[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fO4oEQWQctuxvts4Jv-qpqP4lMrCBRJLwyanyUWQgtNI":3,"$fzdLxPG3hGOBl3VTXFFtA8TPB_5JZUd6a8OMvcY8oAUs":25,"$frJwTDge-8pnb5rHuGU6eiYnioGsjcAvYUoUywcbh35I":30},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VVCO11","vvco11","fii","V2 Edificios Corporativos Fundo Investimento Imobiliario FII","FII V2edcorp","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},9.75,0.8,8.2131,"BRL","2026-09-25T23:48:18Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":27,"success":28,"errors":29,"limitReached":27},[],null,true,[],{"items":31,"totalItens":27,"success":28,"errors":774,"limitReached":27},[32,38,43,48,53,57,62,67,71,76,82,86,90,93,97,99,103,107,111,113,116,120,124,127,130,133,136,140,144,148,151,155,159,163,166,170,174,177,181,185,189,192,195,197,199,202,205,208,211,214,217,220,222,224,227,230,233,236,239,242,244,248,251,254,257,261,263,266,270,272,275,279,282,285,288,292,295,297,300,303,305,308,311,313,316,319,322,325,328,330,332,335,338,341,344,346,350,353,355,357,360,363,365,368,371,373,375,378,381,384,387,390,392,395,398,401,404,406,409,412,414,417,420,422,425,428,430,433,436,441,443,446,449,452,455,458,460,464,467,470,474,478,480,483,486,490,495,499,503,505,508,510,513,518,521,526,530,533,537,541,544,546,548,551,556,562,565,567,569,573,575,578,581,585,589,591,594,597,601,603,605,607,609,615,621,627,633,640,643,648,652,657,660,663,668,671,674,677,680,683,686,688,691,698,702,704,706,708,710,713,716,719,723,726,728,731,734,737,739,742,745,748,751,754,756,759,761,763,766,768,771],{"timestamp":33,"open":34,"high":35,"low":34,"close":36,"volume":37},"2025-09-28T00:00:00",14.55,14.76,14.75,339716,{"timestamp":39,"open":40,"high":41,"low":40,"close":36,"volume":42},"2025-09-29T00:00:00",14.51,14.96,998,{"timestamp":44,"open":45,"high":46,"low":45,"close":36,"volume":47},"2025-09-30T00:00:00",14.58,14.93,59,{"timestamp":49,"open":50,"high":51,"low":50,"close":51,"volume":52},"2025-10-01T00:00:00",14.56,14.9,106,{"timestamp":54,"open":51,"high":51,"low":55,"close":56,"volume":52},"2025-10-02T00:00:00",14.61,14.86,{"timestamp":58,"open":59,"high":56,"low":60,"close":56,"volume":61},"2025-10-05T00:00:00",14.67,14.66,14,{"timestamp":63,"open":59,"high":64,"low":65,"close":64,"volume":66},"2025-10-06T00:00:00",14.85,14.63,338080,{"timestamp":68,"open":69,"high":69,"low":69,"close":69,"volume":70},"2025-10-07T00:00:00",14.83,0,{"timestamp":72,"open":73,"high":74,"low":65,"close":74,"volume":75},"2025-10-08T00:00:00",14.64,14.82,469,{"timestamp":77,"open":78,"high":74,"low":79,"close":80,"volume":81},"2025-10-09T00:00:00",14.62,14.53,14.79,1673,{"timestamp":83,"open":84,"high":80,"low":84,"close":80,"volume":85},"2025-10-12T00:00:00",14.6,10,{"timestamp":87,"open":65,"high":88,"low":65,"close":88,"volume":89},"2025-10-14T00:00:00",14.84,1,{"timestamp":91,"open":59,"high":56,"low":59,"close":88,"volume":92},"2025-10-15T00:00:00",5,{"timestamp":94,"open":95,"high":64,"low":59,"close":64,"volume":96},"2025-10-16T00:00:00",14.68,7,{"timestamp":98,"open":60,"high":88,"low":60,"close":88,"volume":96},"2025-10-19T00:00:00",{"timestamp":100,"open":59,"high":88,"low":60,"close":101,"volume":102},"2025-10-20T00:00:00",14.8,127,{"timestamp":104,"open":101,"high":101,"low":105,"close":80,"volume":106},"2025-10-21T00:00:00",14.71,20,{"timestamp":108,"open":109,"high":101,"low":109,"close":80,"volume":110},"2025-10-22T00:00:00",14.65,12,{"timestamp":112,"open":80,"high":80,"low":80,"close":80,"volume":92},"2025-10-23T00:00:00",{"timestamp":114,"open":80,"high":101,"low":80,"close":80,"volume":115},"2025-10-26T00:00:00",31,{"timestamp":117,"open":118,"high":64,"low":79,"close":64,"volume":119},"2025-10-30T00:00:00",14.69,1241,{"timestamp":121,"open":122,"high":64,"low":45,"close":64,"volume":123},"2025-11-02T00:00:00",14.7,792,{"timestamp":125,"open":101,"high":88,"low":95,"close":88,"volume":126},"2025-11-03T00:00:00",100,{"timestamp":128,"open":122,"high":69,"low":118,"close":69,"volume":129},"2025-11-04T00:00:00",117,{"timestamp":131,"open":64,"high":64,"low":122,"close":64,"volume":132},"2025-11-05T00:00:00",73,{"timestamp":134,"open":122,"high":64,"low":84,"close":64,"volume":135},"2025-11-06T00:00:00",347,{"timestamp":137,"open":56,"high":56,"low":138,"close":64,"volume":139},"2025-11-09T00:00:00",14.73,13511,{"timestamp":141,"open":56,"high":56,"low":142,"close":56,"volume":143},"2025-11-10T00:00:00",14.74,349,{"timestamp":145,"open":146,"high":146,"low":36,"close":146,"volume":147},"2025-11-11T00:00:00",14.87,45,{"timestamp":149,"open":36,"high":146,"low":36,"close":35,"volume":150},"2025-11-12T00:00:00",136,{"timestamp":152,"open":35,"high":153,"low":35,"close":153,"volume":154},"2025-11-13T00:00:00",14.88,9,{"timestamp":156,"open":153,"high":153,"low":157,"close":153,"volume":158},"2025-11-16T00:00:00",14.77,27725,{"timestamp":160,"open":161,"high":153,"low":157,"close":157,"volume":162},"2025-11-17T00:00:00",14.78,6,{"timestamp":164,"open":101,"high":51,"low":80,"close":51,"volume":165},"2025-11-18T00:00:00",107,{"timestamp":167,"open":51,"high":168,"low":161,"close":168,"volume":169},"2025-11-20T00:00:00",14.95,119,{"timestamp":171,"open":74,"high":172,"low":74,"close":172,"volume":173},"2025-11-23T00:00:00",14.97,538,{"timestamp":175,"open":168,"high":172,"low":88,"close":46,"volume":176},"2025-11-24T00:00:00",3,{"timestamp":178,"open":179,"high":179,"low":56,"close":179,"volume":180},"2025-11-25T00:00:00",14.94,66,{"timestamp":182,"open":146,"high":183,"low":56,"close":172,"volume":184},"2025-11-26T00:00:00",14.99,7885434,{"timestamp":186,"open":146,"high":183,"low":146,"close":187,"volume":188},"2025-11-27T00:00:00",14.98,5006694,{"timestamp":190,"open":183,"high":183,"low":191,"close":191,"volume":89},"2025-11-30T00:00:00",14.91,{"timestamp":193,"open":183,"high":183,"low":153,"close":168,"volume":194},"2025-12-01T00:00:00",97,{"timestamp":196,"open":168,"high":168,"low":168,"close":168,"volume":70},"2025-12-02T00:00:00",{"timestamp":198,"open":168,"high":172,"low":64,"close":172,"volume":92},"2025-12-03T00:00:00",{"timestamp":200,"open":153,"high":187,"low":101,"close":101,"volume":201},"2025-12-04T00:00:00",784,{"timestamp":203,"open":183,"high":183,"low":41,"close":172,"volume":204},"2025-12-07T00:00:00",13730,{"timestamp":206,"open":187,"high":183,"low":101,"close":183,"volume":207},"2025-12-08T00:00:00",215,{"timestamp":209,"open":51,"high":183,"low":210,"close":183,"volume":96},"2025-12-09T00:00:00",14.89,{"timestamp":212,"open":88,"high":187,"low":69,"close":88,"volume":213},"2025-12-10T00:00:00",32,{"timestamp":215,"open":88,"high":183,"low":69,"close":183,"volume":216},"2025-12-11T00:00:00",87,{"timestamp":218,"open":183,"high":183,"low":122,"close":183,"volume":219},"2025-12-14T00:00:00",616,{"timestamp":221,"open":183,"high":183,"low":183,"close":183,"volume":70},"2025-12-15T00:00:00",{"timestamp":223,"open":183,"high":183,"low":183,"close":183,"volume":162},"2025-12-16T00:00:00",{"timestamp":225,"open":88,"high":183,"low":69,"close":183,"volume":226},"2025-12-17T00:00:00",55,{"timestamp":228,"open":172,"high":183,"low":172,"close":183,"volume":229},"2025-12-18T00:00:00",48,{"timestamp":231,"open":183,"high":183,"low":69,"close":183,"volume":232},"2025-12-21T00:00:00",588,{"timestamp":234,"open":64,"high":183,"low":79,"close":183,"volume":235},"2025-12-22T00:00:00",300556,{"timestamp":237,"open":238,"high":187,"low":79,"close":187,"volume":162},"2025-12-25T00:00:00",14.54,{"timestamp":240,"open":183,"high":183,"low":187,"close":183,"volume":241},"2025-12-28T00:00:00",37,{"timestamp":243,"open":183,"high":183,"low":183,"close":183,"volume":70},"2025-12-29T00:00:00",{"timestamp":245,"open":101,"high":179,"low":246,"close":46,"volume":247},"2026-01-01T00:00:00",14.49,4458,{"timestamp":249,"open":122,"high":179,"low":246,"close":51,"volume":250},"2026-01-04T00:00:00",224,{"timestamp":252,"open":168,"high":168,"low":80,"close":46,"volume":253},"2026-01-05T00:00:00",75,{"timestamp":255,"open":168,"high":168,"low":101,"close":168,"volume":256},"2026-01-06T00:00:00",2327,{"timestamp":258,"open":259,"high":41,"low":101,"close":41,"volume":260},"2026-01-07T00:00:00",14.81,244,{"timestamp":262,"open":168,"high":168,"low":101,"close":179,"volume":176},"2026-01-08T00:00:00",{"timestamp":264,"open":179,"high":187,"low":259,"close":41,"volume":265},"2026-01-11T00:00:00",518,{"timestamp":267,"open":64,"high":187,"low":268,"close":41,"volume":269},"2026-01-12T00:00:00",14.5,365,{"timestamp":271,"open":41,"high":183,"low":74,"close":183,"volume":110},"2026-01-13T00:00:00",{"timestamp":273,"open":183,"high":183,"low":109,"close":183,"volume":274},"2026-01-14T00:00:00",134865,{"timestamp":276,"open":187,"high":183,"low":277,"close":183,"volume":278},"2026-01-15T00:00:00",14.72,165,{"timestamp":280,"open":56,"high":183,"low":56,"close":183,"volume":281},"2026-01-18T00:00:00",216,{"timestamp":283,"open":183,"high":183,"low":80,"close":183,"volume":284},"2026-01-19T00:00:00",416,{"timestamp":286,"open":183,"high":183,"low":69,"close":183,"volume":287},"2026-01-20T00:00:00",578,{"timestamp":289,"open":183,"high":290,"low":183,"close":290,"volume":291},"2026-01-21T00:00:00",15,8,{"timestamp":293,"open":36,"high":290,"low":36,"close":290,"volume":294},"2026-01-22T00:00:00",35,{"timestamp":296,"open":187,"high":290,"low":74,"close":183,"volume":47},"2026-01-25T00:00:00",{"timestamp":298,"open":69,"high":290,"low":69,"close":290,"volume":299},"2026-01-26T00:00:00",231,{"timestamp":301,"open":290,"high":290,"low":122,"close":187,"volume":302},"2026-01-27T00:00:00",1233,{"timestamp":304,"open":290,"high":290,"low":290,"close":290,"volume":291},"2026-01-28T00:00:00",{"timestamp":306,"open":187,"high":187,"low":187,"close":187,"volume":307},"2026-02-01T00:00:00",174,{"timestamp":309,"open":187,"high":187,"low":187,"close":187,"volume":310},"2026-02-02T00:00:00",160,{"timestamp":312,"open":183,"high":183,"low":183,"close":183,"volume":70},"2026-02-03T00:00:00",{"timestamp":314,"open":187,"high":187,"low":187,"close":187,"volume":315},"2026-02-05T00:00:00",2,{"timestamp":317,"open":183,"high":183,"low":187,"close":187,"volume":318},"2026-02-08T00:00:00",150,{"timestamp":320,"open":187,"high":183,"low":187,"close":187,"volume":321},"2026-02-09T00:00:00",22227,{"timestamp":323,"open":36,"high":172,"low":36,"close":172,"volume":324},"2026-02-10T00:00:00",562,{"timestamp":326,"open":172,"high":172,"low":146,"close":172,"volume":327},"2026-02-11T00:00:00",112,{"timestamp":329,"open":290,"high":290,"low":146,"close":290,"volume":154},"2026-02-12T00:00:00",{"timestamp":331,"open":56,"high":290,"low":56,"close":290,"volume":47},"2026-02-17T00:00:00",{"timestamp":333,"open":290,"high":290,"low":146,"close":290,"volume":334},"2026-02-18T00:00:00",63,{"timestamp":336,"open":168,"high":290,"low":210,"close":290,"volume":337},"2026-02-19T00:00:00",393,{"timestamp":339,"open":210,"high":183,"low":210,"close":183,"volume":340},"2026-02-22T00:00:00",83,{"timestamp":342,"open":210,"high":191,"low":210,"close":210,"volume":343},"2026-02-23T00:00:00",293,{"timestamp":345,"open":290,"high":290,"low":51,"close":51,"volume":162},"2026-02-24T00:00:00",{"timestamp":347,"open":348,"high":183,"low":146,"close":183,"volume":349},"2026-02-25T00:00:00",14.92,186,{"timestamp":351,"open":187,"high":187,"low":56,"close":168,"volume":352},"2026-02-26T00:00:00",277,{"timestamp":354,"open":41,"high":183,"low":56,"close":183,"volume":294},"2026-03-01T00:00:00",{"timestamp":356,"open":183,"high":183,"low":187,"close":183,"volume":315},"2026-03-02T00:00:00",{"timestamp":358,"open":183,"high":290,"low":56,"close":183,"volume":359},"2026-03-03T00:00:00",756,{"timestamp":361,"open":146,"high":183,"low":146,"close":183,"volume":362},"2026-03-04T00:00:00",863,{"timestamp":364,"open":191,"high":183,"low":210,"close":183,"volume":106},"2026-03-05T00:00:00",{"timestamp":366,"open":56,"high":172,"low":56,"close":172,"volume":367},"2026-03-08T00:00:00",358,{"timestamp":369,"open":146,"high":183,"low":146,"close":183,"volume":370},"2026-03-09T00:00:00",262,{"timestamp":372,"open":183,"high":290,"low":210,"close":290,"volume":260},"2026-03-10T00:00:00",{"timestamp":374,"open":191,"high":183,"low":191,"close":183,"volume":294},"2026-03-11T00:00:00",{"timestamp":376,"open":183,"high":183,"low":51,"close":179,"volume":377},"2026-03-15T00:00:00",130,{"timestamp":379,"open":210,"high":187,"low":210,"close":187,"volume":380},"2026-03-16T00:00:00",67695,{"timestamp":382,"open":153,"high":187,"low":153,"close":187,"volume":383},"2026-03-18T00:00:00",57,{"timestamp":385,"open":348,"high":187,"low":153,"close":153,"volume":386},"2026-03-19T00:00:00",591,{"timestamp":388,"open":56,"high":153,"low":56,"close":56,"volume":389},"2026-03-22T00:00:00",166,{"timestamp":391,"open":146,"high":348,"low":56,"close":348,"volume":310},"2026-03-23T00:00:00",{"timestamp":393,"open":187,"high":187,"low":146,"close":146,"volume":394},"2026-03-24T00:00:00",11,{"timestamp":396,"open":153,"high":46,"low":56,"close":46,"volume":397},"2026-03-25T00:00:00",16,{"timestamp":399,"open":56,"high":183,"low":56,"close":183,"volume":400},"2026-03-26T00:00:00",242,{"timestamp":402,"open":183,"high":183,"low":348,"close":187,"volume":403},"2026-03-29T00:00:00",86,{"timestamp":405,"open":187,"high":187,"low":187,"close":187,"volume":70},"2026-03-30T00:00:00",{"timestamp":407,"open":172,"high":187,"low":172,"close":187,"volume":408},"2026-03-31T00:00:00",4,{"timestamp":410,"open":348,"high":187,"low":348,"close":187,"volume":411},"2026-04-01T00:00:00",38,{"timestamp":413,"open":187,"high":187,"low":210,"close":187,"volume":334},"2026-04-05T00:00:00",{"timestamp":415,"open":179,"high":183,"low":179,"close":183,"volume":416},"2026-04-06T00:00:00",145,{"timestamp":418,"open":183,"high":183,"low":179,"close":179,"volume":419},"2026-04-08T00:00:00",17,{"timestamp":421,"open":179,"high":179,"low":179,"close":179,"volume":70},"2026-04-09T00:00:00",{"timestamp":423,"open":191,"high":179,"low":210,"close":46,"volume":424},"2026-04-12T00:00:00",260,{"timestamp":426,"open":46,"high":46,"low":146,"close":46,"volume":427},"2026-04-13T00:00:00",134,{"timestamp":429,"open":187,"high":187,"low":56,"close":56,"volume":411},"2026-04-14T00:00:00",{"timestamp":431,"open":187,"high":187,"low":56,"close":56,"volume":432},"2026-04-15T00:00:00",58,{"timestamp":434,"open":146,"high":290,"low":146,"close":183,"volume":435},"2026-04-16T00:00:00",7441018,{"timestamp":437,"open":438,"high":439,"low":191,"close":168,"volume":440},"2026-04-19T00:00:00",15.14,16.12,556,{"timestamp":442,"open":146,"high":348,"low":146,"close":348,"volume":294},"2026-04-21T00:00:00",{"timestamp":444,"open":172,"high":172,"low":146,"close":153,"volume":445},"2026-04-22T00:00:00",56,{"timestamp":447,"open":172,"high":172,"low":153,"close":172,"volume":448},"2026-04-23T00:00:00",62,{"timestamp":450,"open":146,"high":146,"low":105,"close":146,"volume":451},"2026-04-26T00:00:00",28,{"timestamp":453,"open":122,"high":64,"low":122,"close":122,"volume":454},"2026-04-27T00:00:00",394,{"timestamp":456,"open":122,"high":56,"low":122,"close":122,"volume":457},"2026-04-28T00:00:00",168,{"timestamp":459,"open":64,"high":64,"low":69,"close":88,"volume":176},"2026-04-29T00:00:00",{"timestamp":461,"open":122,"high":74,"low":462,"close":122,"volume":463},"2026-05-03T00:00:00",14.48,105,{"timestamp":465,"open":462,"high":122,"low":462,"close":462,"volume":466},"2026-05-04T00:00:00",213,{"timestamp":468,"open":462,"high":246,"low":462,"close":246,"volume":469},"2026-05-05T00:00:00",22,{"timestamp":471,"open":268,"high":268,"low":472,"close":472,"volume":473},"2026-05-06T00:00:00",13.97,74,{"timestamp":475,"open":476,"high":477,"low":476,"close":477,"volume":96},"2026-05-07T00:00:00",13.9,13.95,{"timestamp":479,"open":477,"high":477,"low":477,"close":477,"volume":70},"2026-05-10T00:00:00",{"timestamp":481,"open":482,"high":482,"low":482,"close":482,"volume":70},"2026-05-11T00:00:00",13.93,{"timestamp":484,"open":485,"high":485,"low":485,"close":485,"volume":70},"2026-05-12T00:00:00",13.92,{"timestamp":487,"open":59,"high":59,"low":488,"close":489,"volume":132},"2026-05-13T00:00:00",11.1,11.2,{"timestamp":491,"open":492,"high":492,"low":489,"close":493,"volume":494},"2026-05-14T00:00:00",11.32,11.21,44,{"timestamp":496,"open":497,"high":498,"low":489,"close":493,"volume":229},"2026-05-17T00:00:00",11.33,11.49,{"timestamp":500,"open":489,"high":501,"low":489,"close":489,"volume":502},"2026-05-18T00:00:00",11.44,858,{"timestamp":504,"open":489,"high":498,"low":394,"close":394,"volume":377},"2026-05-19T00:00:00",{"timestamp":506,"open":507,"high":507,"low":507,"close":507,"volume":70},"2026-05-20T00:00:00",11.01,{"timestamp":509,"open":394,"high":394,"low":394,"close":394,"volume":70},"2026-05-21T00:00:00",{"timestamp":511,"open":394,"high":507,"low":394,"close":394,"volume":512},"2026-05-24T00:00:00",61,{"timestamp":514,"open":515,"high":516,"low":85,"close":85,"volume":517},"2026-05-26T00:00:00",10.02,10.06,996,{"timestamp":519,"open":520,"high":520,"low":154,"close":154,"volume":512},"2026-05-27T00:00:00",10.1,{"timestamp":522,"open":523,"high":394,"low":523,"close":524,"volume":525},"2026-05-28T00:00:00",9.09,9.54,1407,{"timestamp":527,"open":528,"high":528,"low":529,"close":528,"volume":162},"2026-05-31T00:00:00",9.64,9.63,{"timestamp":531,"open":532,"high":532,"low":532,"close":532,"volume":70},"2026-06-01T00:00:00",9.74,{"timestamp":534,"open":535,"high":535,"low":535,"close":535,"volume":536},"2026-06-04T00:00:00",8.5,903,{"timestamp":538,"open":535,"high":539,"low":535,"close":535,"volume":540},"2026-06-07T00:00:00",8.51,101,{"timestamp":542,"open":543,"high":543,"low":543,"close":543,"volume":70},"2026-06-08T00:00:00",8.59,{"timestamp":545,"open":543,"high":543,"low":535,"close":535,"volume":229},"2026-06-09T00:00:00",{"timestamp":547,"open":535,"high":535,"low":535,"close":535,"volume":70},"2026-06-10T00:00:00",{"timestamp":549,"open":535,"high":532,"low":535,"close":532,"volume":550},"2026-06-11T00:00:00",140,{"timestamp":552,"open":553,"high":554,"low":553,"close":554,"volume":555},"2026-06-14T00:00:00",9.84,10.5,19,{"timestamp":557,"open":558,"high":558,"low":559,"close":560,"volume":561},"2026-06-15T00:00:00",10.61,8.55,10.59,60,{"timestamp":563,"open":560,"high":560,"low":564,"close":564,"volume":291},"2026-06-16T00:00:00",10.57,{"timestamp":566,"open":535,"high":85,"low":535,"close":85,"volume":89},"2026-06-17T00:00:00",{"timestamp":568,"open":85,"high":85,"low":85,"close":85,"volume":70},"2026-06-22T00:00:00",{"timestamp":570,"open":571,"high":85,"low":572,"close":572,"volume":408},"2026-06-24T00:00:00",9.99,9.49,{"timestamp":574,"open":572,"high":572,"low":572,"close":572,"volume":70},"2026-06-25T00:00:00",{"timestamp":576,"open":577,"high":577,"low":577,"close":577,"volume":70},"2026-06-28T00:00:00",9.59,{"timestamp":579,"open":154,"high":577,"low":154,"close":577,"volume":580},"2026-06-29T00:00:00",81,{"timestamp":582,"open":583,"high":577,"low":584,"close":584,"volume":403},"2026-06-30T00:00:00",9.57,9.01,{"timestamp":586,"open":587,"high":571,"low":587,"close":571,"volume":588},"2026-07-01T00:00:00",9.12,29,{"timestamp":590,"open":85,"high":85,"low":85,"close":85,"volume":70},"2026-07-02T00:00:00",{"timestamp":592,"open":593,"high":593,"low":593,"close":593,"volume":315},"2026-07-05T00:00:00",9.8,{"timestamp":595,"open":596,"high":596,"low":584,"close":584,"volume":315},"2026-07-07T00:00:00",9.02,{"timestamp":598,"open":599,"high":599,"low":584,"close":584,"volume":600},"2026-07-08T00:00:00",9.11,52,{"timestamp":602,"open":584,"high":584,"low":584,"close":584,"volume":70},"2026-07-09T00:00:00",{"timestamp":604,"open":584,"high":584,"low":584,"close":584,"volume":70},"2026-07-12T00:00:00",{"timestamp":606,"open":584,"high":584,"low":584,"close":584,"volume":89},"2026-07-13T00:00:00",{"timestamp":608,"open":584,"high":584,"low":584,"close":584,"volume":176},"2026-07-14T00:00:00",{"timestamp":610,"open":611,"high":612,"low":613,"close":614,"volume":129},"2026-07-15T00:00:00",9.96,9.97,9.87,9.88,{"timestamp":616,"open":617,"high":618,"low":619,"close":613,"volume":620},"2026-07-16T00:00:00",9.68,9.89,9.03,109,{"timestamp":622,"open":623,"high":624,"low":625,"close":624,"volume":626},"2026-07-19T00:00:00",9.05,9.5,8.61,137,{"timestamp":628,"open":629,"high":630,"low":629,"close":631,"volume":632},"2026-07-20T00:00:00",9.79,10.99,10.48,122,{"timestamp":634,"open":635,"high":636,"low":637,"close":638,"volume":639},"2026-07-21T00:00:00",10.25,10.3,9.07,10.22,520,{"timestamp":641,"open":638,"high":638,"low":642,"close":642,"volume":96},"2026-07-22T00:00:00",9.25,{"timestamp":644,"open":645,"high":646,"low":645,"close":646,"volume":647},"2026-07-23T00:00:00",9.06,10.45,170,{"timestamp":649,"open":650,"high":650,"low":651,"close":651,"volume":150},"2026-07-26T00:00:00",10.56,9.6,{"timestamp":653,"open":654,"high":651,"low":637,"close":655,"volume":656},"2026-07-27T00:00:00",9.4,9.18,191,{"timestamp":658,"open":659,"high":659,"low":659,"close":659,"volume":70},"2026-07-28T00:00:00",9.28,{"timestamp":661,"open":662,"high":662,"low":662,"close":662,"volume":555},"2026-07-29T00:00:00",9.38,{"timestamp":664,"open":85,"high":665,"low":666,"close":667,"volume":129},"2026-07-30T00:00:00",10.53,9.85,10.52,{"timestamp":669,"open":670,"high":670,"low":670,"close":670,"volume":315},"2026-08-02T00:00:00",10.63,{"timestamp":672,"open":630,"high":630,"low":673,"close":673,"volume":176},"2026-08-03T00:00:00",10.98,{"timestamp":675,"open":676,"high":676,"low":676,"close":676,"volume":70},"2026-08-04T00:00:00",10.76,{"timestamp":678,"open":679,"high":679,"low":679,"close":679,"volume":419},"2026-08-05T00:00:00",10.75,{"timestamp":681,"open":682,"high":682,"low":682,"close":682,"volume":70},"2026-08-06T00:00:00",10.68,{"timestamp":684,"open":682,"high":682,"low":638,"close":685,"volume":540},"2026-08-09T00:00:00",10.23,{"timestamp":687,"open":685,"high":685,"low":685,"close":685,"volume":70},"2026-08-10T00:00:00",{"timestamp":689,"open":690,"high":690,"low":690,"close":690,"volume":70},"2026-08-11T00:00:00",10.2,{"timestamp":692,"open":693,"high":694,"low":695,"close":696,"volume":697},"2026-08-12T00:00:00",9.43,10.16,9.21,9.23,265,{"timestamp":699,"open":696,"high":700,"low":701,"close":700,"volume":213},"2026-08-13T00:00:00",10.67,9.22,{"timestamp":703,"open":682,"high":682,"low":682,"close":682,"volume":70},"2026-08-16T00:00:00",{"timestamp":705,"open":701,"high":700,"low":701,"close":700,"volume":448},"2026-08-18T00:00:00",{"timestamp":707,"open":636,"high":554,"low":636,"close":554,"volume":89},"2026-08-19T00:00:00",{"timestamp":709,"open":638,"high":638,"low":638,"close":638,"volume":176},"2026-08-20T00:00:00",{"timestamp":711,"open":712,"high":638,"low":712,"close":638,"volume":408},"2026-08-23T00:00:00",10.01,{"timestamp":714,"open":712,"high":712,"low":715,"close":712,"volume":123},"2026-08-24T00:00:00",9.48,{"timestamp":717,"open":593,"high":685,"low":715,"close":712,"volume":718},"2026-08-25T00:00:00",118,{"timestamp":720,"open":701,"high":85,"low":623,"close":721,"volume":722},"2026-08-26T00:00:00",9.2,1262,{"timestamp":724,"open":85,"high":85,"low":721,"close":721,"volume":725},"2026-08-27T00:00:00",211,{"timestamp":727,"open":721,"high":721,"low":721,"close":721,"volume":92},"2026-08-30T00:00:00",{"timestamp":729,"open":659,"high":659,"low":659,"close":659,"volume":730},"2026-08-31T00:00:00",197,{"timestamp":732,"open":659,"high":659,"low":599,"close":659,"volume":733},"2026-09-01T00:00:00",3811,{"timestamp":735,"open":599,"high":599,"low":154,"close":154,"volume":736},"2026-09-02T00:00:00",69,{"timestamp":738,"open":584,"high":619,"low":154,"close":619,"volume":226},"2026-09-07T00:00:00",{"timestamp":740,"open":741,"high":741,"low":741,"close":741,"volume":70},"2026-09-08T00:00:00",8.98,{"timestamp":743,"open":741,"high":85,"low":741,"close":85,"volume":744},"2026-09-09T00:00:00",1091,{"timestamp":746,"open":85,"high":85,"low":85,"close":85,"volume":747},"2026-09-10T00:00:00",1036,{"timestamp":749,"open":85,"high":85,"low":571,"close":85,"volume":750},"2026-09-13T00:00:00",1077,{"timestamp":752,"open":593,"high":753,"low":741,"close":741,"volume":213},"2026-09-14T00:00:00",9.9,{"timestamp":755,"open":637,"high":637,"low":584,"close":584,"volume":89},"2026-09-15T00:00:00",{"timestamp":757,"open":584,"high":593,"low":584,"close":593,"volume":758},"2026-09-16T00:00:00",126,{"timestamp":760,"open":593,"high":593,"low":593,"close":593,"volume":96},"2026-09-17T00:00:00",{"timestamp":762,"open":593,"high":593,"low":593,"close":593,"volume":70},"2026-09-20T00:00:00",{"timestamp":764,"open":651,"high":593,"low":584,"close":593,"volume":765},"2026-09-21T00:00:00",206,{"timestamp":767,"open":596,"high":593,"low":596,"close":593,"volume":176},"2026-09-22T00:00:00",{"timestamp":769,"open":629,"high":629,"low":584,"close":584,"volume":770},"2026-09-23T00:00:00",151,{"timestamp":772,"open":619,"high":12,"low":619,"close":12,"volume":773},"2026-09-24T00:00:00",428,[]]