,"volume":412},"2025-12-18T00:00:00",2.15,49835,{"timestamp":414,"open":402,"high":415,"low":416,"close":415,"volume":417},"2025-12-21T00:00:00",2.17,2.14,91179,{"timestamp":419,"open":402,"high":402,"low":420,"close":416,"volume":421},"2025-12-22T00:00:00",2.12,65488,{"timestamp":423,"open":402,"high":402,"low":407,"close":411,"volume":424},"2025-12-25T00:00:00",65638,{"timestamp":426,"open":415,"high":415,"low":416,"close":402,"volume":427},"2025-12-28T00:00:00",71522,{"timestamp":429,"open":402,"high":415,"low":416,"close":402,"volume":430},"2025-12-29T00:00:00",161423,{"timestamp":432,"open":402,"high":433,"low":411,"close":433,"volume":434},"2026-01-01T00:00:00",2.19,91522,{"timestamp":436,"open":394,"high":394,"low":411,"close":394,"volume":437},"2026-01-04T00:00:00",74602,{"timestamp":439,"open":394,"high":398,"low":411,"close":398,"volume":440},"2026-01-05T00:00:00",84421,{"timestamp":442,"open":403,"high":398,"low":402,"close":403,"volume":443},"2026-01-06T00:00:00",46406,{"timestamp":445,"open":415,"high":398,"low":415,"close":415,"volume":446},"2026-01-07T00:00:00",51680,{"timestamp":160,"open":433,"high":433,"low":416,"close":411,"volume":448},64523,{"timestamp":450,"open":402,"high":415,"low":416,"close":411,"volume":451},"2026-01-11T00:00:00",85151,{"timestamp":453,"open":411,"high":402,"low":416,"close":411,"volume":454},"2026-01-12T00:00:00",53424,{"timestamp":456,"open":402,"high":403,"low":416,"close":411,"volume":457},"2026-01-13T00:00:00",69609,{"timestamp":459,"open":415,"high":433,"low":411,"close":402,"volume":460},"2026-01-14T00:00:00",109190,{"timestamp":161,"open":402,"high":433,"low":411,"close":433,"volume":462},62996,{"timestamp":464,"open":433,"high":433,"low":411,"close":411,"volume":465},"2026-01-18T00:00:00",66521,{"timestamp":467,"open":415,"high":403,"low":402,"close":415,"volume":468},"2026-01-19T00:00:00",26594,{"timestamp":470,"open":403,"high":394,"low":415,"close":394,"volume":471},"2026-01-20T00:00:00",79085,{"timestamp":473,"open":433,"high":393,"low":433,"close":388,"volume":474},"2026-01-21T00:00:00",90274,{"timestamp":476,"open":388,"high":388,"low":433,"close":388,"volume":477},"2026-01-22T00:00:00",64162,{"timestamp":479,"open":398,"high":388,"low":403,"close":398,"volume":480},"2026-01-25T00:00:00",101587,{"timestamp":482,"open":388,"high":321,"low":398,"close":321,"volume":483},"2026-01-26T00:00:00",105541,{"timestamp":485,"open":321,"high":321,"low":350,"close":316,"volume":486},"2026-01-27T00:00:00",103710,{"timestamp":488,"open":343,"high":321,"low":350,"close":350,"volume":489},"2026-01-28T00:00:00",42203,{"timestamp":491,"open":325,"high":325,"low":350,"close":325,"volume":492},"2026-02-01T00:00:00",16517,{"timestamp":494,"open":350,"high":325,"low":350,"close":343,"volume":495},"2026-02-02T00:00:00",69664,{"timestamp":497,"open":343,"high":343,"low":498,"close":343,"volume":499},"2026-02-03T00:00:00",2.3,59310,{"timestamp":501,"open":343,"high":343,"low":498,"close":350,"volume":502},"2026-02-05T00:00:00",73113,{"timestamp":504,"open":377,"high":505,"low":506,"close":394,"volume":507},"2026-02-08T00:00:00",2.29,2.06,85451,{"timestamp":509,"open":393,"high":393,"low":416,"close":403,"volume":510},"2026-02-09T00:00:00",175209,{"timestamp":512,"open":415,"high":403,"low":411,"close":403,"volume":513},"2026-02-10T00:00:00",110411,{"timestamp":515,"open":403,"high":403,"low":402,"close":403,"volume":516},"2026-02-11T00:00:00",57116,{"timestamp":518,"open":403,"high":403,"low":411,"close":415,"volume":519},"2026-02-12T00:00:00",85720,{"timestamp":521,"open":403,"high":403,"low":402,"close":403,"volume":522},"2026-02-17T00:00:00",49838,{"timestamp":524,"open":403,"high":403,"low":402,"close":403,"volume":525},"2026-02-18T00:00:00",53808,{"timestamp":527,"open":402,"high":403,"low":402,"close":403,"volume":528},"2026-02-19T00:00:00",120413,{"timestamp":530,"open":403,"high":403,"low":402,"close":415,"volume":531},"2026-02-22T00:00:00",129120,{"timestamp":533,"open":402,"high":403,"low":402,"close":403,"volume":534},"2026-02-23T00:00:00",63265,{"timestamp":536,"open":403,"high":403,"low":402,"close":415,"volume":537},"2026-02-24T00:00:00",46710,{"timestamp":539,"open":403,"high":403,"low":402,"close":415,"volume":540},"2026-02-25T00:00:00",123144,{"timestamp":542,"open":415,"high":403,"low":402,"close":415,"volume":543},"2026-02-26T00:00:00",155045,{"timestamp":545,"open":403,"high":403,"low":402,"close":403,"volume":546},"2026-03-01T00:00:00",123727,{"timestamp":548,"open":403,"high":403,"low":402,"close":403,"volume":549},"2026-03-02T00:00:00",135539,{"timestamp":551,"open":403,"high":403,"low":402,"close":415,"volume":552},"2026-03-03T00:00:00",74181,{"timestamp":554,"open":402,"high":415,"low":402,"close":415,"volume":555},"2026-03-04T00:00:00",126044,{"timestamp":557,"open":415,"high":415,"low":411,"close":415,"volume":558},"2026-03-05T00:00:00",94933,{"timestamp":560,"open":403,"high":403,"low":416,"close":416,"volume":561},"2026-03-08T00:00:00",54910,{"timestamp":563,"open":407,"high":411,"low":564,"close":416,"volume":565},"2026-03-09T00:00:00",2.11,76725,{"timestamp":567,"open":416,"high":416,"low":564,"close":407,"volume":568},"2026-03-10T00:00:00",58440,{"timestamp":570,"open":420,"high":416,"low":564,"close":407,"volume":571},"2026-03-11T00:00:00",41406,{"timestamp":573,"open":407,"high":416,"low":564,"close":407,"volume":574},"2026-03-12T00:00:00",69640,{"timestamp":576,"open":564,"high":407,"low":577,"close":407,"volume":578},"2026-03-15T00:00:00",2.1,80916,{"timestamp":580,"open":407,"high":416,"low":581,"close":416,"volume":582},"2026-03-16T00:00:00",2.08,56334,{"timestamp":584,"open":420,"high":407,"low":581,"close":581,"volume":585},"2026-03-18T00:00:00",49422,{"timestamp":587,"open":588,"high":420,"low":581,"close":581,"volume":589},"2026-03-19T00:00:00",2.09,49143,{"timestamp":591,"open":581,"high":588,"low":592,"close":593,"volume":594},"2026-03-22T00:00:00",2.04,2.05,158891,{"timestamp":596,"open":593,"high":506,"low":597,"close":597,"volume":598},"2026-03-23T00:00:00",1.99,206811,{"timestamp":600,"open":597,"high":28,"low":601,"close":597,"volume":602},"2026-03-24T00:00:00",1.98,210307,{"timestamp":604,"open":597,"high":28,"low":601,"close":28,"volume":605},"2026-03-25T00:00:00",106418,{"timestamp":607,"open":601,"high":28,"low":608,"close":608,"volume":609},"2026-03-26T00:00:00",1.96,105615,{"timestamp":611,"open":612,"high":612,"low":613,"close":613,"volume":614},"2026-03-29T00:00:00",1.97,1.92,163676,{"timestamp":616,"open":613,"high":617,"low":618,"close":618,"volume":619},"2026-03-30T00:00:00",1.93,1.89,142359,{"timestamp":621,"open":618,"high":622,"low":618,"close":622,"volume":623},"2026-03-31T00:00:00",1.9,75696,{"timestamp":625,"open":618,"high":608,"low":618,"close":617,"volume":626},"2026-04-01T00:00:00",88284,{"timestamp":628,"open":613,"high":629,"low":618,"close":630,"volume":631},"2026-04-05T00:00:00",1.95,1.91,118261,{"timestamp":633,"open":622,"high":630,"low":618,"close":622,"volume":634},"2026-04-06T00:00:00",81540,{"timestamp":636,"open":618,"high":613,"low":618,"close":613,"volume":637},"2026-04-07T00:00:00",66079,{"timestamp":171,"open":618,"high":618,"low":639,"close":640,"volume":641},1.83,1.86,146600,{"timestamp":643,"open":644,"high":640,"low":644,"close":640,"volume":645},"2026-04-09T00:00:00",1.85,52762,{"timestamp":647,"open":644,"high":640,"low":644,"close":640,"volume":648},"2026-04-12T00:00:00",83855,{"timestamp":650,"open":644,"high":640,"low":644,"close":640,"volume":651},"2026-04-13T00:00:00",54896,{"timestamp":653,"open":640,"high":640,"low":644,"close":644,"volume":654},"2026-04-14T00:00:00",63877,{"timestamp":172,"open":644,"high":640,"low":644,"close":640,"volume":656},46298,{"timestamp":658,"open":644,"high":640,"low":644,"close":640,"volume":659},"2026-04-16T00:00:00",37675,{"timestamp":661,"open":644,"high":640,"low":644,"close":644,"volume":662},"2026-04-19T00:00:00",94427,{"timestamp":664,"open":644,"high":640,"low":644,"close":640,"volume":665},"2026-04-21T00:00:00",87973,{"timestamp":667,"open":644,"high":640,"low":644,"close":640,"volume":668},"2026-04-22T00:00:00",65426,{"timestamp":670,"open":640,"high":640,"low":644,"close":640,"volume":671},"2026-04-23T00:00:00",54763,{"timestamp":673,"open":640,"high":640,"low":644,"close":640,"volume":674},"2026-04-26T00:00:00",132920,{"timestamp":676,"open":640,"high":640,"low":644,"close":644,"volume":677},"2026-04-27T00:00:00",87976,{"timestamp":679,"open":640,"high":640,"low":644,"close":640,"volume":680},"2026-04-28T00:00:00",89743,{"timestamp":682,"open":640,"high":640,"low":644,"close":640,"volume":683},"2026-04-29T00:00:00",92708,{"timestamp":685,"open":644,"high":640,"low":644,"close":640,"volume":686},"2026-05-03T00:00:00",103652,{"timestamp":688,"open":644,"high":640,"low":689,"close":689,"volume":690},"2026-05-04T00:00:00",1.84,84167,{"timestamp":692,"open":689,"high":644,"low":639,"close":689,"volume":693},"2026-05-05T00:00:00",88241,{"timestamp":695,"open":689,"high":644,"low":639,"close":689,"volume":696},"2026-05-06T00:00:00",57683,{"timestamp":698,"open":689,"high":644,"low":639,"close":644,"volume":699},"2026-05-07T00:00:00",59691,{"timestamp":701,"open":702,"high":644,"low":703,"close":703,"volume":704},"2026-05-10T00:00:00",1.82,1.77,70802,{"timestamp":706,"open":707,"high":708,"low":703,"close":707,"volume":709},"2026-05-11T00:00:00",1.79,1.81,75774,{"timestamp":711,"open":707,"high":712,"low":713,"close":714,"volume":715},"2026-05-12T00:00:00",1.8,1.74,1.76,85248,{"timestamp":717,"open":718,"high":718,"low":719,"close":720,"volume":721},"2026-05-13T00:00:00",1.75,1.71,1.72,57144,{"timestamp":723,"open":720,"high":714,"low":724,"close":713,"volume":725},"2026-05-14T00:00:00",1.69,157300,{"timestamp":727,"open":713,"high":718,"low":719,"close":719,"volume":728},"2026-05-17T00:00:00",94511,{"timestamp":730,"open":720,"high":720,"low":724,"close":719,"volume":731},"2026-05-18T00:00:00",69171,{"timestamp":733,"open":734,"high":720,"low":734,"close":720,"volume":735},"2026-05-19T00:00:00",1.7,63564,{"timestamp":737,"open":720,"high":720,"low":738,"close":734,"volume":739},"2026-05-20T00:00:00",1.68,90130,{"timestamp":741,"open":734,"high":719,"low":738,"close":734,"volume":742},"2026-05-21T00:00:00",26165,{"timestamp":744,"open":734,"high":734,"low":745,"close":734,"volume":746},"2026-05-24T00:00:00",1.67,43645,{"timestamp":748,"open":738,"high":734,"low":738,"close":738,"volume":749},"2026-05-25T00:00:00",34913,{"timestamp":751,"open":734,"high":719,"low":738,"close":738,"volume":752},"2026-05-26T00:00:00",27813,{"timestamp":754,"open":724,"high":724,"low":745,"close":738,"volume":755},"2026-05-27T00:00:00",47202,{"timestamp":757,"open":738,"high":738,"low":745,"close":738,"volume":758},"2026-05-28T00:00:00",47598,{"timestamp":760,"open":738,"high":738,"low":745,"close":738,"volume":761},"2026-05-31T00:00:00",53940,{"timestamp":763,"open":745,"high":738,"low":745,"close":738,"volume":764},"2026-06-01T00:00:00",43298,{"timestamp":766,"open":738,"high":738,"low":745,"close":745,"volume":767},"2026-06-02T00:00:00",47204,{"timestamp":769,"open":745,"high":738,"low":745,"close":745,"volume":770},"2026-06-04T00:00:00",76465,{"timestamp":772,"open":745,"high":738,"low":745,"close":745,"volume":773},"2026-06-07T00:00:00",72364,{"timestamp":179,"open":738,"high":738,"low":775,"close":738,"volume":776},1.66,52321,{"timestamp":778,"open":738,"high":738,"low":775,"close":745,"volume":779},"2026-06-09T00:00:00",67572,{"timestamp":781,"open":738,"high":738,"low":775,"close":745,"volume":782},"2026-06-10T00:00:00",42819,{"timestamp":784,"open":775,"high":738,"low":775,"close":745,"volume":785},"2026-06-11T00:00:00",83104,{"timestamp":787,"open":738,"high":738,"low":775,"close":745,"volume":788},"2026-06-14T00:00:00",73270,{"timestamp":180,"open":738,"high":738,"low":745,"close":745,"volume":790},49883,{"timestamp":792,"open":738,"high":738,"low":745,"close":738,"volume":793},"2026-06-16T00:00:00",79818,{"timestamp":795,"open":738,"high":738,"low":745,"close":738,"volume":796},"2026-06-17T00:00:00",60513,{"timestamp":798,"open":738,"high":738,"low":745,"close":738,"volume":799},"2026-06-18T00:00:00",48251,{"timestamp":801,"open":738,"high":724,"low":745,"close":745,"volume":802},"2026-06-21T00:00:00",62398,{"timestamp":804,"open":745,"high":724,"low":745,"close":738,"volume":805},"2026-06-22T00:00:00",77656,{"timestamp":807,"open":738,"high":734,"low":738,"close":734,"volume":808},"2026-06-23T00:00:00",75113,{"timestamp":810,"open":719,"high":644,"low":719,"close":703,"volume":811},"2026-06-24T00:00:00",38896,{"timestamp":813,"open":703,"high":689,"low":714,"close":689,"volume":814},"2026-06-25T00:00:00",44524,{"timestamp":816,"open":644,"high":644,"low":714,"close":703,"volume":817},"2026-06-28T00:00:00",71590,{"timestamp":819,"open":703,"high":707,"low":703,"close":703,"volume":820},"2026-06-29T00:00:00",31270,{"timestamp":822,"open":707,"high":712,"low":703,"close":707,"volume":823},"2026-06-30T00:00:00",37929,{"timestamp":825,"open":707,"high":707,"low":703,"close":707,"volume":443},"2026-07-01T00:00:00",{"timestamp":827,"open":703,"high":707,"low":714,"close":707,"volume":828},"2026-07-02T00:00:00",50778,{"timestamp":830,"open":707,"high":707,"low":831,"close":707,"volume":832},"2026-07-05T00:00:00",1.78,61919,{"timestamp":834,"open":707,"high":639,"low":831,"close":702,"volume":835},"2026-07-06T00:00:00",33453,{"timestamp":182,"open":703,"high":707,"low":718,"close":707,"volume":837},30331,{"timestamp":839,"open":831,"high":707,"low":703,"close":707,"volume":840},"2026-07-08T00:00:00",32190,{"timestamp":842,"open":703,"high":707,"low":703,"close":707,"volume":843},"2026-07-09T00:00:00",18937,{"timestamp":845,"open":707,"high":707,"low":703,"close":707,"volume":846},"2026-07-12T00:00:00",126036,{"timestamp":848,"open":707,"high":707,"low":703,"close":703,"volume":849},"2026-07-13T00:00:00",67579,{"timestamp":183,"open":707,"high":707,"low":703,"close":707,"volume":851},33326,{"timestamp":853,"open":707,"high":707,"low":831,"close":707,"volume":854},"2026-07-15T00:00:00",27795,{"timestamp":856,"open":707,"high":707,"low":831,"close":707,"volume":857},"2026-07-16T00:00:00",39289,{"timestamp":859,"open":707,"high":707,"low":831,"close":707,"volume":860},"2026-07-19T00:00:00",37062,{"timestamp":862,"open":707,"high":707,"low":831,"close":707,"volume":863},"2026-07-20T00:00:00",32814,{"timestamp":865,"open":831,"high":707,"low":831,"close":707,"volume":866},"2026-07-21T00:00:00",45563,{"timestamp":868,"open":831,"high":707,"low":831,"close":707,"volume":869},"2026-07-22T00:00:00",35069,{"timestamp":871,"open":707,"high":707,"low":831,"close":707,"volume":872},"2026-07-23T00:00:00",34238,{"timestamp":874,"open":707,"high":707,"low":831,"close":707,"volume":875},"2026-07-26T00:00:00",62000,{"timestamp":877,"open":707,"high":712,"low":831,"close":712,"volume":878},"2026-07-27T00:00:00",39024,{"timestamp":880,"open":712,"high":712,"low":831,"close":712,"volume":881},"2026-07-28T00:00:00",52899,{"timestamp":883,"open":702,"high":689,"low":831,"close":712,"volume":884},"2026-07-29T00:00:00",64466,{"timestamp":886,"open":702,"high":639,"low":712,"close":712,"volume":887},"2026-07-30T00:00:00",18316,{"timestamp":889,"open":831,"high":708,"low":831,"close":831,"volume":890},"2026-08-02T00:00:00",51882,{"timestamp":892,"open":831,"high":712,"low":831,"close":707,"volume":893},"2026-08-03T00:00:00",84656,{"timestamp":895,"open":707,"high":707,"low":831,"close":831,"volume":896},"2026-08-04T00:00:00",62292,{"timestamp":898,"open":712,"high":712,"low":831,"close":712,"volume":899},"2026-08-05T00:00:00",32358,{"timestamp":901,"open":708,"high":689,"low":712,"close":689,"volume":902},"2026-08-06T00:00:00",25472,{"timestamp":904,"open":703,"high":703,"low":734,"close":714,"volume":905},"2026-08-09T00:00:00",58767,{"timestamp":907,"open":718,"high":714,"low":908,"close":908,"volume":909},"2026-08-10T00:00:00",1.65,80852,{"timestamp":911,"open":738,"high":738,"low":912,"close":913,"volume":914},"2026-08-11T00:00:00",1.61,1.64,43057,{"timestamp":916,"open":12,"high":908,"low":12,"close":908,"volume":917},"2026-08-12T00:00:00",20007,{"timestamp":919,"open":908,"high":908,"low":913,"close":908,"volume":920},"2026-08-13T00:00:00",42860,{"timestamp":922,"open":913,"high":908,"low":12,"close":908,"volume":923},"2026-08-16T00:00:00",61221,{"timestamp":925,"open":913,"high":913,"low":926,"close":12,"volume":927},"2026-08-17T00:00:00",1.57,45373,{"timestamp":929,"open":930,"high":12,"low":930,"close":931,"volume":932},"2026-08-18T00:00:00",1.6,1.62,41355,{"timestamp":934,"open":931,"high":931,"low":912,"close":912,"volume":935},"2026-08-19T00:00:00",34629,{"timestamp":937,"open":931,"high":931,"low":912,"close":931,"volume":938},"2026-08-20T00:00:00",48822,{"timestamp":940,"open":931,"high":931,"low":930,"close":912,"volume":941},"2026-08-23T00:00:00",47196,{"timestamp":943,"open":912,"high":931,"low":912,"close":931,"volume":944},"2026-08-24T00:00:00",70614,{"timestamp":946,"open":912,"high":931,"low":912,"close":931,"volume":947},"2026-08-25T00:00:00",32204,{"timestamp":949,"open":931,"high":931,"low":930,"close":912,"volume":950},"2026-08-26T00:00:00",99841,{"timestamp":952,"open":912,"high":931,"low":912,"close":931,"volume":953},"2026-08-27T00:00:00",52056,{"timestamp":955,"open":931,"high":931,"low":912,"close":931,"volume":956},"2026-08-30T00:00:00",66239,{"timestamp":958,"open":931,"high":931,"low":912,"close":912,"volume":959},"2026-08-31T00:00:00",62546,{"timestamp":961,"open":931,"high":931,"low":912,"close":931,"volume":962},"2026-09-01T00:00:00",56157,{"timestamp":964,"open":931,"high":931,"low":912,"close":912,"volume":965},"2026-09-02T00:00:00",41693,{"timestamp":967,"open":931,"high":12,"low":912,"close":12,"volume":968},"2026-09-03T00:00:00",43252,{"timestamp":970,"open":12,"high":913,"low":912,"close":913,"volume":971},"2026-09-07T00:00:00",125840,{"timestamp":189,"open":913,"high":913,"low":930,"close":931,"volume":973},59845,{"timestamp":975,"open":931,"high":931,"low":930,"close":930,"volume":976},"2026-09-09T00:00:00",40241,{"timestamp":978,"open":931,"high":931,"low":930,"close":931,"volume":979},"2026-09-10T00:00:00",60033,{"timestamp":981,"open":931,"high":931,"low":930,"close":912,"volume":982},"2026-09-13T00:00:00",58455,{"timestamp":984,"open":931,"high":12,"low":912,"close":12,"volume":985},"2026-09-14T00:00:00",49926,{"timestamp":190,"open":12,"high":12,"low":931,"close":931,"volume":987},35182,{"timestamp":989,"open":12,"high":12,"low":931,"close":12,"volume":990},"2026-09-16T00:00:00",39156,{"timestamp":992,"open":12,"high":12,"low":931,"close":931,"volume":993},"2026-09-17T00:00:00",53116,{"timestamp":995,"open":12,"high":12,"low":912,"close":931,"volume":996},"2026-09-20T00:00:00",70172,{"timestamp":998,"open":912,"high":931,"low":930,"close":930,"volume":999},"2026-09-21T00:00:00",56162,{"timestamp":1001,"open":930,"high":931,"low":930,"close":912,"volume":1002},"2026-09-22T00:00:00",139172,{"timestamp":1004,"open":912,"high":12,"low":930,"close":12,"volume":1005},"2026-09-23T00:00:00",30228,[]]