[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fkZCSco6CVc7f-8g28Hj926vh9e3trURZBxaK2qV3jwY":3,"$fxYa930z-RpI1wcazM5Zm0Gr5Qs0kTxyyzwMLM45OvuU":117,"$fHxkETWMVVLcpK9uFM-RXLz2ZEe97nyRRmFsKKh94SEE":139},{"items":4,"totalItens":114,"success":115,"errors":116,"limitReached":114},[5,12,16,20,23,26,29,32,35,38,41,44,47,50,53,56,59,62,65,68,71,74,77,80,82,85,88,91,95,98,101,104,107,110],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.323017,"2023-11-30T00:00:00","2023-12-07T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.63251,"2024-01-24T00:00:00","2024-01-31T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},0.78,"2024-02-22T00:00:00","2024-02-29T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":21,"comDate":21,"paymentDate":22,"status":11},"2024-03-21T00:00:00","2024-03-28T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":24,"comDate":24,"paymentDate":25,"status":11},"2024-04-23T00:00:00","2024-04-30T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":27,"comDate":27,"paymentDate":28,"status":11},"2024-05-23T00:00:00","2024-05-31T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},"2024-06-21T00:00:00","2024-06-28T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},"2024-07-24T00:00:00","2024-07-31T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":36,"comDate":36,"paymentDate":37,"status":11},"2024-08-23T00:00:00","2024-08-30T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":39,"comDate":39,"paymentDate":40,"status":11},"2024-09-23T00:00:00","2024-09-30T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":42,"comDate":42,"paymentDate":43,"status":11},"2024-10-24T00:00:00","2024-10-31T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":45,"comDate":45,"paymentDate":46,"status":11},"2024-11-22T00:00:00","2024-11-29T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":48,"comDate":48,"paymentDate":49,"status":11},"2024-12-19T00:00:00","2024-12-30T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":51,"comDate":51,"paymentDate":52,"status":11},"2025-01-24T00:00:00","2025-01-31T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":54,"comDate":54,"paymentDate":55,"status":11},"2025-02-21T00:00:00","2025-02-28T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":57,"comDate":57,"paymentDate":58,"status":11},"2025-03-24T00:00:00","2025-03-31T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":60,"comDate":60,"paymentDate":61,"status":11},"2025-04-23T00:00:00","2025-04-30T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":63,"comDate":63,"paymentDate":64,"status":11},"2025-05-23T00:00:00","2025-05-30T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":66,"comDate":66,"paymentDate":67,"status":11},"2025-06-23T00:00:00","2025-06-30T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":69,"comDate":69,"paymentDate":70,"status":11},"2025-07-24T00:00:00","2025-07-31T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":72,"comDate":72,"paymentDate":73,"status":11},"2025-08-22T00:00:00","2025-08-29T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":75,"comDate":75,"paymentDate":76,"status":11},"2025-09-23T00:00:00","2025-09-30T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":78,"comDate":78,"paymentDate":79,"status":11},"2025-10-24T00:00:00","2025-10-30T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":78,"comDate":78,"paymentDate":81,"status":11},"2025-10-31T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":83,"comDate":83,"paymentDate":84,"status":11},"2025-11-21T00:00:00","2025-11-28T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":86,"comDate":86,"paymentDate":87,"status":11},"2025-12-19T00:00:00","2025-12-30T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":89,"comDate":89,"paymentDate":90,"status":11},"2026-01-23T00:00:00","2026-01-30T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":93,"comDate":93,"paymentDate":94,"status":11},0.42,"2026-02-20T00:00:00","2026-02-27T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":96,"comDate":96,"paymentDate":97,"status":11},"2026-03-24T00:00:00","2026-03-31T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":99,"comDate":99,"paymentDate":100,"status":11},"2026-04-23T00:00:00","2026-04-30T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":102,"comDate":102,"paymentDate":103,"status":11},"2026-05-22T00:00:00","2026-05-29T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":105,"comDate":105,"paymentDate":106,"status":11},"2026-06-23T00:00:00","2026-06-30T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":108,"comDate":108,"paymentDate":109,"status":11},"2026-07-24T00:00:00","2026-07-31T00:00:00",{"type":6,"category":7,"amount":111,"approvalDate":112,"comDate":112,"paymentDate":113,"status":11},0.36,"2026-08-24T00:00:00","2026-08-31T00:00:00",null,true,[],{"summary":118,"quote":125,"fundamentals":131,"priceHistory":132,"relatedTickers":133},{"ticker":119,"slug":120,"kind":121,"companyName":122,"shortName":123,"description":124},"GZIT11","gzit11","fii","Gazit Malls Fundo de Investimento Imobiliário","FII Gazit","",{"price":126,"change":127,"changePercent":128,"currency":129,"updatedAt":130},35.28,-0.37,-1.0379,"BRL","2026-09-25T23:48:18Z",{},[],[134,135,136,137,138],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":140,"totalItens":114,"success":115,"errors":1383,"limitReached":114},[141,148,153,158,165,171,175,182,188,194,200,204,209,215,222,227,233,239,245,251,257,262,268,273,276,281,287,293,299,306,312,318,323,328,335,339,345,351,355,360,366,372,375,380,385,390,395,400,406,411,415,419,424,429,434,439,443,447,451,456,460,465,469,473,478,482,488,495,500,504,510,515,519,525,529,536,541,546,552,557,564,569,575,581,588,591,595,601,604,608,614,620,625,631,636,641,648,652,657,661,665,670,675,681,685,689,694,698,704,708,712,716,719,722,727,730,734,737,741,746,751,756,759,763,767,772,776,781,784,790,794,799,802,805,808,811,814,819,825,832,839,844,851,858,864,870,875,882,888,894,900,905,911,915,919,925,930,935,940,945,950,957,963,968,974,979,985,991,996,1001,1007,1012,1016,1019,1024,1029,1035,1039,1045,1049,1054,1059,1063,1067,1071,1075,1079,1084,1090,1095,1101,1105,1111,1115,1119,1123,1127,1131,1135,1139,1144,1149,1153,1158,1164,1169,1174,1180,1187,1193,1199,1206,1213,1219,1226,1233,1240,1246,1252,1258,1264,1270,1275,1280,1286,1289,1295,1300,1307,1312,1316,1321,1325,1331,1337,1341,1344,1351,1355,1360,1364,1368,1372,1378],{"timestamp":142,"open":143,"high":144,"low":145,"close":146,"volume":147},"2025-09-28T00:00:00",43.86,45,43.8,44.27,12715,{"timestamp":149,"open":146,"high":150,"low":151,"close":151,"volume":152},"2025-09-29T00:00:00",44.31,43.61,12111,{"timestamp":76,"open":154,"high":155,"low":151,"close":156,"volume":157},44.07,44.7,44.17,9809,{"timestamp":159,"open":160,"high":161,"low":162,"close":163,"volume":164},"2025-10-01T00:00:00",44.29,44.38,43.5,44.34,9975,{"timestamp":166,"open":167,"high":155,"low":168,"close":169,"volume":170},"2025-10-02T00:00:00",44.3,43.82,44.69,7967,{"timestamp":172,"open":169,"high":169,"low":154,"close":173,"volume":174},"2025-10-05T00:00:00",44.67,7372,{"timestamp":176,"open":177,"high":178,"low":179,"close":180,"volume":181},"2025-10-06T00:00:00",44.5,44.75,44.25,44.42,10753,{"timestamp":183,"open":179,"high":184,"low":185,"close":186,"volume":187},"2025-10-07T00:00:00",44.94,44.01,44.43,28904,{"timestamp":189,"open":190,"high":191,"low":190,"close":192,"volume":193},"2025-10-08T00:00:00",44.37,44.84,44.4,14763,{"timestamp":195,"open":196,"high":197,"low":192,"close":198,"volume":199},"2025-10-09T00:00:00",44.74,44.9,44.6,13527,{"timestamp":201,"open":198,"high":144,"low":198,"close":202,"volume":203},"2025-10-12T00:00:00",44.95,14489,{"timestamp":205,"open":144,"high":206,"low":197,"close":207,"volume":208},"2025-10-13T00:00:00",45.89,45.75,22261,{"timestamp":210,"open":211,"high":206,"low":212,"close":213,"volume":214},"2025-10-14T00:00:00",45.74,44.8,45.11,15608,{"timestamp":216,"open":217,"high":218,"low":219,"close":220,"volume":221},"2025-10-15T00:00:00",45.21,46.09,44.81,45.99,13526,{"timestamp":223,"open":224,"high":220,"low":225,"close":224,"volume":226},"2025-10-16T00:00:00",45.9,45.31,13102,{"timestamp":228,"open":224,"high":229,"low":230,"close":231,"volume":232},"2025-10-19T00:00:00",46.49,45.25,46.35,17388,{"timestamp":234,"open":235,"high":236,"low":207,"close":237,"volume":238},"2025-10-20T00:00:00",46.11,46.25,46.13,10885,{"timestamp":240,"open":241,"high":242,"low":241,"close":243,"volume":244},"2025-10-21T00:00:00",46.1,46.8,46.78,10838,{"timestamp":246,"open":247,"high":248,"low":249,"close":248,"volume":250},"2025-10-22T00:00:00",46.17,46.77,46.06,153760,{"timestamp":252,"open":253,"high":254,"low":253,"close":255,"volume":256},"2025-10-23T00:00:00",46.21,46.92,46.68,6259,{"timestamp":258,"open":224,"high":259,"low":213,"close":260,"volume":261},"2025-10-26T00:00:00",46.58,45.5,28084,{"timestamp":263,"open":264,"high":265,"low":266,"close":265,"volume":267},"2025-10-27T00:00:00",45.45,45.92,45.22,10925,{"timestamp":269,"open":270,"high":271,"low":220,"close":271,"volume":272},"2025-10-29T00:00:00",46.59,47,24631,{"timestamp":79,"open":274,"high":271,"low":274,"close":254,"volume":275},46.5,7655,{"timestamp":277,"open":254,"high":278,"low":279,"close":254,"volume":280},"2025-11-02T00:00:00",47.15,46.27,15163,{"timestamp":282,"open":283,"high":284,"low":285,"close":254,"volume":286},"2025-11-03T00:00:00",46.99,47.14,46.75,10204,{"timestamp":288,"open":289,"high":290,"low":291,"close":271,"volume":292},"2025-11-04T00:00:00",47.05,47.85,46.89,12985,{"timestamp":294,"open":295,"high":295,"low":296,"close":297,"volume":298},"2025-11-05T00:00:00",47.75,46.6,47.2,13857,{"timestamp":300,"open":301,"high":302,"low":303,"close":304,"volume":305},"2025-11-06T00:00:00",47.13,47.17,46.83,46.95,9602,{"timestamp":307,"open":308,"high":308,"low":309,"close":310,"volume":311},"2025-11-09T00:00:00",47.01,45.18,45.28,37424,{"timestamp":313,"open":314,"high":315,"low":316,"close":173,"volume":317},"2025-11-10T00:00:00",45.6,45.95,44.26,30437,{"timestamp":319,"open":173,"high":320,"low":180,"close":321,"volume":322},"2025-11-11T00:00:00",45.49,44.99,54177,{"timestamp":324,"open":325,"high":325,"low":326,"close":144,"volume":327},"2025-11-12T00:00:00",45.09,44.63,7571,{"timestamp":329,"open":330,"high":331,"low":332,"close":333,"volume":334},"2025-11-13T00:00:00",45.42,45.78,44.92,45.34,6829,{"timestamp":336,"open":337,"high":337,"low":217,"close":330,"volume":338},"2025-11-16T00:00:00",45.85,16579,{"timestamp":340,"open":341,"high":341,"low":342,"close":343,"volume":344},"2025-11-17T00:00:00",45.84,45.32,45.72,13504,{"timestamp":346,"open":347,"high":348,"low":349,"close":241,"volume":350},"2025-11-18T00:00:00",45.8,46.2,45.35,22143,{"timestamp":352,"open":241,"high":353,"low":341,"close":354,"volume":221},"2025-11-20T00:00:00",46.94,46.12,{"timestamp":356,"open":357,"high":358,"low":144,"close":217,"volume":359},"2025-11-23T00:00:00",45.38,45.79,16983,{"timestamp":361,"open":362,"high":362,"low":363,"close":364,"volume":365},"2025-11-24T00:00:00",45.3,44.78,44.86,9135,{"timestamp":367,"open":368,"high":369,"low":192,"close":370,"volume":371},"2025-11-25T00:00:00",45.01,45.24,44.49,14399,{"timestamp":373,"open":180,"high":342,"low":180,"close":196,"volume":374},"2025-11-26T00:00:00",4927,{"timestamp":376,"open":197,"high":377,"low":219,"close":378,"volume":379},"2025-11-27T00:00:00",45.13,45.1,5654,{"timestamp":381,"open":144,"high":382,"low":383,"close":212,"volume":384},"2025-11-30T00:00:00",45.08,44.76,7514,{"timestamp":386,"open":321,"high":387,"low":212,"close":388,"volume":389},"2025-12-01T00:00:00",45.07,45.06,6356,{"timestamp":391,"open":388,"high":388,"low":392,"close":393,"volume":394},"2025-12-02T00:00:00",44.82,44.88,5263,{"timestamp":396,"open":364,"high":397,"low":398,"close":388,"volume":399},"2025-12-03T00:00:00",45.54,44.83,6943,{"timestamp":401,"open":321,"high":402,"low":403,"close":404,"volume":405},"2025-12-04T00:00:00",46.05,44.96,45.47,19451,{"timestamp":407,"open":264,"high":408,"low":409,"close":330,"volume":410},"2025-12-07T00:00:00",46.03,45.37,9029,{"timestamp":412,"open":260,"high":413,"low":144,"close":320,"volume":414},"2025-12-08T00:00:00",45.96,13531,{"timestamp":416,"open":217,"high":413,"low":417,"close":260,"volume":418},"2025-12-09T00:00:00",45.05,10440,{"timestamp":420,"open":260,"high":260,"low":421,"close":422,"volume":423},"2025-12-10T00:00:00",45.2,45.27,3887,{"timestamp":425,"open":426,"high":229,"low":409,"close":427,"volume":428},"2025-12-11T00:00:00",45.39,46.19,16242,{"timestamp":430,"open":348,"high":431,"low":432,"close":348,"volume":433},"2025-12-14T00:00:00",46.44,45.7,8883,{"timestamp":435,"open":348,"high":436,"low":314,"close":437,"volume":438},"2025-12-15T00:00:00",46.55,46.45,8886,{"timestamp":440,"open":437,"high":441,"low":241,"close":229,"volume":442},"2025-12-16T00:00:00",46.7,9225,{"timestamp":444,"open":229,"high":283,"low":445,"close":270,"volume":446},"2025-12-17T00:00:00",46,10046,{"timestamp":448,"open":296,"high":243,"low":449,"close":248,"volume":450},"2025-12-18T00:00:00",45.62,12848,{"timestamp":452,"open":453,"high":454,"low":315,"close":315,"volume":455},"2025-12-21T00:00:00",46.4,47.19,13594,{"timestamp":457,"open":241,"high":241,"low":458,"close":458,"volume":459},"2025-12-22T00:00:00",45.64,10028,{"timestamp":461,"open":462,"high":241,"low":463,"close":241,"volume":464},"2025-12-25T00:00:00",46.08,45.67,5857,{"timestamp":466,"open":462,"high":253,"low":467,"close":253,"volume":468},"2025-12-28T00:00:00",46.01,15170,{"timestamp":470,"open":253,"high":278,"low":348,"close":471,"volume":472},"2025-12-29T00:00:00",46.47,11493,{"timestamp":474,"open":271,"high":271,"low":475,"close":476,"volume":477},"2026-01-01T00:00:00",46.46,46.67,9187,{"timestamp":479,"open":476,"high":271,"low":480,"close":283,"volume":481},"2026-01-04T00:00:00",46.31,15733,{"timestamp":483,"open":283,"high":484,"low":485,"close":486,"volume":487},"2026-01-05T00:00:00",48.75,46.87,48.01,16273,{"timestamp":489,"open":490,"high":491,"low":492,"close":493,"volume":494},"2026-01-06T00:00:00",48,48.74,47.49,47.86,31392,{"timestamp":496,"open":493,"high":497,"low":498,"close":493,"volume":499},"2026-01-07T00:00:00",48.37,47.55,21766,{"timestamp":501,"open":490,"high":484,"low":502,"close":484,"volume":503},"2026-01-08T00:00:00",47.6,17237,{"timestamp":505,"open":484,"high":506,"low":507,"close":508,"volume":509},"2026-01-11T00:00:00",49.17,48.13,48.99,10356,{"timestamp":511,"open":508,"high":508,"low":512,"close":513,"volume":514},"2026-01-12T00:00:00",48.15,48.36,13741,{"timestamp":516,"open":517,"high":517,"low":490,"close":490,"volume":518},"2026-01-13T00:00:00",48.6,16003,{"timestamp":520,"open":521,"high":517,"low":522,"close":523,"volume":524},"2026-01-14T00:00:00",48.45,47.8,48.56,20459,{"timestamp":526,"open":523,"high":491,"low":497,"close":527,"volume":528},"2026-01-15T00:00:00",48.5,19675,{"timestamp":530,"open":531,"high":532,"low":533,"close":534,"volume":535},"2026-01-18T00:00:00",48.59,48.78,48.1,48.25,26984,{"timestamp":537,"open":490,"high":538,"low":290,"close":539,"volume":540},"2026-01-19T00:00:00",48.63,48.38,23398,{"timestamp":542,"open":508,"high":508,"low":543,"close":544,"volume":545},"2026-01-20T00:00:00",47.82,48.11,25498,{"timestamp":547,"open":490,"high":548,"low":549,"close":550,"volume":551},"2026-01-21T00:00:00",48.58,47.67,47.92,17771,{"timestamp":553,"open":550,"high":554,"low":555,"close":531,"volume":556},"2026-01-22T00:00:00",48.88,47.89,23506,{"timestamp":558,"open":559,"high":560,"low":561,"close":562,"volume":563},"2026-01-25T00:00:00",47.68,48.3,47.22,47.69,17499,{"timestamp":565,"open":562,"high":555,"low":566,"close":567,"volume":568},"2026-01-26T00:00:00",47.35,47.5,31578,{"timestamp":570,"open":571,"high":571,"low":572,"close":573,"volume":574},"2026-01-27T00:00:00",47.72,47.45,47.57,11380,{"timestamp":576,"open":566,"high":577,"low":578,"close":579,"volume":580},"2026-01-28T00:00:00",47.94,47.25,47.76,29736,{"timestamp":582,"open":583,"high":584,"low":585,"close":586,"volume":587},"2026-02-01T00:00:00",47.87,47.99,47.79,47.9,2347,{"timestamp":589,"open":586,"high":512,"low":498,"close":550,"volume":590},"2026-02-02T00:00:00",11129,{"timestamp":592,"open":584,"high":533,"low":593,"close":593,"volume":594},"2026-02-03T00:00:00",47.59,14643,{"timestamp":596,"open":597,"high":598,"low":538,"close":599,"volume":600},"2026-02-05T00:00:00",48.72,49.42,49.1,11188,{"timestamp":602,"open":599,"high":599,"low":544,"close":512,"volume":603},"2026-02-08T00:00:00",14334,{"timestamp":605,"open":512,"high":606,"low":544,"close":606,"volume":607},"2026-02-09T00:00:00",49.15,15764,{"timestamp":609,"open":610,"high":611,"low":506,"close":612,"volume":613},"2026-02-10T00:00:00",49.18,49.79,49.67,15851,{"timestamp":615,"open":612,"high":616,"low":617,"close":618,"volume":619},"2026-02-11T00:00:00",49.99,49.34,49.53,13510,{"timestamp":621,"open":618,"high":622,"low":623,"close":554,"volume":624},"2026-02-12T00:00:00",49.63,48.86,12844,{"timestamp":626,"open":627,"high":628,"low":627,"close":629,"volume":630},"2026-02-17T00:00:00",48.92,49.5,49.43,3829,{"timestamp":632,"open":606,"high":633,"low":606,"close":634,"volume":635},"2026-02-18T00:00:00",50.33,49.95,16689,{"timestamp":637,"open":638,"high":639,"low":628,"close":622,"volume":640},"2026-02-19T00:00:00",49.96,50.24,26622,{"timestamp":642,"open":643,"high":644,"low":645,"close":646,"volume":647},"2026-02-22T00:00:00",44.97,47.84,43.95,46.54,73383,{"timestamp":649,"open":274,"high":274,"low":213,"close":650,"volume":651},"2026-02-23T00:00:00",45.65,46852,{"timestamp":653,"open":230,"high":654,"low":655,"close":202,"volume":656},"2026-02-24T00:00:00",45.63,44.58,44296,{"timestamp":658,"open":659,"high":321,"low":198,"close":196,"volume":660},"2026-02-25T00:00:00",44.61,22722,{"timestamp":662,"open":173,"high":191,"low":663,"close":370,"volume":664},"2026-02-26T00:00:00",44.39,30979,{"timestamp":666,"open":667,"high":668,"low":154,"close":163,"volume":669},"2026-03-01T00:00:00",45.02,45.55,28513,{"timestamp":671,"open":672,"high":321,"low":673,"close":146,"volume":674},"2026-03-02T00:00:00",44.35,44.11,30836,{"timestamp":676,"open":677,"high":173,"low":678,"close":679,"volume":680},"2026-03-03T00:00:00",44.24,44.15,44.44,11720,{"timestamp":682,"open":683,"high":449,"low":179,"close":321,"volume":684},"2026-03-04T00:00:00",44.59,16338,{"timestamp":686,"open":321,"high":230,"low":687,"close":382,"volume":688},"2026-03-05T00:00:00",44.32,13101,{"timestamp":690,"open":382,"high":320,"low":691,"close":692,"volume":693},"2026-03-08T00:00:00",44.62,45.43,8946,{"timestamp":695,"open":696,"high":229,"low":184,"close":236,"volume":697},"2026-03-09T00:00:00",45.17,30354,{"timestamp":699,"open":650,"high":700,"low":701,"close":702,"volume":703},"2026-03-10T00:00:00",46.24,44.79,45.58,20963,{"timestamp":705,"open":314,"high":706,"low":364,"close":378,"volume":707},"2026-03-11T00:00:00",46.22,22422,{"timestamp":709,"open":710,"high":241,"low":710,"close":241,"volume":711},"2026-03-12T00:00:00",45.15,8839,{"timestamp":713,"open":445,"high":431,"low":409,"close":714,"volume":715},"2026-03-15T00:00:00",46.37,7052,{"timestamp":717,"open":714,"high":714,"low":198,"close":362,"volume":718},"2026-03-16T00:00:00",21001,{"timestamp":720,"open":315,"high":445,"low":217,"close":445,"volume":721},"2026-03-18T00:00:00",9131,{"timestamp":723,"open":724,"high":725,"low":309,"close":402,"volume":726},"2026-03-19T00:00:00",45.56,46.43,11056,{"timestamp":728,"open":347,"high":475,"low":369,"close":724,"volume":729},"2026-03-22T00:00:00",17265,{"timestamp":731,"open":732,"high":732,"low":357,"close":445,"volume":733},"2026-03-23T00:00:00",46.42,6676,{"timestamp":96,"open":735,"high":735,"low":155,"close":417,"volume":736},45.97,9948,{"timestamp":738,"open":202,"high":458,"low":739,"close":363,"volume":740},"2026-03-25T00:00:00",44.65,12872,{"timestamp":742,"open":743,"high":331,"low":744,"close":196,"volume":745},"2026-03-26T00:00:00",44.85,44.28,19611,{"timestamp":747,"open":748,"high":659,"low":749,"close":744,"volume":750},"2026-03-29T00:00:00",44.45,43.84,17042,{"timestamp":752,"open":160,"high":160,"low":753,"close":754,"volume":755},"2026-03-30T00:00:00",44,44.22,8178,{"timestamp":97,"open":163,"high":757,"low":145,"close":757,"volume":758},45.03,18535,{"timestamp":760,"open":184,"high":378,"low":761,"close":178,"volume":762},"2026-04-01T00:00:00",43.94,12915,{"timestamp":764,"open":178,"high":144,"low":765,"close":167,"volume":766},"2026-04-05T00:00:00",44.21,7646,{"timestamp":768,"open":161,"high":769,"low":677,"close":770,"volume":771},"2026-04-06T00:00:00",44.93,44.52,8390,{"timestamp":773,"open":770,"high":774,"low":677,"close":167,"volume":775},"2026-04-07T00:00:00",44.89,7708,{"timestamp":777,"open":778,"high":739,"low":779,"close":779,"volume":780},"2026-04-08T00:00:00",44.57,43.99,10120,{"timestamp":782,"open":753,"high":180,"low":779,"close":779,"volume":783},"2026-04-09T00:00:00",6423,{"timestamp":785,"open":786,"high":180,"low":787,"close":788,"volume":789},"2026-04-12T00:00:00",44.06,43.92,43.93,14152,{"timestamp":791,"open":792,"high":146,"low":787,"close":677,"volume":793},"2026-04-13T00:00:00",44.02,11181,{"timestamp":795,"open":796,"high":797,"low":185,"close":192,"volume":798},"2026-04-14T00:00:00",44.19,44.51,10357,{"timestamp":800,"open":169,"high":321,"low":672,"close":683,"volume":801},"2026-04-15T00:00:00",9008,{"timestamp":803,"open":370,"high":332,"low":663,"close":173,"volume":804},"2026-04-16T00:00:00",12989,{"timestamp":806,"open":180,"high":378,"low":663,"close":180,"volume":807},"2026-04-19T00:00:00",9794,{"timestamp":809,"open":683,"high":332,"low":673,"close":156,"volume":810},"2026-04-21T00:00:00",9680,{"timestamp":812,"open":156,"high":167,"low":753,"close":154,"volume":813},"2026-04-22T00:00:00",5844,{"timestamp":99,"open":753,"high":815,"low":816,"close":817,"volume":818},44.09,43.21,43.87,15121,{"timestamp":820,"open":143,"high":821,"low":822,"close":823,"volume":824},"2026-04-26T00:00:00",44.18,43.07,43.37,18384,{"timestamp":826,"open":827,"high":828,"low":829,"close":830,"volume":831},"2026-04-27T00:00:00",43.44,43.68,42.99,43.18,21319,{"timestamp":833,"open":834,"high":835,"low":836,"close":837,"volume":838},"2026-04-28T00:00:00",43.1,43.74,43.04,43.35,11325,{"timestamp":840,"open":841,"high":841,"low":842,"close":842,"volume":843},"2026-04-29T00:00:00",43.54,43.12,51903,{"timestamp":845,"open":846,"high":847,"low":848,"close":849,"volume":850},"2026-05-03T00:00:00",43.15,43.89,42.75,42.95,16345,{"timestamp":852,"open":853,"high":854,"low":855,"close":856,"volume":857},"2026-05-04T00:00:00",42.88,43.6,42.24,42.5,18003,{"timestamp":859,"open":856,"high":860,"low":861,"close":862,"volume":863},"2026-05-05T00:00:00",43.25,42.01,42.25,13675,{"timestamp":865,"open":862,"high":866,"low":867,"close":868,"volume":869},"2026-05-06T00:00:00",43.2,42.05,42.1,9153,{"timestamp":871,"open":868,"high":872,"low":868,"close":873,"volume":874},"2026-05-07T00:00:00",43.09,42.4,8302,{"timestamp":876,"open":877,"high":878,"low":879,"close":880,"volume":881},"2026-05-10T00:00:00",42.15,42.67,41.51,42.14,13743,{"timestamp":883,"open":884,"high":873,"low":885,"close":886,"volume":887},"2026-05-11T00:00:00",41.93,41.82,42.08,16245,{"timestamp":889,"open":890,"high":877,"low":891,"close":892,"volume":893},"2026-05-12T00:00:00",42.13,41.09,41.29,14714,{"timestamp":895,"open":896,"high":896,"low":897,"close":898,"volume":899},"2026-05-13T00:00:00",41.9,40.71,41.08,18027,{"timestamp":901,"open":902,"high":896,"low":903,"close":898,"volume":904},"2026-05-14T00:00:00",41.07,40.79,12137,{"timestamp":906,"open":907,"high":907,"low":908,"close":909,"volume":910},"2026-05-17T00:00:00",41.53,40.82,41.19,14872,{"timestamp":912,"open":909,"high":909,"low":903,"close":913,"volume":914},"2026-05-18T00:00:00",41.05,6566,{"timestamp":916,"open":917,"high":862,"low":917,"close":862,"volume":918},"2026-05-19T00:00:00",40.99,5896,{"timestamp":920,"open":921,"high":922,"low":923,"close":922,"volume":924},"2026-05-20T00:00:00",42.22,42.28,41.25,9845,{"timestamp":926,"open":867,"high":855,"low":927,"close":928,"volume":929},"2026-05-21T00:00:00",41.26,41.96,4792,{"timestamp":931,"open":928,"high":928,"low":932,"close":933,"volume":934},"2026-05-24T00:00:00",40.66,41.44,8285,{"timestamp":936,"open":933,"high":937,"low":938,"close":891,"volume":939},"2026-05-25T00:00:00",41.5,40.67,18001,{"timestamp":941,"open":891,"high":896,"low":942,"close":943,"volume":944},"2026-05-26T00:00:00",40.5,41.14,9211,{"timestamp":946,"open":943,"high":943,"low":947,"close":948,"volume":949},"2026-05-27T00:00:00",40.58,40.89,9408,{"timestamp":951,"open":952,"high":953,"low":954,"close":955,"volume":956},"2026-05-28T00:00:00",41.58,41.88,40.9,41.61,20795,{"timestamp":958,"open":955,"high":959,"low":960,"close":961,"volume":962},"2026-05-31T00:00:00",41.84,40.6,41.8,16074,{"timestamp":964,"open":896,"high":896,"low":965,"close":966,"volume":967},"2026-06-01T00:00:00",41.33,41.46,7506,{"timestamp":969,"open":970,"high":970,"low":971,"close":972,"volume":973},"2026-06-02T00:00:00",41.83,41,41.21,12532,{"timestamp":975,"open":972,"high":976,"low":977,"close":976,"volume":978},"2026-06-04T00:00:00",41.75,40.76,5852,{"timestamp":980,"open":981,"high":982,"low":983,"close":937,"volume":984},"2026-06-07T00:00:00",41.72,43.47,40.74,18571,{"timestamp":986,"open":987,"high":988,"low":891,"close":989,"volume":990},"2026-06-08T00:00:00",41.62,41.67,41.4,12104,{"timestamp":992,"open":993,"high":988,"low":994,"close":988,"volume":995},"2026-06-09T00:00:00",41.47,41.28,6378,{"timestamp":997,"open":998,"high":988,"low":948,"close":999,"volume":1000},"2026-06-10T00:00:00",41.45,41.02,10496,{"timestamp":1002,"open":1003,"high":1004,"low":1005,"close":1004,"volume":1006},"2026-06-11T00:00:00",41.68,41.69,41.03,5927,{"timestamp":1008,"open":1009,"high":1010,"low":972,"close":927,"volume":1011},"2026-06-14T00:00:00",41.79,41.95,16055,{"timestamp":1013,"open":1014,"high":1014,"low":891,"close":989,"volume":1015},"2026-06-15T00:00:00",41.55,9547,{"timestamp":1017,"open":989,"high":989,"low":908,"close":989,"volume":1018},"2026-06-16T00:00:00",18503,{"timestamp":1020,"open":989,"high":1021,"low":1022,"close":988,"volume":1023},"2026-06-17T00:00:00",41.94,41.17,10933,{"timestamp":1025,"open":1010,"high":1026,"low":976,"close":1027,"volume":1028},"2026-06-18T00:00:00",42.19,41.78,7014,{"timestamp":1030,"open":1031,"high":1032,"low":908,"close":1033,"volume":1034},"2026-06-21T00:00:00",41.85,42.46,41.64,15213,{"timestamp":1036,"open":1037,"high":1037,"low":903,"close":1003,"volume":1038},"2026-06-22T00:00:00",41.87,5943,{"timestamp":105,"open":1040,"high":1041,"low":1042,"close":1043,"volume":1044},41.01,42.53,40.7,41.81,17915,{"timestamp":1046,"open":1043,"high":1043,"low":1047,"close":1043,"volume":1048},"2026-06-24T00:00:00",40.61,5736,{"timestamp":1050,"open":1043,"high":1043,"low":1051,"close":1052,"volume":1053},"2026-06-25T00:00:00",40.27,41.24,29383,{"timestamp":1055,"open":954,"high":1056,"low":1057,"close":994,"volume":1058},"2026-06-28T00:00:00",41.49,40.72,3451,{"timestamp":1060,"open":1061,"high":879,"low":994,"close":937,"volume":1062},"2026-06-29T00:00:00",41.3,4692,{"timestamp":106,"open":937,"high":1064,"low":1065,"close":959,"volume":1066},41.99,41.42,9801,{"timestamp":1068,"open":1064,"high":1069,"low":898,"close":868,"volume":1070},"2026-07-01T00:00:00",42.49,11609,{"timestamp":1072,"open":868,"high":1069,"low":1073,"close":1069,"volume":1074},"2026-07-02T00:00:00",41.65,14269,{"timestamp":1076,"open":1077,"high":837,"low":862,"close":829,"volume":1078},"2026-07-05T00:00:00",42.38,12453,{"timestamp":1080,"open":1081,"high":1082,"low":1041,"close":834,"volume":1083},"2026-07-06T00:00:00",43.28,43.29,7489,{"timestamp":1085,"open":834,"high":1086,"low":1087,"close":1088,"volume":1089},"2026-07-07T00:00:00",43.3,42.68,43,14915,{"timestamp":1091,"open":1092,"high":834,"low":1092,"close":1093,"volume":1094},"2026-07-08T00:00:00",42.11,42.72,2489,{"timestamp":1096,"open":1097,"high":1098,"low":1099,"close":849,"volume":1100},"2026-07-09T00:00:00",42.96,43.26,42.39,6818,{"timestamp":1102,"open":1092,"high":1082,"low":1092,"close":1103,"volume":1104},"2026-07-12T00:00:00",42.59,9122,{"timestamp":1106,"open":1107,"high":1108,"low":856,"close":1109,"volume":1110},"2026-07-13T00:00:00",42.8,43.17,42.65,7823,{"timestamp":1112,"open":1113,"high":1088,"low":1109,"close":849,"volume":1114},"2026-07-14T00:00:00",42.82,3880,{"timestamp":1116,"open":829,"high":1086,"low":1117,"close":1086,"volume":1118},"2026-07-15T00:00:00",42.74,6056,{"timestamp":1120,"open":1086,"high":673,"low":830,"close":1121,"volume":1122},"2026-07-16T00:00:00",43.34,6700,{"timestamp":1124,"open":1125,"high":821,"low":837,"close":1125,"volume":1126},"2026-07-19T00:00:00",43.42,6018,{"timestamp":1128,"open":1129,"high":177,"low":1129,"close":787,"volume":1130},"2026-07-20T00:00:00",42.51,7727,{"timestamp":1132,"open":817,"high":177,"low":1133,"close":177,"volume":1134},"2026-07-21T00:00:00",43.46,10260,{"timestamp":1136,"open":677,"high":677,"low":1137,"close":854,"volume":1138},"2026-07-22T00:00:00",42.77,9888,{"timestamp":1140,"open":1141,"high":1142,"low":896,"close":896,"volume":1143},"2026-07-23T00:00:00",43.45,43.56,4131,{"timestamp":1145,"open":993,"high":884,"low":1146,"close":1147,"volume":1148},"2026-07-26T00:00:00",40.83,41.1,13596,{"timestamp":1150,"open":1147,"high":1151,"low":932,"close":1057,"volume":1152},"2026-07-27T00:00:00",41.54,6424,{"timestamp":1154,"open":1155,"high":1155,"low":1156,"close":960,"volume":1157},"2026-07-28T00:00:00",41.11,40.51,3141,{"timestamp":1159,"open":960,"high":1160,"low":1161,"close":1162,"volume":1163},"2026-07-29T00:00:00",40.65,40.32,40.64,3280,{"timestamp":1165,"open":1162,"high":983,"low":1166,"close":1167,"volume":1168},"2026-07-30T00:00:00",40.4,40.54,2526,{"timestamp":1170,"open":1167,"high":1171,"low":1172,"close":1167,"volume":1173},"2026-08-02T00:00:00",40.93,40.36,8206,{"timestamp":1175,"open":1172,"high":1176,"low":1177,"close":1178,"volume":1179},"2026-08-03T00:00:00",40.81,39.75,39.96,9932,{"timestamp":1181,"open":1182,"high":1183,"low":1184,"close":1185,"volume":1186},"2026-08-04T00:00:00",40,40.77,39.04,39.39,15939,{"timestamp":1188,"open":1189,"high":1162,"low":1190,"close":1191,"volume":1192},"2026-08-05T00:00:00",39.9,37.49,38.75,17675,{"timestamp":1194,"open":1195,"high":1195,"low":1196,"close":1197,"volume":1198},"2026-08-06T00:00:00",39.16,38.15,38.35,6568,{"timestamp":1200,"open":1201,"high":1202,"low":1203,"close":1204,"volume":1205},"2026-08-09T00:00:00",38.4,39.09,36.97,37.68,9232,{"timestamp":1207,"open":1208,"high":1209,"low":1210,"close":1211,"volume":1212},"2026-08-10T00:00:00",37.5,37.81,36.17,36.98,12468,{"timestamp":1214,"open":1215,"high":1211,"low":1216,"close":1217,"volume":1218},"2026-08-11T00:00:00",36.6,36.18,36.7,4884,{"timestamp":1220,"open":1221,"high":1222,"low":1223,"close":1224,"volume":1225},"2026-08-12T00:00:00",36.26,36.64,35.25,36.22,8985,{"timestamp":1227,"open":1228,"high":1229,"low":1230,"close":1231,"volume":1232},"2026-08-13T00:00:00",36.23,36.42,35.61,36.14,7162,{"timestamp":1234,"open":1235,"high":1236,"low":1237,"close":1238,"volume":1239},"2026-08-16T00:00:00",36.2,36.34,34.32,35.1,11527,{"timestamp":1241,"open":1242,"high":1243,"low":1242,"close":1244,"volume":1245},"2026-08-17T00:00:00",35.11,35.7,35.53,8406,{"timestamp":1247,"open":1248,"high":1249,"low":1248,"close":1250,"volume":1251},"2026-08-18T00:00:00",35.64,36.46,36.39,7358,{"timestamp":1253,"open":1254,"high":1255,"low":1256,"close":1215,"volume":1257},"2026-08-19T00:00:00",36.4,37.28,36.01,11711,{"timestamp":1259,"open":1215,"high":1260,"low":1261,"close":1262,"volume":1263},"2026-08-20T00:00:00",38.08,36.38,37.03,24585,{"timestamp":1265,"open":1266,"high":1267,"low":1249,"close":1268,"volume":1269},"2026-08-23T00:00:00",38,39.86,36.95,6609,{"timestamp":112,"open":1271,"high":1236,"low":1272,"close":1273,"volume":1274},36,34.96,35.54,17819,{"timestamp":1276,"open":1273,"high":1277,"low":1273,"close":1278,"volume":1279},"2026-08-25T00:00:00",35.79,35.58,3852,{"timestamp":1281,"open":1282,"high":1283,"low":1273,"close":1284,"volume":1285},"2026-08-26T00:00:00",35.68,35.89,35.63,6875,{"timestamp":1287,"open":1273,"high":1271,"low":1273,"close":1271,"volume":1288},"2026-08-27T00:00:00",5405,{"timestamp":1290,"open":1271,"high":1291,"low":1292,"close":1293,"volume":1294},"2026-08-30T00:00:00",36.9,34.57,35.29,14415,{"timestamp":113,"open":1293,"high":1296,"low":1297,"close":1298,"volume":1299},38.88,35.26,36.84,26476,{"timestamp":1301,"open":1302,"high":1303,"low":1304,"close":1305,"volume":1306},"2026-09-01T00:00:00",37.01,37.99,36.57,37.48,13051,{"timestamp":1308,"open":1305,"high":1305,"low":1309,"close":1310,"volume":1311},"2026-09-02T00:00:00",36.07,36.33,7492,{"timestamp":1313,"open":1310,"high":1261,"low":1297,"close":1314,"volume":1315},"2026-09-03T00:00:00",35.57,6482,{"timestamp":1317,"open":1318,"high":1318,"low":1319,"close":1278,"volume":1320},"2026-09-07T00:00:00",35.85,35.45,2886,{"timestamp":1322,"open":1293,"high":1323,"low":1297,"close":1323,"volume":1324},"2026-09-08T00:00:00",35.77,7833,{"timestamp":1326,"open":1327,"high":1328,"low":1327,"close":1329,"volume":1330},"2026-09-09T00:00:00",35.75,36.69,35.86,2303,{"timestamp":1332,"open":1333,"high":1334,"low":1335,"close":1284,"volume":1336},"2026-09-10T00:00:00",36.15,36.71,35.43,4521,{"timestamp":1338,"open":1243,"high":1235,"low":1297,"close":1339,"volume":1340},"2026-09-13T00:00:00",35.27,2854,{"timestamp":1342,"open":1293,"high":1221,"low":1297,"close":1221,"volume":1343},"2026-09-14T00:00:00",5649,{"timestamp":1345,"open":1346,"high":1347,"low":1348,"close":1349,"volume":1350},"2026-09-15T00:00:00",36.25,37.16,35.97,37.02,7226,{"timestamp":1352,"open":1353,"high":1353,"low":1230,"close":1215,"volume":1354},"2026-09-16T00:00:00",37.32,9920,{"timestamp":1356,"open":1349,"high":1357,"low":1358,"close":1291,"volume":1359},"2026-09-17T00:00:00",37.36,36.21,4336,{"timestamp":1361,"open":1357,"high":1303,"low":1302,"close":1362,"volume":1363},"2026-09-20T00:00:00",37.65,6001,{"timestamp":1365,"open":1303,"high":1303,"low":1271,"close":1366,"volume":1367},"2026-09-21T00:00:00",36.81,4972,{"timestamp":1369,"open":1370,"high":1303,"low":1271,"close":1271,"volume":1371},"2026-09-22T00:00:00",37.17,5807,{"timestamp":1373,"open":1374,"high":1374,"low":1375,"close":1376,"volume":1377},"2026-09-23T00:00:00",36.96,35.31,35.65,3718,{"timestamp":1379,"open":1380,"high":1250,"low":1381,"close":126,"volume":1382},"2026-09-24T00:00:00",35.39,34.48,9289,[]]