[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fVMhLq-DzmVVi6xpNWJeHIjknNGBLcuadKaBzO6TTbk0":3,"$fvPjZOeKgHHVBE0rXeys94B0mYrRC8rJR8u6teBYvcBU":25,"$fflbaCaVOyrZXWIUuMOsdM6k00TzeiWuMdclFFVsYOgM":205},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"DEVA11","deva11","fii","Devant Recebíveis Imobiliários Fundo Investimento Imobiliário","FII Devant","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},17.15,0.12,0.7046,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":202,"success":203,"errors":204,"limitReached":202},[27,34,38,42,46,50,53,57,61,65,69,73,77,81,85,88,92,96,99,103,106,110,114,118,122,125,128,131,135,139,142,145,148,151,154,158,162,166,170,173,177,181,184,187,190,193,196,199],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.55,"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},0.56,"2022-11-08T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.9,"2022-12-07T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},1.05,"2023-01-06T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},1.1,"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-03-07T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},0.7,"2023-04-10T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},0.85,"2023-05-08T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},0.65,"2023-06-07T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},0.6,"2023-07-07T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},0.5,"2023-08-07T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},0.47,"2023-09-08T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},0.49,"2023-10-06T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},0.52,"2023-11-08T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2023-12-07T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},0.42,"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},0.62,"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-03-07T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},0.68,"2024-04-05T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},0.48,"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},0.43,"2024-07-05T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},0.46,"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},0.45,"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":132,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},0.44,"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":136,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},0.41,"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":136,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},0.34,"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},0.32,"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":163,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},0.35,"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":167,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},0.33,"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":132,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":174,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},0.4,"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},0.3,"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":185,"comDate":185,"paymentDate":186,"status":33},"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":188,"comDate":188,"paymentDate":189,"status":33},"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":191,"comDate":191,"paymentDate":192,"status":33},"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":194,"comDate":194,"paymentDate":195,"status":33},"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":197,"comDate":197,"paymentDate":198,"status":33},"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":200,"comDate":200,"paymentDate":201,"status":33},"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":206,"totalItens":202,"success":203,"errors":1388,"limitReached":202},[207,213,217,222,228,232,236,242,248,252,258,264,270,275,280,284,291,297,302,308,313,316,321,325,329,333,339,346,350,353,357,362,368,373,379,384,389,395,402,408,415,422,427,431,437,442,447,451,455,460,466,472,479,484,490,495,500,503,507,511,515,519,523,527,533,539,544,550,555,561,565,571,574,581,586,591,595,598,605,611,614,619,625,632,639,643,649,654,661,665,669,676,680,684,687,690,695,699,704,708,711,715,718,721,725,730,733,738,744,747,753,758,764,768,773,777,780,785,788,791,795,799,803,807,812,816,819,824,827,830,833,836,839,844,847,852,855,859,862,865,871,877,880,885,890,896,902,907,912,918,924,931,937,942,948,954,960,964,970,976,981,987,994,1000,1006,1011,1016,1023,1027,1032,1038,1045,1051,1055,1060,1066,1072,1079,1085,1090,1094,1101,1105,1110,1117,1120,1125,1132,1138,1143,1146,1151,1155,1160,1165,1167,1172,1177,1181,1184,1187,1191,1194,1200,1204,1209,1215,1221,1224,1229,1234,1239,1245,1251,1257,1264,1269,1274,1280,1286,1292,1297,1302,1307,1310,1314,1318,1322,1325,1328,1332,1337,1343,1346,1348,1352,1356,1360,1364,1368,1372,1375,1379,1383,1385],{"timestamp":208,"open":209,"high":210,"low":211,"close":209,"volume":212},"2025-09-25T00:00:00",26.3,26.58,26.05,31725,{"timestamp":214,"open":215,"high":215,"low":209,"close":209,"volume":216},"2025-09-28T00:00:00",26.5,10918,{"timestamp":218,"open":209,"high":219,"low":220,"close":209,"volume":221},"2025-09-29T00:00:00",26.38,26.22,19980,{"timestamp":223,"open":224,"high":225,"low":224,"close":226,"volume":227},"2025-09-30T00:00:00",26.25,26.94,26.74,43644,{"timestamp":229,"open":230,"high":226,"low":209,"close":215,"volume":231},"2025-10-01T00:00:00",26.7,20313,{"timestamp":233,"open":226,"high":226,"low":234,"close":215,"volume":235},"2025-10-02T00:00:00",26.45,13523,{"timestamp":237,"open":215,"high":238,"low":239,"close":240,"volume":241},"2025-10-05T00:00:00",26.69,26.46,26.55,17547,{"timestamp":243,"open":244,"high":244,"low":245,"close":246,"volume":247},"2025-10-06T00:00:00",26.68,26.09,26.2,20795,{"timestamp":164,"open":249,"high":209,"low":250,"close":250,"volume":251},26.11,25.8,25225,{"timestamp":253,"open":250,"high":254,"low":255,"close":256,"volume":257},"2025-10-08T00:00:00",26,25.55,25.75,21462,{"timestamp":259,"open":256,"high":260,"low":261,"close":262,"volume":263},"2025-10-09T00:00:00",25.97,25.5,25.62,15208,{"timestamp":265,"open":266,"high":266,"low":267,"close":268,"volume":269},"2025-10-12T00:00:00",25.79,25.41,25.56,18270,{"timestamp":271,"open":255,"high":268,"low":272,"close":273,"volume":274},"2025-10-13T00:00:00",25.26,25.35,31796,{"timestamp":165,"open":273,"high":276,"low":277,"close":278,"volume":279},25.54,25.28,25.4,20123,{"timestamp":281,"open":261,"high":276,"low":282,"close":273,"volume":283},"2025-10-15T00:00:00",25.16,24194,{"timestamp":285,"open":286,"high":287,"low":288,"close":289,"volume":290},"2025-10-16T00:00:00",25.45,25.51,25.14,25.32,17341,{"timestamp":292,"open":289,"high":293,"low":294,"close":295,"volume":296},"2025-10-19T00:00:00",25.47,25.2,25.31,26474,{"timestamp":298,"open":295,"high":273,"low":299,"close":300,"volume":301},"2025-10-20T00:00:00",25.05,25.07,22531,{"timestamp":303,"open":304,"high":278,"low":305,"close":306,"volume":307},"2025-10-21T00:00:00",25.17,25.03,25.09,13530,{"timestamp":309,"open":310,"high":304,"low":311,"close":311,"volume":312},"2025-10-22T00:00:00",25.01,25,15782,{"timestamp":314,"open":311,"high":294,"low":311,"close":310,"volume":315},"2025-10-23T00:00:00",17669,{"timestamp":317,"open":300,"high":318,"low":319,"close":318,"volume":320},"2025-10-26T00:00:00",25.1,24.95,23768,{"timestamp":322,"open":294,"high":323,"low":310,"close":299,"volume":324},"2025-10-27T00:00:00",25.21,10705,{"timestamp":326,"open":306,"high":306,"low":327,"close":299,"volume":328},"2025-10-28T00:00:00",24.96,14612,{"timestamp":330,"open":311,"high":331,"low":327,"close":311,"volume":332},"2025-10-29T00:00:00",25.25,30779,{"timestamp":334,"open":335,"high":331,"low":336,"close":337,"volume":338},"2025-10-30T00:00:00",25.06,24.75,24.9,32120,{"timestamp":340,"open":341,"high":342,"low":343,"close":344,"volume":345},"2025-11-02T00:00:00",24.86,25.85,24.76,25.84,33773,{"timestamp":347,"open":289,"high":348,"low":311,"close":323,"volume":349},"2025-11-03T00:00:00",25.77,30845,{"timestamp":351,"open":318,"high":294,"low":299,"close":294,"volume":352},"2025-11-04T00:00:00",18651,{"timestamp":354,"open":272,"high":273,"low":299,"close":355,"volume":356},"2025-11-05T00:00:00",25.15,23841,{"timestamp":358,"open":359,"high":360,"low":311,"close":318,"volume":361},"2025-11-06T00:00:00",25.22,25.48,23393,{"timestamp":363,"open":364,"high":364,"low":365,"close":366,"volume":367},"2025-11-09T00:00:00",24.8,23.98,24.04,65328,{"timestamp":369,"open":365,"high":366,"low":370,"close":371,"volume":372},"2025-11-10T00:00:00",23.86,23.89,21590,{"timestamp":374,"open":371,"high":375,"low":376,"close":377,"volume":378},"2025-11-11T00:00:00",24,23.52,23.66,27132,{"timestamp":380,"open":377,"high":381,"low":382,"close":382,"volume":383},"2025-11-12T00:00:00",23.69,23.01,40328,{"timestamp":385,"open":386,"high":375,"low":387,"close":375,"volume":388},"2025-11-13T00:00:00",23.02,22.91,48025,{"timestamp":390,"open":376,"high":391,"low":392,"close":393,"volume":394},"2025-11-16T00:00:00",24.1,23.5,23.62,26354,{"timestamp":396,"open":397,"high":398,"low":399,"close":400,"volume":401},"2025-11-17T00:00:00",23.56,23.7,23.26,23.4,17899,{"timestamp":403,"open":404,"high":392,"low":405,"close":406,"volume":407},"2025-11-18T00:00:00",23.35,23.3,23.34,19288,{"timestamp":409,"open":410,"high":411,"low":412,"close":413,"volume":414},"2025-11-20T00:00:00",23.25,24.55,23.21,23.8,40711,{"timestamp":416,"open":417,"high":418,"low":419,"close":420,"volume":421},"2025-11-23T00:00:00",23.79,23.82,23.55,23.59,15378,{"timestamp":423,"open":410,"high":424,"low":410,"close":425,"volume":426},"2025-11-24T00:00:00",23.57,23.38,16250,{"timestamp":428,"open":404,"high":429,"low":410,"close":419,"volume":430},"2025-11-25T00:00:00",23.6,21125,{"timestamp":432,"open":392,"high":433,"low":434,"close":435,"volume":436},"2025-11-26T00:00:00",24.11,23.29,23.88,27365,{"timestamp":438,"open":439,"high":365,"low":440,"close":439,"volume":441},"2025-11-27T00:00:00",23.61,23.37,21021,{"timestamp":443,"open":444,"high":445,"low":405,"close":420,"volume":446},"2025-11-30T00:00:00",23.75,23.81,33943,{"timestamp":448,"open":429,"high":445,"low":419,"close":449,"volume":450},"2025-12-01T00:00:00",23.71,17825,{"timestamp":452,"open":381,"high":453,"low":429,"close":413,"volume":454},"2025-12-02T00:00:00",23.94,19637,{"timestamp":456,"open":457,"high":458,"low":457,"close":458,"volume":459},"2025-12-03T00:00:00",23.87,24.45,24919,{"timestamp":461,"open":458,"high":462,"low":463,"close":464,"volume":465},"2025-12-04T00:00:00",25.69,24.18,25.37,60488,{"timestamp":467,"open":468,"high":468,"low":469,"close":470,"volume":471},"2025-12-07T00:00:00",25.59,24.16,24.29,97240,{"timestamp":473,"open":474,"high":475,"low":476,"close":477,"volume":478},"2025-12-08T00:00:00",24.27,24.57,24.2,24.32,16732,{"timestamp":480,"open":481,"high":481,"low":482,"close":458,"volume":483},"2025-12-09T00:00:00",24.54,24.34,13294,{"timestamp":485,"open":486,"high":337,"low":487,"close":488,"volume":489},"2025-12-10T00:00:00",24.69,24.39,24.6,15425,{"timestamp":491,"open":492,"high":282,"low":493,"close":299,"volume":494},"2025-12-11T00:00:00",24.79,24.65,26626,{"timestamp":496,"open":311,"high":497,"low":498,"close":277,"volume":499},"2025-12-14T00:00:00",25.44,24.89,23310,{"timestamp":501,"open":277,"high":267,"low":311,"close":288,"volume":502},"2025-12-15T00:00:00",29079,{"timestamp":504,"open":355,"high":505,"low":311,"close":294,"volume":506},"2025-12-16T00:00:00",25.39,24932,{"timestamp":508,"open":273,"high":273,"low":306,"close":509,"volume":510},"2025-12-17T00:00:00",25.11,20088,{"timestamp":512,"open":464,"high":278,"low":513,"close":331,"volume":514},"2025-12-18T00:00:00",25.12,27166,{"timestamp":516,"open":261,"high":261,"low":289,"close":517,"volume":518},"2025-12-21T00:00:00",25.46,26019,{"timestamp":520,"open":505,"high":286,"low":331,"close":521,"volume":522},"2025-12-22T00:00:00",25.3,31740,{"timestamp":524,"open":525,"high":468,"low":295,"close":261,"volume":526},"2025-12-25T00:00:00",25.38,23428,{"timestamp":528,"open":529,"high":530,"low":261,"close":531,"volume":532},"2025-12-28T00:00:00",25.6,25.73,25.7,29665,{"timestamp":534,"open":535,"high":254,"low":536,"close":537,"volume":538},"2025-12-29T00:00:00",25.68,25.63,25.94,33051,{"timestamp":540,"open":254,"high":541,"low":254,"close":542,"volume":543},"2026-01-01T00:00:00",26.86,26.78,79093,{"timestamp":545,"open":546,"high":547,"low":548,"close":547,"volume":549},"2026-01-04T00:00:00",26.77,26.9,26.65,37354,{"timestamp":551,"open":552,"high":552,"low":238,"close":553,"volume":554},"2026-01-05T00:00:00",27.11,26.76,31103,{"timestamp":556,"open":541,"high":557,"low":558,"close":559,"volume":560},"2026-01-06T00:00:00",26.99,26.66,26.71,22289,{"timestamp":562,"open":553,"high":225,"low":563,"close":553,"volume":564},"2026-01-07T00:00:00",26.75,21685,{"timestamp":175,"open":566,"high":567,"low":568,"close":569,"volume":570},26.33,26.43,26.1,26.16,24171,{"timestamp":572,"open":246,"high":219,"low":249,"close":220,"volume":573},"2026-01-11T00:00:00",31734,{"timestamp":575,"open":576,"high":577,"low":578,"close":579,"volume":580},"2026-01-12T00:00:00",26.24,26.4,26.15,26.36,18582,{"timestamp":582,"open":583,"high":584,"low":583,"close":559,"volume":585},"2026-01-13T00:00:00",26.21,26.82,39981,{"timestamp":587,"open":563,"high":588,"low":209,"close":589,"volume":590},"2026-01-14T00:00:00",27.1,26.87,47234,{"timestamp":176,"open":592,"high":593,"low":584,"close":584,"volume":594},27.13,27.15,26771,{"timestamp":596,"open":552,"high":552,"low":238,"close":542,"volume":597},"2026-01-18T00:00:00",30183,{"timestamp":599,"open":600,"high":601,"low":602,"close":603,"volume":604},"2026-01-19T00:00:00",26.91,26.93,26.54,26.64,23415,{"timestamp":606,"open":607,"high":608,"low":578,"close":609,"volume":610},"2026-01-20T00:00:00",26.81,26.84,26.49,41075,{"timestamp":612,"open":246,"high":542,"low":246,"close":559,"volume":613},"2026-01-21T00:00:00",28100,{"timestamp":615,"open":559,"high":616,"low":230,"close":617,"volume":618},"2026-01-22T00:00:00",27.35,27.28,34797,{"timestamp":620,"open":616,"high":621,"low":622,"close":623,"volume":624},"2026-01-25T00:00:00",27.47,27.03,27.2,31173,{"timestamp":626,"open":627,"high":628,"low":629,"close":630,"volume":631},"2026-01-26T00:00:00",27.3,27.53,27.23,27.29,27638,{"timestamp":633,"open":634,"high":635,"low":636,"close":637,"volume":638},"2026-01-27T00:00:00",27.49,27.9,27.21,27.79,45104,{"timestamp":640,"open":635,"high":635,"low":641,"close":627,"volume":642},"2026-01-28T00:00:00",27.19,50811,{"timestamp":644,"open":645,"high":646,"low":647,"close":647,"volume":648},"2026-02-01T00:00:00",27.72,27.78,27.69,5748,{"timestamp":650,"open":651,"high":652,"low":651,"close":652,"volume":653},"2026-02-02T00:00:00",27.52,27.93,41509,{"timestamp":655,"open":656,"high":657,"low":658,"close":659,"volume":660},"2026-02-03T00:00:00",27.85,28.18,26.67,27.45,89916,{"timestamp":662,"open":629,"high":663,"low":311,"close":278,"volume":664},"2026-02-05T00:00:00",27.7,141443,{"timestamp":666,"open":667,"high":311,"low":370,"close":482,"volume":668},"2026-02-08T00:00:00",24.5,98087,{"timestamp":670,"open":671,"high":672,"low":673,"close":674,"volume":675},"2026-02-09T00:00:00",24.51,24.71,24.15,24.47,35330,{"timestamp":677,"open":667,"high":678,"low":476,"close":482,"volume":679},"2026-02-10T00:00:00",24.7,22641,{"timestamp":681,"open":667,"high":336,"low":682,"close":336,"volume":683},"2026-02-11T00:00:00",24.3,34604,{"timestamp":685,"open":311,"high":273,"low":672,"close":273,"volume":686},"2026-02-12T00:00:00",33495,{"timestamp":688,"open":492,"high":311,"low":682,"close":493,"volume":689},"2026-02-17T00:00:00",29216,{"timestamp":691,"open":692,"high":521,"low":693,"close":327,"volume":694},"2026-02-18T00:00:00",24.78,24.62,25577,{"timestamp":696,"open":697,"high":360,"low":341,"close":311,"volume":698},"2026-02-19T00:00:00",24.88,30772,{"timestamp":700,"open":311,"high":701,"low":702,"close":702,"volume":703},"2026-02-22T00:00:00",25.27,24.92,22648,{"timestamp":705,"open":706,"high":288,"low":702,"close":706,"volume":707},"2026-02-23T00:00:00",24.93,28415,{"timestamp":709,"open":702,"high":318,"low":337,"close":311,"volume":710},"2026-02-24T00:00:00",25468,{"timestamp":712,"open":305,"high":318,"low":713,"close":305,"volume":714},"2026-02-25T00:00:00",24.98,16573,{"timestamp":716,"open":337,"high":521,"low":337,"close":521,"volume":717},"2026-02-26T00:00:00",31641,{"timestamp":719,"open":311,"high":331,"low":678,"close":678,"volume":720},"2026-03-01T00:00:00",49846,{"timestamp":722,"open":723,"high":355,"low":486,"close":336,"volume":724},"2026-03-02T00:00:00",25.04,20600,{"timestamp":726,"open":727,"high":728,"low":727,"close":728,"volume":729},"2026-03-03T00:00:00",24.72,25.13,24036,{"timestamp":731,"open":310,"high":294,"low":498,"close":498,"volume":732},"2026-03-04T00:00:00",17682,{"timestamp":734,"open":337,"high":735,"low":736,"close":667,"volume":737},"2026-03-05T00:00:00",25.02,24.42,37157,{"timestamp":739,"open":740,"high":740,"low":741,"close":742,"volume":743},"2026-03-08T00:00:00",24.52,24.12,24.28,26804,{"timestamp":745,"open":463,"high":736,"low":433,"close":741,"volume":746},"2026-03-09T00:00:00",27964,{"timestamp":748,"open":749,"high":749,"low":750,"close":751,"volume":752},"2026-03-10T00:00:00",24.37,24.03,24.09,19385,{"timestamp":754,"open":391,"high":755,"low":381,"close":756,"volume":757},"2026-03-11T00:00:00",24.19,23.73,47873,{"timestamp":759,"open":370,"high":760,"low":761,"close":762,"volume":763},"2026-03-12T00:00:00",24.05,23.77,23.92,23516,{"timestamp":765,"open":445,"high":766,"low":756,"close":751,"volume":767},"2026-03-15T00:00:00",24.25,25716,{"timestamp":769,"open":453,"high":770,"low":413,"close":771,"volume":772},"2026-03-16T00:00:00",24.07,23.84,20817,{"timestamp":774,"open":775,"high":413,"low":419,"close":419,"volume":776},"2026-03-18T00:00:00",23.67,22431,{"timestamp":778,"open":392,"high":429,"low":434,"close":404,"volume":779},"2026-03-19T00:00:00",32027,{"timestamp":781,"open":782,"high":783,"low":404,"close":370,"volume":784},"2026-03-22T00:00:00",23.45,23.97,27889,{"timestamp":786,"open":445,"high":751,"low":398,"close":413,"volume":787},"2026-03-23T00:00:00",17071,{"timestamp":789,"open":445,"high":783,"low":398,"close":370,"volume":790},"2026-03-24T00:00:00",18873,{"timestamp":792,"open":761,"high":793,"low":393,"close":371,"volume":794},"2026-03-25T00:00:00",23.93,15456,{"timestamp":796,"open":797,"high":453,"low":398,"close":445,"volume":798},"2026-03-26T00:00:00",23.9,21861,{"timestamp":800,"open":444,"high":413,"low":801,"close":420,"volume":802},"2026-03-29T00:00:00",23.41,21420,{"timestamp":804,"open":420,"high":375,"low":805,"close":797,"volume":806},"2026-03-30T00:00:00",23.48,24999,{"timestamp":808,"open":762,"high":809,"low":418,"close":810,"volume":811},"2026-03-31T00:00:00",24.06,24.02,19137,{"timestamp":813,"open":760,"high":411,"low":457,"close":814,"volume":815},"2026-04-01T00:00:00",24.17,20850,{"timestamp":817,"open":814,"high":814,"low":457,"close":375,"volume":818},"2026-04-05T00:00:00",29952,{"timestamp":820,"open":760,"high":760,"low":821,"close":822,"volume":823},"2026-04-06T00:00:00",23.78,23.85,20217,{"timestamp":825,"open":444,"high":766,"low":381,"close":766,"volume":826},"2026-04-07T00:00:00",25211,{"timestamp":185,"open":444,"high":822,"low":404,"close":828,"volume":829},23.64,44565,{"timestamp":831,"open":392,"high":832,"low":405,"close":440,"volume":436},"2026-04-09T00:00:00",23.63,{"timestamp":834,"open":392,"high":392,"low":406,"close":404,"volume":835},"2026-04-12T00:00:00",25763,{"timestamp":837,"open":405,"high":392,"low":405,"close":400,"volume":838},"2026-04-13T00:00:00",12994,{"timestamp":840,"open":400,"high":420,"low":841,"close":842,"volume":843},"2026-04-14T00:00:00",23.36,23.47,24072,{"timestamp":186,"open":392,"high":377,"low":400,"close":845,"volume":846},23.51,21706,{"timestamp":848,"open":400,"high":849,"low":400,"close":850,"volume":851},"2026-04-16T00:00:00",23.68,23.53,20444,{"timestamp":853,"open":449,"high":756,"low":782,"close":392,"volume":854},"2026-04-19T00:00:00",15574,{"timestamp":856,"open":392,"high":381,"low":857,"close":857,"volume":858},"2026-04-21T00:00:00",23.32,25699,{"timestamp":860,"open":406,"high":850,"low":405,"close":406,"volume":861},"2026-04-22T00:00:00",19043,{"timestamp":863,"open":406,"high":392,"low":412,"close":412,"volume":864},"2026-04-23T00:00:00",27252,{"timestamp":866,"open":867,"high":406,"low":868,"close":869,"volume":870},"2026-04-26T00:00:00",23.2,23.15,23.18,33754,{"timestamp":872,"open":873,"high":867,"low":874,"close":875,"volume":876},"2026-04-27T00:00:00",23.09,23.05,23.12,15943,{"timestamp":878,"open":875,"high":412,"low":874,"close":875,"volume":879},"2026-04-28T00:00:00",8946,{"timestamp":881,"open":882,"high":875,"low":883,"close":382,"volume":884},"2026-04-29T00:00:00",23.11,22.95,35149,{"timestamp":886,"open":382,"high":868,"low":887,"close":888,"volume":889},"2026-05-03T00:00:00",22.8,22.81,57939,{"timestamp":891,"open":887,"high":892,"low":893,"close":894,"volume":895},"2026-05-04T00:00:00",22.86,22.71,22.76,49541,{"timestamp":897,"open":898,"high":899,"low":898,"close":900,"volume":901},"2026-05-05T00:00:00",22.77,22.87,22.79,17208,{"timestamp":903,"open":900,"high":904,"low":905,"close":905,"volume":906},"2026-05-06T00:00:00",22.82,22.55,36724,{"timestamp":908,"open":905,"high":909,"low":910,"close":910,"volume":911},"2026-05-07T00:00:00",22.69,22.05,22927,{"timestamp":913,"open":914,"high":914,"low":915,"close":916,"volume":917},"2026-05-10T00:00:00",22,20.5,20.7,119955,{"timestamp":919,"open":916,"high":920,"low":921,"close":922,"volume":923},"2026-05-11T00:00:00",20.93,20.21,20.38,116458,{"timestamp":925,"open":926,"high":927,"low":928,"close":929,"volume":930},"2026-05-12T00:00:00",20.45,20.6,20.01,20.16,31077,{"timestamp":932,"open":933,"high":929,"low":934,"close":935,"volume":936},"2026-05-13T00:00:00",20,19.94,19.95,45516,{"timestamp":938,"open":939,"high":926,"low":940,"close":926,"volume":941},"2026-05-14T00:00:00",19.97,19.89,49207,{"timestamp":943,"open":944,"high":915,"low":945,"close":946,"volume":947},"2026-05-17T00:00:00",20.47,19.8,19.82,44288,{"timestamp":949,"open":933,"high":950,"low":951,"close":952,"volume":953},"2026-05-18T00:00:00",20.07,19.64,20.05,41397,{"timestamp":955,"open":956,"high":952,"low":957,"close":958,"volume":959},"2026-05-19T00:00:00",20.03,19.84,19.96,21909,{"timestamp":961,"open":933,"high":928,"low":962,"close":940,"volume":963},"2026-05-20T00:00:00",19.75,17712,{"timestamp":965,"open":940,"high":966,"low":967,"close":968,"volume":969},"2026-05-21T00:00:00",19.98,19.5,19.59,32905,{"timestamp":971,"open":968,"high":972,"low":973,"close":974,"volume":975},"2026-05-24T00:00:00",19.68,19.39,19.6,31382,{"timestamp":977,"open":967,"high":972,"low":978,"close":979,"volume":980},"2026-05-25T00:00:00",19.05,19.25,36013,{"timestamp":982,"open":983,"high":979,"low":984,"close":985,"volume":986},"2026-05-26T00:00:00",19.2,18.52,19,54839,{"timestamp":988,"open":989,"high":990,"low":991,"close":992,"volume":993},"2026-05-27T00:00:00",18.78,18.92,18.26,18.3,34396,{"timestamp":995,"open":984,"high":996,"low":997,"close":998,"volume":999},"2026-05-28T00:00:00",18.89,18.11,18.47,42954,{"timestamp":1001,"open":998,"high":1002,"low":1003,"close":1004,"volume":1005},"2026-05-31T00:00:00",18.8,18.2,18.59,23167,{"timestamp":1007,"open":1004,"high":1004,"low":1008,"close":1009,"volume":1010},"2026-06-01T00:00:00",18.38,18.45,19577,{"timestamp":1012,"open":992,"high":1013,"low":1014,"close":1009,"volume":1015},"2026-06-02T00:00:00",18.64,18.18,56201,{"timestamp":1017,"open":1018,"high":1019,"low":1020,"close":1021,"volume":1022},"2026-06-04T00:00:00",18.5,18.62,18.05,18.35,27050,{"timestamp":1024,"open":1003,"high":1013,"low":1025,"close":1003,"volume":1026},"2026-06-07T00:00:00",18.02,39421,{"timestamp":191,"open":1028,"high":997,"low":1029,"close":1030,"volume":1031},18.1,16.8,17.3,82275,{"timestamp":1033,"open":1034,"high":1035,"low":1029,"close":1036,"volume":1037},"2026-06-09T00:00:00",17.34,17.39,16.82,37053,{"timestamp":1039,"open":1040,"high":1041,"low":1042,"close":1043,"volume":1044},"2026-06-10T00:00:00",16.7,16.77,15.87,16.5,89206,{"timestamp":1046,"open":1047,"high":1040,"low":1048,"close":1049,"volume":1050},"2026-06-11T00:00:00",16.39,16,16.44,56487,{"timestamp":1052,"open":1043,"high":1053,"low":1047,"close":1035,"volume":1054},"2026-06-14T00:00:00",17.62,64124,{"timestamp":192,"open":1056,"high":1057,"low":1058,"close":1057,"volume":1059},17.2,17.45,17,27710,{"timestamp":1061,"open":1030,"high":1062,"low":1063,"close":1064,"volume":1065},"2026-06-16T00:00:00",17.8,17.27,17.64,34079,{"timestamp":1067,"open":1068,"high":1069,"low":1030,"close":1070,"volume":1071},"2026-06-17T00:00:00",17.71,17.95,17.53,31323,{"timestamp":1073,"open":1074,"high":1075,"low":1076,"close":1077,"volume":1078},"2026-06-18T00:00:00",17.55,18,17.47,17.7,20041,{"timestamp":1080,"open":1081,"high":1082,"low":1074,"close":1083,"volume":1084},"2026-06-21T00:00:00",17.88,18.24,17.63,39739,{"timestamp":1086,"open":1087,"high":997,"low":1088,"close":1062,"volume":1089},"2026-06-22T00:00:00",18.08,17.69,20504,{"timestamp":1091,"open":1062,"high":1092,"low":1083,"close":1093,"volume":901},"2026-06-23T00:00:00",17.85,17.78,{"timestamp":1095,"open":1096,"high":1097,"low":1098,"close":1099,"volume":1100},"2026-06-24T00:00:00",17.76,17.92,17.72,17.79,20878,{"timestamp":1102,"open":1103,"high":1103,"low":1104,"close":1062,"volume":1100},"2026-06-25T00:00:00",17.97,17.52,{"timestamp":1106,"open":1062,"high":1062,"low":1107,"close":1108,"volume":1109},"2026-06-28T00:00:00",17.5,17.57,17676,{"timestamp":1111,"open":1112,"high":1113,"low":1114,"close":1115,"volume":1116},"2026-06-29T00:00:00",17.61,17.82,17.42,17.75,24399,{"timestamp":1118,"open":1115,"high":1075,"low":1074,"close":1097,"volume":1119},"2026-06-30T00:00:00",38378,{"timestamp":1121,"open":1064,"high":1122,"low":1064,"close":1123,"volume":1124},"2026-07-01T00:00:00",18.27,18.14,24837,{"timestamp":1126,"open":1127,"high":1128,"low":1129,"close":1130,"volume":1131},"2026-07-02T00:00:00",18.34,19.49,18.09,19.1,39542,{"timestamp":1133,"open":1134,"high":1135,"low":985,"close":1136,"volume":1137},"2026-07-05T00:00:00",19.3,19.47,19.16,20768,{"timestamp":1139,"open":1140,"high":1134,"low":1141,"close":1130,"volume":1142},"2026-07-06T00:00:00",19.21,18.96,17189,{"timestamp":194,"open":1144,"high":985,"low":1096,"close":992,"volume":1145},18.75,31627,{"timestamp":1147,"open":1148,"high":1149,"low":1115,"close":1113,"volume":1150},"2026-07-08T00:00:00",18.48,18.67,37428,{"timestamp":1152,"open":1035,"high":1153,"low":1035,"close":1062,"volume":1154},"2026-07-09T00:00:00",18.39,20489,{"timestamp":1156,"open":1157,"high":1075,"low":1096,"close":1158,"volume":1159},"2026-07-12T00:00:00",17.99,17.91,17866,{"timestamp":1161,"open":1158,"high":1162,"low":1163,"close":1123,"volume":1164},"2026-07-13T00:00:00",18.19,17.87,43714,{"timestamp":195,"open":1162,"high":991,"low":1092,"close":1003,"volume":1166},23073,{"timestamp":1168,"open":1003,"high":1003,"low":1169,"close":1170,"volume":1171},"2026-07-15T00:00:00",17.94,17.96,16701,{"timestamp":1173,"open":1075,"high":1174,"low":1175,"close":1003,"volume":1176},"2026-07-16T00:00:00",18.25,17.98,44326,{"timestamp":1178,"open":1174,"high":1127,"low":997,"close":1179,"volume":1180},"2026-07-19T00:00:00",18.23,20838,{"timestamp":1182,"open":1179,"high":1174,"low":1129,"close":1174,"volume":1183},"2026-07-20T00:00:00",23797,{"timestamp":1185,"open":1028,"high":1018,"low":1028,"close":998,"volume":1186},"2026-07-21T00:00:00",18044,{"timestamp":1188,"open":992,"high":1189,"low":1075,"close":1075,"volume":1190},"2026-07-22T00:00:00",18.44,18949,{"timestamp":1192,"open":1127,"high":1153,"low":997,"close":1153,"volume":1193},"2026-07-23T00:00:00",11521,{"timestamp":1195,"open":1196,"high":1196,"low":1197,"close":1198,"volume":1199},"2026-07-26T00:00:00",18.51,18.37,18.42,9520,{"timestamp":1201,"open":1202,"high":1009,"low":1021,"close":1153,"volume":1203},"2026-07-27T00:00:00",18.36,11128,{"timestamp":1205,"open":1196,"high":1206,"low":1009,"close":1207,"volume":1208},"2026-07-28T00:00:00",19.04,18.85,35838,{"timestamp":1210,"open":1211,"high":1211,"low":1212,"close":1213,"volume":1214},"2026-07-29T00:00:00",19.01,18.61,18.86,11597,{"timestamp":1216,"open":990,"high":1217,"low":1218,"close":1219,"volume":1220},"2026-07-30T00:00:00",18.94,18.66,18.79,17118,{"timestamp":1222,"open":996,"high":1130,"low":1013,"close":978,"volume":1223},"2026-08-02T00:00:00",37981,{"timestamp":1225,"open":1226,"high":1227,"low":1019,"close":1013,"volume":1228},"2026-08-03T00:00:00",18.63,19.02,22501,{"timestamp":1230,"open":1231,"high":1231,"low":1232,"close":984,"volume":1233},"2026-08-04T00:00:00",18.99,18.43,33952,{"timestamp":1235,"open":1236,"high":1237,"low":1153,"close":1153,"volume":1238},"2026-08-05T00:00:00",18.71,18.76,24039,{"timestamp":1240,"open":1018,"high":1241,"low":1242,"close":1243,"volume":1244},"2026-08-06T00:00:00",18.7,18.21,18.41,22399,{"timestamp":1246,"open":1247,"high":1028,"low":1248,"close":1249,"volume":1250},"2026-08-09T00:00:00",18.04,17.18,17.32,35394,{"timestamp":1252,"open":1253,"high":1254,"low":1043,"close":1255,"volume":1256},"2026-08-10T00:00:00",17.22,17.33,16.85,46005,{"timestamp":1258,"open":1259,"high":1260,"low":1261,"close":1262,"volume":1263},"2026-08-11T00:00:00",17.01,17.1,16.71,16.86,21366,{"timestamp":1265,"open":1266,"high":1266,"low":1267,"close":1043,"volume":1268},"2026-08-12T00:00:00",16.94,16.46,28498,{"timestamp":1270,"open":1271,"high":1058,"low":1272,"close":1029,"volume":1273},"2026-08-13T00:00:00",16.69,16.54,30340,{"timestamp":1275,"open":1276,"high":1277,"low":1276,"close":1278,"volume":1279},"2026-08-16T00:00:00",16.47,16.78,16.75,22721,{"timestamp":1281,"open":1282,"high":1283,"low":1284,"close":1283,"volume":1285},"2026-08-17T00:00:00",16.66,16.74,16.28,40529,{"timestamp":1287,"open":1041,"high":1288,"low":1289,"close":1290,"volume":1291},"2026-08-18T00:00:00",16.99,16.68,16.84,19611,{"timestamp":1293,"open":1294,"high":1294,"low":1295,"close":1278,"volume":1296},"2026-08-19T00:00:00",16.98,16.63,30253,{"timestamp":1298,"open":1299,"high":1300,"low":1278,"close":1277,"volume":1301},"2026-08-20T00:00:00",16.89,16.96,16085,{"timestamp":1303,"open":1277,"high":1277,"low":1304,"close":1305,"volume":1306},"2026-08-23T00:00:00",16.52,16.53,22571,{"timestamp":1308,"open":1305,"high":1299,"low":1305,"close":1261,"volume":1309},"2026-08-24T00:00:00",22134,{"timestamp":1311,"open":1029,"high":1312,"low":1040,"close":1283,"volume":1313},"2026-08-25T00:00:00",16.92,15700,{"timestamp":1315,"open":1312,"high":1294,"low":1316,"close":1029,"volume":1317},"2026-08-26T00:00:00",16.76,13961,{"timestamp":1319,"open":1299,"high":1320,"low":1029,"close":1320,"volume":1321},"2026-08-27T00:00:00",17.6,43842,{"timestamp":1323,"open":1077,"high":1163,"low":1056,"close":1320,"volume":1324},"2026-08-30T00:00:00",22401,{"timestamp":1326,"open":1093,"high":1081,"low":1030,"close":1076,"volume":1327},"2026-08-31T00:00:00",30471,{"timestamp":1329,"open":1076,"high":1115,"low":1259,"close":1330,"volume":1331},"2026-09-01T00:00:00",17.51,24896,{"timestamp":1333,"open":1334,"high":1335,"low":1249,"close":1076,"volume":1336},"2026-09-02T00:00:00",17.37,17.74,30203,{"timestamp":1338,"open":1081,"high":1339,"low":1340,"close":1341,"volume":1342},"2026-09-03T00:00:00",17.89,17.21,17.43,22077,{"timestamp":1344,"open":1030,"high":1057,"low":1058,"close":1056,"volume":1345},"2026-09-07T00:00:00",46417,{"timestamp":200,"open":1299,"high":1299,"low":1271,"close":1041,"volume":1347},26177,{"timestamp":1349,"open":1299,"high":1299,"low":1350,"close":1290,"volume":1351},"2026-09-09T00:00:00",16.6,19962,{"timestamp":1353,"open":1290,"high":1294,"low":1354,"close":1294,"volume":1355},"2026-09-10T00:00:00",16.79,17750,{"timestamp":1357,"open":1029,"high":1358,"low":1261,"close":1029,"volume":1359},"2026-09-13T00:00:00",16.95,25683,{"timestamp":1361,"open":1029,"high":1362,"low":1354,"close":1312,"volume":1363},"2026-09-14T00:00:00",17.14,34152,{"timestamp":201,"open":1365,"high":1259,"low":1255,"close":1366,"volume":1367},16.88,16.93,14530,{"timestamp":1369,"open":1366,"high":1370,"low":1316,"close":1294,"volume":1371},"2026-09-16T00:00:00",17.08,36481,{"timestamp":1373,"open":1058,"high":1058,"low":1255,"close":1366,"volume":1374},"2026-09-17T00:00:00",22470,{"timestamp":1376,"open":1366,"high":1058,"low":1029,"close":1377,"volume":1378},"2026-09-20T00:00:00",16.87,21273,{"timestamp":1380,"open":1381,"high":1381,"low":1262,"close":1377,"volume":1382},"2026-09-21T00:00:00",17.03,16907,{"timestamp":1384,"open":1058,"high":1381,"low":1299,"close":1381,"volume":993},"2026-09-22T00:00:00",{"timestamp":1386,"open":1262,"high":1362,"low":1262,"close":1362,"volume":1387},"2026-09-23T00:00:00",14972,[]]