[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f_rrnin3OTFVtCerjUbTQLnz6XkR27G2rJ53LIdisviw":3,"$fcP5wgDH2y-WL2308W6cCttiYNBx44WUy7LDweujyfIY":145,"$fb0qtdkZDEzGXcxSCw_9v3IR_R4q_U_G2hRWg5nVdUI4":167},{"items":4,"totalItens":142,"success":143,"errors":144,"limitReached":142},[5,12,16,20,24,28,32,36,39,43,47,50,53,56,59,62,65,68,71,74,78,81,84,87,90,94,98,101,104,107,110,113,117,120,123,126,129,132,136,139],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.155,"2023-06-19T00:00:00","2023-06-26T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.39,"2023-07-18T00:00:00","2023-07-25T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},0.15,"2023-08-16T00:00:00","2023-08-23T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},0.0315,"2023-09-19T00:00:00","2023-09-26T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},0.0088,"2023-10-18T00:00:00","2023-10-25T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},0.0463,"2023-11-20T00:00:00","2023-11-27T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":34,"comDate":34,"paymentDate":35,"status":11},0.09,"2023-12-18T00:00:00","2023-12-26T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":37,"comDate":37,"paymentDate":38,"status":11},"2024-01-17T00:00:00","2024-01-24T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":41,"comDate":41,"paymentDate":42,"status":11},0.06,"2024-02-20T00:00:00","2024-02-27T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":45,"comDate":45,"paymentDate":46,"status":11},0.08,"2024-03-18T00:00:00","2024-03-25T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":48,"comDate":48,"paymentDate":49,"status":11},"2024-04-16T00:00:00","2024-04-25T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":51,"comDate":51,"paymentDate":52,"status":11},"2024-05-17T00:00:00","2024-05-24T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":54,"comDate":54,"paymentDate":55,"status":11},"2024-06-18T00:00:00","2024-06-25T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":57,"comDate":57,"paymentDate":58,"status":11},"2024-07-16T00:00:00","2024-07-23T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":60,"comDate":60,"paymentDate":61,"status":11},"2024-08-16T00:00:00","2024-08-23T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":63,"comDate":63,"paymentDate":64,"status":11},"2024-09-17T00:00:00","2024-09-24T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":66,"comDate":66,"paymentDate":67,"status":11},"2024-10-16T00:00:00","2024-10-23T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":69,"comDate":69,"paymentDate":70,"status":11},"2024-11-19T00:00:00","2024-11-27T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":72,"comDate":72,"paymentDate":73,"status":11},"2024-12-17T00:00:00","2024-12-26T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":11},0.11,"2025-01-17T00:00:00","2025-01-24T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":79,"comDate":79,"paymentDate":80,"status":11},"2025-02-18T00:00:00","2025-02-25T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":82,"comDate":82,"paymentDate":83,"status":11},"2025-03-20T00:00:00","2025-03-27T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":85,"comDate":85,"paymentDate":86,"status":11},"2025-04-16T00:00:00","2025-04-25T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},"2025-05-19T00:00:00","2025-05-26T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":11},0.12,"2025-06-17T00:00:00","2025-06-25T00:00:00",{"type":6,"category":7,"amount":95,"approvalDate":96,"comDate":96,"paymentDate":97,"status":11},0.1,"2025-07-16T00:00:00","2025-07-23T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":99,"comDate":99,"paymentDate":100,"status":11},"2025-08-18T00:00:00","2025-08-25T00:00:00",{"type":6,"category":7,"amount":95,"approvalDate":102,"comDate":102,"paymentDate":103,"status":11},"2025-09-16T00:00:00","2025-09-23T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":105,"comDate":105,"paymentDate":106,"status":11},"2025-10-16T00:00:00","2025-10-23T00:00:00",{"type":6,"category":7,"amount":95,"approvalDate":108,"comDate":108,"paymentDate":109,"status":11},"2025-11-18T00:00:00","2025-11-26T00:00:00",{"type":6,"category":7,"amount":95,"approvalDate":111,"comDate":111,"paymentDate":112,"status":11},"2025-12-16T00:00:00","2025-12-23T00:00:00",{"type":6,"category":7,"amount":114,"approvalDate":115,"comDate":115,"paymentDate":116,"status":11},0.137651,"2026-01-19T00:00:00","2026-01-26T00:00:00",{"type":6,"category":7,"amount":95,"approvalDate":118,"comDate":118,"paymentDate":119,"status":11},"2026-02-19T00:00:00","2026-02-26T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":121,"comDate":121,"paymentDate":122,"status":11},"2026-03-17T00:00:00","2026-03-24T00:00:00",{"type":6,"category":7,"amount":95,"approvalDate":124,"comDate":124,"paymentDate":125,"status":11},"2026-04-17T00:00:00","2026-04-27T00:00:00",{"type":6,"category":7,"amount":95,"approvalDate":127,"comDate":127,"paymentDate":128,"status":11},"2026-05-19T00:00:00","2026-05-26T00:00:00",{"type":6,"category":7,"amount":95,"approvalDate":130,"comDate":130,"paymentDate":131,"status":11},"2026-06-17T00:00:00","2026-06-24T00:00:00",{"type":6,"category":7,"amount":133,"approvalDate":134,"comDate":134,"paymentDate":135,"status":11},0.13,"2026-07-16T00:00:00","2026-07-23T00:00:00",{"type":6,"category":7,"amount":95,"approvalDate":137,"comDate":137,"paymentDate":138,"status":11},"2026-08-18T00:00:00","2026-08-25T00:00:00",{"type":6,"category":7,"amount":95,"approvalDate":140,"comDate":140,"paymentDate":141,"status":11},"2026-09-17T00:00:00","2026-09-24T00:00:00",null,true,[],{"summary":146,"quote":153,"fundamentals":159,"priceHistory":160,"relatedTickers":161},{"ticker":147,"slug":148,"kind":149,"companyName":150,"shortName":151,"description":152},"VVCR11","vvcr11","fii","V2 Recebíveis Imobiliários Fundo De Investimento I","FII V2 Rece","",{"price":154,"change":155,"changePercent":156,"currency":157,"updatedAt":158},9,-0.1,-1.0989,"BRL","2026-09-24T23:48:26Z",{},[],[162,163,164,165,166],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":168,"totalItens":142,"success":143,"errors":1068,"limitReached":142},[169,174,180,183,187,191,195,199,204,207,211,214,217,220,223,227,232,238,241,245,248,253,258,262,267,271,276,280,284,289,293,298,304,311,316,320,324,327,329,332,338,343,349,351,356,359,363,368,372,374,378,383,386,390,394,399,404,406,411,416,419,424,428,431,436,440,443,447,450,453,456,460,463,466,469,471,474,476,479,483,486,489,492,496,501,504,508,511,514,517,520,524,527,530,533,536,538,541,545,548,551,555,558,561,564,567,570,573,576,579,581,584,587,590,593,596,599,603,605,608,611,615,617,621,624,628,631,635,638,642,645,649,652,655,658,660,663,666,670,675,678,681,684,687,690,693,696,700,703,706,709,712,715,718,721,723,725,728,730,733,734,737,739,742,744,747,750,753,756,759,762,766,770,773,776,778,781,784,788,791,793,797,801,805,809,813,818,823,828,832,837,841,845,851,857,864,869,875,879,882,885,888,893,899,903,905,908,911,916,918,921,926,930,935,940,946,951,957,963,968,974,979,985,991,995,998,1002,1008,1013,1017,1021,1025,1028,1032,1035,1039,1042,1045,1048,1051,1053,1056,1062,1065],{"timestamp":170,"open":171,"high":171,"low":172,"close":171,"volume":173},"2025-09-25T00:00:00",9.99,9.95,33,{"timestamp":175,"open":176,"high":176,"low":177,"close":178,"volume":179},"2025-09-28T00:00:00",10,9.8,9.9,541,{"timestamp":181,"open":178,"high":178,"low":178,"close":178,"volume":182},"2025-09-29T00:00:00",205,{"timestamp":184,"open":178,"high":178,"low":185,"close":178,"volume":186},"2025-09-30T00:00:00",9.78,290,{"timestamp":188,"open":185,"high":178,"low":185,"close":189,"volume":190},"2025-10-01T00:00:00",9.89,56,{"timestamp":192,"open":193,"high":178,"low":177,"close":178,"volume":194},"2025-10-02T00:00:00",9.85,130,{"timestamp":196,"open":178,"high":178,"low":197,"close":178,"volume":198},"2025-10-05T00:00:00",9.81,699,{"timestamp":200,"open":178,"high":178,"low":201,"close":202,"volume":203},"2025-10-06T00:00:00",9.71,9.88,4248,{"timestamp":205,"open":178,"high":178,"low":177,"close":189,"volume":206},"2025-10-07T00:00:00",48,{"timestamp":208,"open":189,"high":178,"low":209,"close":178,"volume":210},"2025-10-08T00:00:00",9.72,618,{"timestamp":212,"open":189,"high":178,"low":201,"close":178,"volume":213},"2025-10-09T00:00:00",2576,{"timestamp":215,"open":189,"high":189,"low":197,"close":202,"volume":216},"2025-10-12T00:00:00",1037,{"timestamp":218,"open":177,"high":189,"low":177,"close":202,"volume":219},"2025-10-13T00:00:00",75319,{"timestamp":221,"open":189,"high":178,"low":193,"close":178,"volume":222},"2025-10-14T00:00:00",30,{"timestamp":224,"open":178,"high":178,"low":225,"close":225,"volume":226},"2025-10-15T00:00:00",9.86,166,{"timestamp":105,"open":228,"high":229,"low":228,"close":230,"volume":231},9.67,10.2,10.15,30658,{"timestamp":233,"open":234,"high":235,"low":201,"close":236,"volume":237},"2025-10-19T00:00:00",9.94,10.14,9.96,1198,{"timestamp":239,"open":236,"high":236,"low":202,"close":189,"volume":240},"2025-10-20T00:00:00",3182,{"timestamp":242,"open":202,"high":189,"low":243,"close":243,"volume":244},"2025-10-21T00:00:00",9.7,144,{"timestamp":246,"open":243,"high":189,"low":243,"close":189,"volume":247},"2025-10-22T00:00:00",135,{"timestamp":106,"open":249,"high":250,"low":251,"close":251,"volume":252},9.79,10.25,9.73,2669558,{"timestamp":254,"open":228,"high":251,"low":255,"close":256,"volume":257},"2025-10-26T00:00:00",8.71,8.83,7653,{"timestamp":259,"open":260,"high":209,"low":260,"close":243,"volume":261},"2025-10-27T00:00:00",8.92,2297,{"timestamp":263,"open":264,"high":243,"low":264,"close":265,"volume":266},"2025-10-29T00:00:00",9.3,9.44,881,{"timestamp":268,"open":265,"high":269,"low":154,"close":154,"volume":270},"2025-10-30T00:00:00",9.69,17920,{"timestamp":272,"open":273,"high":154,"low":256,"close":274,"volume":275},"2025-11-02T00:00:00",8.89,8.98,1726,{"timestamp":277,"open":278,"high":154,"low":256,"close":260,"volume":279},"2025-11-03T00:00:00",8.84,246,{"timestamp":281,"open":154,"high":154,"low":256,"close":282,"volume":283},"2025-11-04T00:00:00",8.86,13917,{"timestamp":285,"open":286,"high":287,"low":260,"close":154,"volume":288},"2025-11-05T00:00:00",8.95,9.08,35,{"timestamp":290,"open":154,"high":154,"low":278,"close":291,"volume":292},"2025-11-06T00:00:00",8.85,111,{"timestamp":294,"open":286,"high":295,"low":286,"close":296,"volume":297},"2025-11-09T00:00:00",9.09,9.05,275,{"timestamp":299,"open":300,"high":301,"low":302,"close":300,"volume":303},"2025-11-10T00:00:00",9.1,9.37,8.9,226,{"timestamp":305,"open":306,"high":307,"low":308,"close":309,"volume":310},"2025-11-11T00:00:00",8.99,9.23,8.87,9.22,2367,{"timestamp":312,"open":313,"high":313,"low":300,"close":314,"volume":315},"2025-11-12T00:00:00",9.24,9.15,294,{"timestamp":317,"open":318,"high":313,"low":318,"close":307,"volume":319},"2025-11-13T00:00:00",9.21,52,{"timestamp":321,"open":287,"high":313,"low":287,"close":322,"volume":323},"2025-11-16T00:00:00",9.11,4506,{"timestamp":325,"open":178,"high":178,"low":302,"close":302,"volume":326},"2025-11-17T00:00:00",1289,{"timestamp":108,"open":250,"high":250,"low":287,"close":189,"volume":328},4868,{"timestamp":330,"open":269,"high":269,"low":307,"close":269,"volume":331},"2025-11-20T00:00:00",186,{"timestamp":333,"open":334,"high":334,"low":335,"close":336,"volume":337},"2025-11-23T00:00:00",10.13,9.26,9.53,63,{"timestamp":339,"open":340,"high":340,"low":341,"close":341,"volume":342},"2025-11-24T00:00:00",9.54,9.31,326,{"timestamp":344,"open":345,"high":345,"low":346,"close":347,"volume":348},"2025-11-25T00:00:00",9.48,9.33,9.47,40,{"timestamp":109,"open":345,"high":345,"low":264,"close":264,"volume":350},150,{"timestamp":352,"open":347,"high":347,"low":353,"close":354,"volume":355},"2025-11-27T00:00:00",9.29,9.43,181,{"timestamp":357,"open":265,"high":265,"low":313,"close":354,"volume":358},"2025-11-30T00:00:00",773,{"timestamp":360,"open":345,"high":334,"low":341,"close":361,"volume":362},"2025-12-01T00:00:00",10.12,604,{"timestamp":364,"open":171,"high":176,"low":365,"close":366,"volume":367},"2025-12-02T00:00:00",9.36,9.97,455,{"timestamp":369,"open":370,"high":370,"low":243,"close":177,"volume":371},"2025-12-03T00:00:00",10.07,128,{"timestamp":373,"open":243,"high":177,"low":243,"close":249,"volume":226},"2025-12-04T00:00:00",{"timestamp":375,"open":177,"high":177,"low":376,"close":354,"volume":377},"2025-12-07T00:00:00",9.38,354,{"timestamp":379,"open":380,"high":269,"low":380,"close":381,"volume":382},"2025-12-08T00:00:00",9.39,9.55,33124,{"timestamp":384,"open":269,"high":185,"low":269,"close":269,"volume":385},"2025-12-09T00:00:00",124,{"timestamp":387,"open":269,"high":269,"low":388,"close":269,"volume":389},"2025-12-10T00:00:00",9.64,30145,{"timestamp":391,"open":269,"high":269,"low":341,"close":392,"volume":393},"2025-12-11T00:00:00",9.62,1005,{"timestamp":395,"open":243,"high":243,"low":396,"close":397,"volume":398},"2025-12-14T00:00:00",9.32,9.57,1850,{"timestamp":400,"open":228,"high":249,"low":401,"close":402,"volume":403},"2025-12-15T00:00:00",9.34,9.61,2279,{"timestamp":111,"open":250,"high":250,"low":346,"close":365,"volume":405},4968,{"timestamp":407,"open":408,"high":408,"low":376,"close":409,"volume":410},"2025-12-17T00:00:00",9.6,9.41,26,{"timestamp":412,"open":413,"high":229,"low":414,"close":381,"volume":415},"2025-12-18T00:00:00",9.4,9.35,583,{"timestamp":417,"open":249,"high":249,"low":264,"close":264,"volume":418},"2025-12-21T00:00:00",1208,{"timestamp":420,"open":413,"high":421,"low":264,"close":422,"volume":423},"2025-12-22T00:00:00",9.52,9.45,215,{"timestamp":425,"open":426,"high":426,"low":307,"close":307,"volume":427},"2025-12-25T00:00:00",9.65,2184,{"timestamp":429,"open":265,"high":265,"low":307,"close":414,"volume":430},"2025-12-28T00:00:00",331,{"timestamp":432,"open":422,"high":433,"low":434,"close":434,"volume":435},"2025-12-29T00:00:00",9.91,9.27,1009,{"timestamp":437,"open":365,"high":365,"low":438,"close":438,"volume":439},"2026-01-01T00:00:00",9.25,537,{"timestamp":441,"open":340,"high":340,"low":322,"close":264,"volume":442},"2026-01-04T00:00:00",661,{"timestamp":444,"open":307,"high":445,"low":307,"close":264,"volume":446},"2026-01-05T00:00:00",9.5,3830,{"timestamp":448,"open":353,"high":449,"low":353,"close":345,"volume":186},"2026-01-06T00:00:00",9.56,{"timestamp":451,"open":396,"high":347,"low":264,"close":265,"volume":452},"2026-01-07T00:00:00",3022,{"timestamp":454,"open":422,"high":422,"low":365,"close":301,"volume":455},"2026-01-08T00:00:00",133,{"timestamp":457,"open":458,"high":458,"low":413,"close":409,"volume":459},"2026-01-11T00:00:00",9.46,577,{"timestamp":461,"open":422,"high":458,"low":264,"close":413,"volume":462},"2026-01-12T00:00:00",481,{"timestamp":464,"open":422,"high":422,"low":264,"close":264,"volume":465},"2026-01-13T00:00:00",905,{"timestamp":467,"open":265,"high":265,"low":414,"close":409,"volume":468},"2026-01-14T00:00:00",62,{"timestamp":470,"open":422,"high":458,"low":380,"close":354,"volume":244},"2026-01-15T00:00:00",{"timestamp":472,"open":354,"high":354,"low":380,"close":380,"volume":473},"2026-01-18T00:00:00",86,{"timestamp":115,"open":307,"high":401,"low":314,"close":341,"volume":475},204,{"timestamp":477,"open":414,"high":414,"low":314,"close":396,"volume":478},"2026-01-20T00:00:00",38,{"timestamp":480,"open":401,"high":445,"low":481,"close":445,"volume":482},"2026-01-21T00:00:00",9.28,4847,{"timestamp":484,"open":445,"high":234,"low":445,"close":445,"volume":485},"2026-01-22T00:00:00",532,{"timestamp":487,"open":445,"high":202,"low":445,"close":381,"volume":488},"2026-01-25T00:00:00",149,{"timestamp":116,"open":445,"high":202,"low":445,"close":490,"volume":491},9.77,357,{"timestamp":493,"open":397,"high":202,"low":397,"close":494,"volume":495},"2026-01-27T00:00:00",9.75,286,{"timestamp":497,"open":193,"high":202,"low":498,"close":499,"volume":500},"2026-01-28T00:00:00",9.51,9.84,1186,{"timestamp":502,"open":202,"high":202,"low":503,"close":503,"volume":319},"2026-02-01T00:00:00",9.87,{"timestamp":505,"open":506,"high":506,"low":392,"close":178,"volume":507},"2026-02-02T00:00:00",9.92,220,{"timestamp":509,"open":178,"high":506,"low":490,"close":433,"volume":510},"2026-02-03T00:00:00",29,{"timestamp":512,"open":251,"high":234,"low":251,"close":503,"volume":513},"2026-02-05T00:00:00",227,{"timestamp":515,"open":234,"high":234,"low":202,"close":234,"volume":516},"2026-02-08T00:00:00",245,{"timestamp":518,"open":234,"high":234,"low":193,"close":178,"volume":519},"2026-02-09T00:00:00",417,{"timestamp":521,"open":522,"high":522,"low":499,"close":506,"volume":523},"2026-02-10T00:00:00",9.93,159,{"timestamp":525,"open":522,"high":522,"low":225,"close":225,"volume":526},"2026-02-11T00:00:00",16,{"timestamp":528,"open":202,"high":202,"low":197,"close":202,"volume":529},"2026-02-12T00:00:00",615,{"timestamp":531,"open":202,"high":202,"low":249,"close":202,"volume":532},"2026-02-17T00:00:00",453,{"timestamp":534,"open":202,"high":202,"low":177,"close":193,"volume":535},"2026-02-18T00:00:00",398,{"timestamp":118,"open":193,"high":433,"low":445,"close":445,"volume":537},266,{"timestamp":539,"open":445,"high":445,"low":422,"close":445,"volume":540},"2026-02-22T00:00:00",242,{"timestamp":542,"open":422,"high":543,"low":422,"close":421,"volume":544},"2026-02-23T00:00:00",9.74,5397,{"timestamp":546,"open":408,"high":225,"low":413,"close":445,"volume":547},"2026-02-24T00:00:00",526,{"timestamp":549,"open":458,"high":503,"low":458,"close":243,"volume":550},"2026-02-25T00:00:00",203,{"timestamp":119,"open":177,"high":225,"low":552,"close":553,"volume":554},9.58,9.66,329,{"timestamp":556,"open":553,"high":225,"low":553,"close":269,"volume":557},"2026-03-01T00:00:00",260,{"timestamp":559,"open":499,"high":499,"low":560,"close":560,"volume":348},"2026-03-02T00:00:00",9.83,{"timestamp":562,"open":499,"high":499,"low":269,"close":243,"volume":563},"2026-03-03T00:00:00",61,{"timestamp":565,"open":243,"high":560,"low":243,"close":560,"volume":566},"2026-03-04T00:00:00",284,{"timestamp":568,"open":193,"high":193,"low":499,"close":499,"volume":569},"2026-03-05T00:00:00",75,{"timestamp":571,"open":193,"high":193,"low":269,"close":243,"volume":572},"2026-03-08T00:00:00",188,{"timestamp":574,"open":381,"high":575,"low":381,"close":197,"volume":292},"2026-03-09T00:00:00",9.82,{"timestamp":577,"open":197,"high":193,"low":197,"close":499,"volume":578},"2026-03-10T00:00:00",208,{"timestamp":580,"open":388,"high":499,"low":408,"close":560,"volume":303},"2026-03-11T00:00:00",{"timestamp":582,"open":560,"high":560,"low":301,"close":422,"volume":583},"2026-03-12T00:00:00",365,{"timestamp":585,"open":422,"high":193,"low":376,"close":193,"volume":586},"2026-03-15T00:00:00",3614,{"timestamp":588,"open":408,"high":499,"low":408,"close":499,"volume":589},"2026-03-16T00:00:00",13,{"timestamp":591,"open":189,"high":366,"low":193,"close":366,"volume":592},"2026-03-18T00:00:00",170,{"timestamp":594,"open":366,"high":366,"low":426,"close":243,"volume":595},"2026-03-19T00:00:00",132,{"timestamp":597,"open":445,"high":426,"low":445,"close":388,"volume":598},"2026-03-22T00:00:00",25,{"timestamp":600,"open":265,"high":543,"low":601,"close":601,"volume":602},"2026-03-23T00:00:00",9.42,105,{"timestamp":122,"open":365,"high":347,"low":434,"close":265,"volume":604},157,{"timestamp":606,"open":340,"high":490,"low":434,"close":243,"volume":607},"2026-03-25T00:00:00",836,{"timestamp":609,"open":243,"high":243,"low":269,"close":269,"volume":610},"2026-03-26T00:00:00",1196,{"timestamp":612,"open":269,"high":201,"low":613,"close":552,"volume":614},"2026-03-29T00:00:00",9.18,2409,{"timestamp":616,"open":376,"high":397,"low":376,"close":345,"volume":222},"2026-03-30T00:00:00",{"timestamp":618,"open":422,"high":619,"low":380,"close":347,"volume":620},"2026-03-31T00:00:00",9.49,552,{"timestamp":622,"open":347,"high":445,"low":346,"close":346,"volume":623},"2026-04-01T00:00:00",11142,{"timestamp":625,"open":346,"high":619,"low":626,"close":318,"volume":627},"2026-04-05T00:00:00",9.2,1884,{"timestamp":629,"open":309,"high":601,"low":626,"close":346,"volume":630},"2026-04-06T00:00:00",30728,{"timestamp":632,"open":633,"high":408,"low":633,"close":409,"volume":634},"2026-04-07T00:00:00",9.16,6285,{"timestamp":636,"open":619,"high":619,"low":335,"close":335,"volume":637},"2026-04-08T00:00:00",171,{"timestamp":639,"open":481,"high":458,"low":154,"close":640,"volume":641},"2026-04-09T00:00:00",9.01,3242,{"timestamp":643,"open":295,"high":336,"low":295,"close":422,"volume":644},"2026-04-12T00:00:00",19701,{"timestamp":646,"open":381,"high":381,"low":647,"close":414,"volume":648},"2026-04-13T00:00:00",9.13,23271,{"timestamp":650,"open":414,"high":381,"low":414,"close":414,"volume":651},"2026-04-14T00:00:00",8885,{"timestamp":653,"open":413,"high":381,"low":413,"close":340,"volume":654},"2026-04-15T00:00:00",39,{"timestamp":656,"open":340,"high":408,"low":340,"close":408,"volume":657},"2026-04-16T00:00:00",110,{"timestamp":659,"open":522,"high":522,"low":445,"close":408,"volume":222},"2026-04-19T00:00:00",{"timestamp":661,"open":243,"high":249,"low":154,"close":243,"volume":662},"2026-04-21T00:00:00",736,{"timestamp":664,"open":445,"high":189,"low":380,"close":413,"volume":665},"2026-04-22T00:00:00",332,{"timestamp":667,"open":619,"high":449,"low":668,"close":438,"volume":669},"2026-04-23T00:00:00",9.02,7026,{"timestamp":671,"open":672,"high":347,"low":673,"close":673,"volume":674},"2026-04-26T00:00:00",9.06,9.03,224,{"timestamp":125,"open":676,"high":421,"low":676,"close":421,"volume":677},9.04,7238,{"timestamp":679,"open":421,"high":421,"low":413,"close":413,"volume":680},"2026-04-28T00:00:00",545,{"timestamp":682,"open":409,"high":392,"low":409,"close":409,"volume":683},"2026-04-29T00:00:00",411,{"timestamp":685,"open":376,"high":402,"low":376,"close":402,"volume":686},"2026-05-03T00:00:00",13028,{"timestamp":688,"open":402,"high":402,"low":689,"close":689,"volume":523},"2026-05-04T00:00:00",9.59,{"timestamp":691,"open":552,"high":402,"low":552,"close":402,"volume":692},"2026-05-05T00:00:00",20041,{"timestamp":694,"open":402,"high":249,"low":402,"close":402,"volume":695},"2026-05-06T00:00:00",20012,{"timestamp":697,"open":201,"high":225,"low":341,"close":698,"volume":699},"2026-05-07T00:00:00",9.68,100160,{"timestamp":701,"open":698,"high":225,"low":341,"close":225,"volume":702},"2026-05-10T00:00:00",6047,{"timestamp":704,"open":178,"high":178,"low":264,"close":426,"volume":705},"2026-05-11T00:00:00",8558,{"timestamp":707,"open":189,"high":189,"low":426,"close":426,"volume":708},"2026-05-12T00:00:00",7024,{"timestamp":710,"open":388,"high":426,"low":673,"close":426,"volume":711},"2026-05-13T00:00:00",11006,{"timestamp":713,"open":193,"high":225,"low":365,"close":225,"volume":714},"2026-05-14T00:00:00",18,{"timestamp":716,"open":236,"high":236,"low":422,"close":445,"volume":717},"2026-05-17T00:00:00",11315,{"timestamp":719,"open":408,"high":172,"low":301,"close":445,"volume":720},"2026-05-18T00:00:00",11401,{"timestamp":127,"open":689,"high":689,"low":552,"close":689,"volume":722},69,{"timestamp":724,"open":689,"high":689,"low":318,"close":335,"volume":342},"2026-05-20T00:00:00",{"timestamp":726,"open":434,"high":449,"low":626,"close":619,"volume":727},"2026-05-21T00:00:00",4060,{"timestamp":729,"open":619,"high":397,"low":341,"close":449,"volume":722},"2026-05-24T00:00:00",{"timestamp":731,"open":365,"high":397,"low":365,"close":397,"volume":732},"2026-05-25T00:00:00",60,{"timestamp":128,"open":301,"high":376,"low":264,"close":264,"volume":478},{"timestamp":735,"open":449,"high":449,"low":381,"close":449,"volume":736},"2026-05-27T00:00:00",78,{"timestamp":738,"open":397,"high":689,"low":381,"close":397,"volume":665},"2026-05-28T00:00:00",{"timestamp":740,"open":689,"high":689,"low":397,"close":552,"volume":741},"2026-05-31T00:00:00",50,{"timestamp":743,"open":376,"high":689,"low":414,"close":414,"volume":637},"2026-06-01T00:00:00",{"timestamp":745,"open":341,"high":336,"low":341,"close":336,"volume":746},"2026-06-02T00:00:00",90,{"timestamp":748,"open":336,"high":689,"low":336,"close":340,"volume":749},"2026-06-04T00:00:00",176,{"timestamp":751,"open":689,"high":689,"low":396,"close":689,"volume":752},"2026-06-07T00:00:00",84,{"timestamp":754,"open":689,"high":426,"low":689,"close":408,"volume":755},"2026-06-08T00:00:00",4006,{"timestamp":757,"open":426,"high":426,"low":414,"close":414,"volume":758},"2026-06-09T00:00:00",8182,{"timestamp":760,"open":422,"high":388,"low":341,"close":341,"volume":761},"2026-06-10T00:00:00",390,{"timestamp":763,"open":764,"high":619,"low":764,"close":380,"volume":765},"2026-06-11T00:00:00",9.12,1860,{"timestamp":767,"open":626,"high":445,"low":768,"close":445,"volume":769},"2026-06-14T00:00:00",8.94,428,{"timestamp":771,"open":381,"high":381,"low":306,"close":336,"volume":772},"2026-06-15T00:00:00",361,{"timestamp":774,"open":346,"high":381,"low":668,"close":421,"volume":775},"2026-06-16T00:00:00",6828,{"timestamp":130,"open":421,"high":421,"low":306,"close":154,"volume":777},922,{"timestamp":779,"open":274,"high":481,"low":274,"close":318,"volume":780},"2026-06-18T00:00:00",30953,{"timestamp":782,"open":668,"high":301,"low":302,"close":302,"volume":783},"2026-06-21T00:00:00",1838,{"timestamp":785,"open":768,"high":768,"low":786,"close":786,"volume":787},"2026-06-22T00:00:00",8.93,6,{"timestamp":789,"open":302,"high":365,"low":291,"close":790,"volume":592},"2026-06-23T00:00:00",9.17,{"timestamp":131,"open":790,"high":318,"low":256,"close":613,"volume":792},123,{"timestamp":794,"open":795,"high":795,"low":768,"close":768,"volume":796},"2026-06-25T00:00:00",9.19,172,{"timestamp":798,"open":799,"high":264,"low":799,"close":647,"volume":800},"2026-06-28T00:00:00",8.76,308,{"timestamp":802,"open":291,"high":790,"low":291,"close":803,"volume":804},"2026-06-29T00:00:00",9.14,2704,{"timestamp":806,"open":803,"high":314,"low":807,"close":807,"volume":808},"2026-06-30T00:00:00",7.98,2143,{"timestamp":810,"open":811,"high":803,"low":811,"close":282,"volume":812},"2026-07-01T00:00:00",8.16,785,{"timestamp":814,"open":815,"high":154,"low":816,"close":154,"volume":817},"2026-07-02T00:00:00",8.97,8.18,426,{"timestamp":819,"open":626,"high":626,"low":820,"close":821,"volume":822},"2026-07-05T00:00:00",8.21,8.51,162,{"timestamp":824,"open":825,"high":826,"low":825,"close":300,"volume":827},"2026-07-06T00:00:00",8.55,10.35,490762,{"timestamp":829,"open":626,"high":626,"low":830,"close":830,"volume":831},"2026-07-07T00:00:00",8.88,152,{"timestamp":833,"open":834,"high":274,"low":835,"close":273,"volume":836},"2026-07-08T00:00:00",8.7,8.11,2293,{"timestamp":838,"open":302,"high":302,"low":839,"close":302,"volume":840},"2026-07-09T00:00:00",8.25,679,{"timestamp":842,"open":273,"high":273,"low":843,"close":278,"volume":844},"2026-07-12T00:00:00",8.3,3923,{"timestamp":846,"open":847,"high":847,"low":848,"close":849,"volume":850},"2026-07-13T00:00:00",8.8,8.01,8.02,3921,{"timestamp":852,"open":835,"high":853,"low":854,"close":855,"volume":856},"2026-07-14T00:00:00",8.37,7.87,8.13,2477,{"timestamp":858,"open":859,"high":860,"low":861,"close":862,"volume":863},"2026-07-15T00:00:00",8.22,8.31,7.88,7.92,1382,{"timestamp":134,"open":865,"high":865,"low":866,"close":867,"volume":868},8.09,7.86,8.04,1536,{"timestamp":870,"open":871,"high":871,"low":872,"close":873,"volume":874},"2026-07-19T00:00:00",8.05,7.95,8.03,292,{"timestamp":876,"open":877,"high":878,"low":877,"close":871,"volume":367},"2026-07-20T00:00:00",7.79,8.1,{"timestamp":880,"open":861,"high":826,"low":861,"close":408,"volume":881},"2026-07-21T00:00:00",523654,{"timestamp":883,"open":426,"high":426,"low":256,"close":768,"volume":884},"2026-07-22T00:00:00",2262,{"timestamp":135,"open":673,"high":689,"low":834,"close":886,"volume":887},8.91,387,{"timestamp":889,"open":890,"high":647,"low":891,"close":786,"volume":892},"2026-07-26T00:00:00",8.73,8.65,406,{"timestamp":894,"open":895,"high":295,"low":896,"close":897,"volume":898},"2026-07-27T00:00:00",8.75,8.72,8.74,2183,{"timestamp":900,"open":897,"high":302,"low":901,"close":302,"volume":902},"2026-07-28T00:00:00",8.69,569,{"timestamp":904,"open":302,"high":302,"low":799,"close":799,"volume":288},"2026-07-29T00:00:00",{"timestamp":906,"open":353,"high":353,"low":302,"close":438,"volume":907},"2026-07-30T00:00:00",1718,{"timestamp":909,"open":672,"high":322,"low":768,"close":286,"volume":910},"2026-08-02T00:00:00",218,{"timestamp":912,"open":913,"high":914,"low":308,"close":308,"volume":915},"2026-08-03T00:00:00",8.96,9.07,790,{"timestamp":917,"open":282,"high":913,"low":282,"close":308,"volume":303},"2026-08-04T00:00:00",{"timestamp":919,"open":308,"high":672,"low":920,"close":920,"volume":910},"2026-08-05T00:00:00",8.81,{"timestamp":922,"open":923,"high":296,"low":923,"close":924,"volume":925},"2026-08-06T00:00:00",8.63,8.78,559,{"timestamp":927,"open":308,"high":308,"low":928,"close":928,"volume":929},"2026-08-09T00:00:00",8.58,1296,{"timestamp":931,"open":932,"high":928,"low":932,"close":933,"volume":934},"2026-08-10T00:00:00",8.4,8.41,1610,{"timestamp":936,"open":933,"high":933,"low":937,"close":938,"volume":939},"2026-08-11T00:00:00",7.99,8.23,10230,{"timestamp":941,"open":942,"high":943,"low":944,"close":937,"volume":945},"2026-08-12T00:00:00",8,8.27,7.5,4468,{"timestamp":947,"open":948,"high":873,"low":949,"close":942,"volume":950},"2026-08-13T00:00:00",7.94,7.81,8607,{"timestamp":952,"open":953,"high":937,"low":954,"close":955,"volume":956},"2026-08-16T00:00:00",7.84,7.2,7.3,16150,{"timestamp":958,"open":959,"high":959,"low":960,"close":961,"volume":962},"2026-08-17T00:00:00",7.43,7.15,7.26,1280,{"timestamp":137,"open":964,"high":965,"low":964,"close":966,"volume":967},7.12,7.8,7.48,669,{"timestamp":969,"open":970,"high":970,"low":971,"close":972,"volume":973},"2026-08-19T00:00:00",7.49,7.13,7.29,101977,{"timestamp":975,"open":961,"high":976,"low":961,"close":977,"volume":978},"2026-08-20T00:00:00",7.64,7.63,130265,{"timestamp":980,"open":981,"high":982,"low":983,"close":982,"volume":984},"2026-08-23T00:00:00",7.61,7.62,7.51,711,{"timestamp":986,"open":982,"high":987,"low":988,"close":989,"volume":990},"2026-08-24T00:00:00",7.76,7.55,7.73,3170,{"timestamp":138,"open":989,"high":989,"low":992,"close":993,"volume":994},7.59,7.7,1598,{"timestamp":996,"open":993,"high":987,"low":981,"close":981,"volume":997},"2026-08-26T00:00:00",4159,{"timestamp":999,"open":981,"high":1000,"low":981,"close":987,"volume":1001},"2026-08-27T00:00:00",7.77,367,{"timestamp":1003,"open":987,"high":1004,"low":1005,"close":1006,"volume":1007},"2026-08-30T00:00:00",8.29,7.75,8.17,447,{"timestamp":1009,"open":987,"high":1010,"low":1011,"close":942,"volume":1012},"2026-08-31T00:00:00",8.15,7.74,1865,{"timestamp":1014,"open":953,"high":942,"low":1011,"close":1015,"volume":1016},"2026-09-01T00:00:00",7.96,349,{"timestamp":1018,"open":1019,"high":937,"low":1011,"close":949,"volume":1020},"2026-09-02T00:00:00",7.97,685,{"timestamp":1022,"open":1023,"high":1023,"low":965,"close":965,"volume":1024},"2026-09-03T00:00:00",7.89,68,{"timestamp":1026,"open":987,"high":937,"low":1011,"close":987,"volume":1027},"2026-09-07T00:00:00",514,{"timestamp":1029,"open":987,"high":807,"low":1011,"close":1030,"volume":1031},"2026-09-08T00:00:00",7.9,439,{"timestamp":1033,"open":1011,"high":807,"low":1011,"close":949,"volume":1034},"2026-09-09T00:00:00",640,{"timestamp":1036,"open":877,"high":1030,"low":1037,"close":1023,"volume":1038},"2026-09-10T00:00:00",7.78,79,{"timestamp":1040,"open":1030,"high":1030,"low":953,"close":866,"volume":1041},"2026-09-13T00:00:00",543,{"timestamp":1043,"open":965,"high":948,"low":965,"close":1023,"volume":1044},"2026-09-14T00:00:00",2064,{"timestamp":1046,"open":1030,"high":1030,"low":1011,"close":1030,"volume":1047},"2026-09-15T00:00:00",25870,{"timestamp":1049,"open":1030,"high":807,"low":1030,"close":872,"volume":1050},"2026-09-16T00:00:00",2286,{"timestamp":140,"open":872,"high":1015,"low":965,"close":1023,"volume":1052},193,{"timestamp":1054,"open":1023,"high":847,"low":965,"close":847,"volume":1055},"2026-09-20T00:00:00",2952,{"timestamp":1057,"open":1058,"high":1059,"low":948,"close":1060,"volume":1061},"2026-09-21T00:00:00",8.62,10.3,10.28,6424,{"timestamp":1063,"open":229,"high":229,"low":932,"close":300,"volume":1064},"2026-09-22T00:00:00",2553,{"timestamp":1066,"open":300,"high":300,"low":154,"close":154,"volume":1067},"2026-09-23T00:00:00",134,[]]