[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$ff4HPzJT7Ranz2YQS6wqgjferTqTUhs28dKrT2sN7PNU":3,"$f-WwDuUz9MYWKgIRvu6EB3ib9HdLLDUr8YJ7yKV_vFU4":114,"$fHRFW4MKJdqytbO9bHHEqi8LOV1tVJQ9_5tph5F7BvoA":135},{"items":4,"totalItens":111,"success":112,"errors":113,"limitReached":111},[5,12,15,18,22,25,29,32,35,38,41,45,48,51,54,57,60,64,68,71,74,77,80,84,88,92,95,98,101,105,108],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.05,"2024-04-11T00:00:00","2024-04-18T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2024-05-14T00:00:00","2024-05-21T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2024-06-13T00:00:00","2024-06-20T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},0.11,"2024-07-11T00:00:00","2024-07-18T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":23,"comDate":23,"paymentDate":24,"status":11},"2024-08-13T00:00:00","2024-08-20T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":27,"comDate":27,"paymentDate":28,"status":11},0.07,"2024-09-12T00:00:00","2024-09-19T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},"2024-10-11T00:00:00","2024-10-18T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},"2024-11-13T00:00:00","2024-11-22T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":36,"comDate":36,"paymentDate":37,"status":11},"2024-12-12T00:00:00","2024-12-19T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":39,"comDate":39,"paymentDate":40,"status":11},"2025-01-14T00:00:00","2025-01-21T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":11},0.018,"2025-01-16T00:00:00","2025-01-23T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},"2025-02-13T00:00:00","2025-02-20T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":49,"comDate":49,"paymentDate":50,"status":11},"2025-03-17T00:00:00","2025-03-24T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":52,"comDate":52,"paymentDate":53,"status":11},"2025-04-11T00:00:00","2025-04-22T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":55,"comDate":55,"paymentDate":56,"status":11},"2025-05-14T00:00:00","2025-05-21T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":58,"comDate":58,"paymentDate":59,"status":11},"2025-06-12T00:00:00","2025-06-20T00:00:00",{"type":6,"category":7,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":11},0.057,"2025-07-11T00:00:00","2025-07-18T00:00:00",{"type":6,"category":7,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":11},0.06,"2025-08-13T00:00:00","2025-08-20T00:00:00",{"type":6,"category":7,"amount":65,"approvalDate":69,"comDate":69,"paymentDate":70,"status":11},"2025-09-11T00:00:00","2025-09-18T00:00:00",{"type":6,"category":7,"amount":65,"approvalDate":72,"comDate":72,"paymentDate":73,"status":11},"2025-10-13T00:00:00","2025-10-20T00:00:00",{"type":6,"category":7,"amount":65,"approvalDate":75,"comDate":75,"paymentDate":76,"status":11},"2025-11-13T00:00:00","2025-11-21T00:00:00",{"type":6,"category":7,"amount":65,"approvalDate":78,"comDate":78,"paymentDate":79,"status":11},"2025-12-11T00:00:00","2025-12-18T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":11},0.02,"2026-01-14T00:00:00","2026-01-21T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":86,"comDate":86,"paymentDate":87,"status":11},0.059,"2026-02-06T00:00:00","2026-02-23T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":11},0.045,"2026-03-06T00:00:00","2026-03-19T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":93,"comDate":93,"paymentDate":94,"status":11},"2026-04-08T00:00:00","2026-04-22T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":96,"comDate":96,"paymentDate":97,"status":11},"2026-05-08T00:00:00","2026-05-21T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":99,"comDate":99,"paymentDate":100,"status":11},"2026-06-08T00:00:00","2026-06-19T00:00:00",{"type":6,"category":7,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":11},0.08,"2026-07-07T00:00:00","2026-07-20T00:00:00",{"type":6,"category":7,"amount":65,"approvalDate":106,"comDate":106,"paymentDate":107,"status":11},"2026-08-07T00:00:00","2026-08-20T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":109,"comDate":109,"paymentDate":110,"status":11},"2026-09-08T00:00:00","2026-09-21T00:00:00",null,true,[],{"summary":115,"quote":122,"fundamentals":127,"priceHistory":128,"relatedTickers":129},{"ticker":116,"slug":117,"kind":118,"companyName":119,"shortName":120,"description":121},"ZAGH11","zagh11","fii","Zagros Multiestratgia Fundo De Investimento Imobiliario","FII Zagh","",{"price":123,"change":124,"changePercent":124,"currency":125,"updatedAt":126},8.59,0,"BRL","2026-09-24T21:00:00Z",{},[],[130,131,132,133,134],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":136,"totalItens":111,"success":112,"errors":975,"limitReached":111},[137,142,145,150,154,157,160,163,167,171,175,181,184,189,193,198,202,205,208,213,215,220,223,228,231,234,238,242,246,248,250,254,259,263,266,269,272,274,277,281,284,289,293,297,300,303,308,311,314,318,320,324,327,330,333,335,338,341,343,345,348,350,353,356,361,366,369,371,374,376,378,380,383,384,386,389,392,394,396,400,403,406,410,413,419,421,427,430,433,438,442,446,449,451,453,457,460,463,465,468,471,475,478,480,483,486,489,494,499,502,506,509,514,518,523,527,529,532,536,538,542,544,547,549,554,558,562,565,567,570,572,575,577,580,585,588,591,595,599,605,609,612,617,621,624,627,629,631,634,637,641,644,646,648,651,653,657,662,666,668,672,674,676,680,682,685,687,690,693,696,698,700,705,709,714,716,719,723,727,730,734,738,741,744,747,749,751,754,757,761,766,769,775,779,781,784,788,790,792,796,799,802,804,806,811,817,823,829,835,838,843,848,852,856,861,868,875,880,885,889,893,899,904,908,913,919,923,929,932,935,939,943,946,950,953,957,962,966,968,972],{"timestamp":138,"open":139,"high":140,"low":139,"close":140,"volume":141},"2025-09-25T00:00:00",9.82,10.04,210,{"timestamp":143,"open":144,"high":140,"low":144,"close":140,"volume":11},"2025-09-28T00:00:00",10.03,{"timestamp":146,"open":147,"high":144,"low":147,"close":148,"volume":149},"2025-09-29T00:00:00",9.83,10.02,9,{"timestamp":151,"open":152,"high":144,"low":152,"close":144,"volume":153},"2025-09-30T00:00:00",9.81,23,{"timestamp":155,"open":147,"high":140,"low":152,"close":144,"volume":156},"2025-10-01T00:00:00",75,{"timestamp":158,"open":140,"high":140,"low":147,"close":144,"volume":159},"2025-10-02T00:00:00",4,{"timestamp":161,"open":140,"high":140,"low":152,"close":140,"volume":162},"2025-10-05T00:00:00",30,{"timestamp":164,"open":144,"high":140,"low":165,"close":140,"volume":166},"2025-10-06T00:00:00",9.8,212,{"timestamp":168,"open":144,"high":169,"low":144,"close":169,"volume":170},"2025-10-07T00:00:00",10.21,1649,{"timestamp":172,"open":173,"high":173,"low":147,"close":147,"volume":174},"2025-10-08T00:00:00",10.4,55,{"timestamp":176,"open":177,"high":178,"low":179,"close":179,"volume":180},"2025-10-09T00:00:00",10.14,10.15,9.87,42,{"timestamp":182,"open":179,"high":177,"low":179,"close":177,"volume":183},"2025-10-12T00:00:00",6,{"timestamp":72,"open":185,"high":186,"low":187,"close":186,"volume":188},10.08,10.38,9.31,12,{"timestamp":190,"open":186,"high":173,"low":191,"close":173,"volume":192},"2025-10-14T00:00:00",10.3,164,{"timestamp":194,"open":173,"high":173,"low":195,"close":196,"volume":197},"2025-10-15T00:00:00",9.48,10.39,222,{"timestamp":199,"open":196,"high":196,"low":200,"close":196,"volume":201},"2025-10-16T00:00:00",9.99,71,{"timestamp":203,"open":173,"high":173,"low":191,"close":191,"volume":204},"2025-10-19T00:00:00",5,{"timestamp":73,"open":206,"high":196,"low":206,"close":196,"volume":207},9.91,61,{"timestamp":209,"open":210,"high":186,"low":210,"close":211,"volume":212},"2025-10-21T00:00:00",9.89,10.36,3,{"timestamp":214,"open":211,"high":211,"low":211,"close":211,"volume":124},"2025-10-22T00:00:00",{"timestamp":216,"open":178,"high":217,"low":178,"close":218,"volume":219},"2025-10-26T00:00:00",10.44,10.2,151,{"timestamp":221,"open":222,"high":222,"low":206,"close":173,"volume":183},"2025-10-27T00:00:00",10.41,{"timestamp":224,"open":217,"high":217,"low":225,"close":226,"volume":227},"2025-10-29T00:00:00",10,10.43,40565,{"timestamp":229,"open":226,"high":217,"low":222,"close":222,"volume":230},"2025-10-30T00:00:00",98,{"timestamp":232,"open":222,"high":222,"low":225,"close":218,"volume":233},"2025-11-02T00:00:00",612,{"timestamp":235,"open":218,"high":218,"low":236,"close":218,"volume":237},"2025-11-03T00:00:00",10.19,13,{"timestamp":239,"open":240,"high":218,"low":240,"close":177,"volume":241},"2025-11-04T00:00:00",9.9,376,{"timestamp":243,"open":244,"high":173,"low":240,"close":240,"volume":245},"2025-11-05T00:00:00",10.25,17,{"timestamp":247,"open":196,"high":196,"low":218,"close":244,"volume":183},"2025-11-06T00:00:00",{"timestamp":249,"open":244,"high":244,"low":244,"close":244,"volume":124},"2025-11-09T00:00:00",{"timestamp":251,"open":252,"high":252,"low":178,"close":178,"volume":253},"2025-11-10T00:00:00",10.18,8,{"timestamp":255,"open":256,"high":236,"low":257,"close":257,"volume":258},"2025-11-11T00:00:00",10.12,9.92,221,{"timestamp":260,"open":261,"high":261,"low":257,"close":257,"volume":262},"2025-11-12T00:00:00",10.01,194,{"timestamp":75,"open":264,"high":264,"low":265,"close":265,"volume":212},10.11,9.88,{"timestamp":267,"open":268,"high":268,"low":225,"close":140,"volume":237},"2025-11-16T00:00:00",10.07,{"timestamp":270,"open":271,"high":271,"low":140,"close":140,"volume":237},"2025-11-17T00:00:00",10.05,{"timestamp":273,"open":144,"high":140,"low":225,"close":148,"volume":183},"2025-11-18T00:00:00",{"timestamp":275,"open":225,"high":140,"low":225,"close":144,"volume":276},"2025-11-20T00:00:00",79,{"timestamp":278,"open":139,"high":225,"low":279,"close":225,"volume":280},"2025-11-23T00:00:00",9.79,243,{"timestamp":282,"open":139,"high":225,"low":139,"close":225,"volume":283},"2025-11-24T00:00:00",1227,{"timestamp":285,"open":286,"high":286,"low":287,"close":225,"volume":288},"2025-11-25T00:00:00",10.1,9.75,51922,{"timestamp":290,"open":144,"high":144,"low":291,"close":291,"volume":292},"2025-11-26T00:00:00",9.98,15,{"timestamp":294,"open":295,"high":173,"low":178,"close":178,"volume":296},"2025-11-27T00:00:00",10.16,475,{"timestamp":298,"open":177,"high":177,"low":177,"close":177,"volume":299},"2025-11-30T00:00:00",31,{"timestamp":301,"open":152,"high":302,"low":165,"close":302,"volume":204},"2025-12-01T00:00:00",10.13,{"timestamp":304,"open":240,"high":305,"low":306,"close":306,"volume":307},"2025-12-02T00:00:00",10.09,9.74,136,{"timestamp":309,"open":268,"high":268,"low":268,"close":268,"volume":310},"2025-12-03T00:00:00",11,{"timestamp":312,"open":144,"high":140,"low":313,"close":313,"volume":253},"2025-12-04T00:00:00",9.71,{"timestamp":315,"open":152,"high":302,"low":316,"close":302,"volume":317},"2025-12-07T00:00:00",9.72,517,{"timestamp":319,"open":256,"high":256,"low":316,"close":316,"volume":183},"2025-12-08T00:00:00",{"timestamp":321,"open":264,"high":256,"low":322,"close":286,"volume":323},"2025-12-09T00:00:00",9.73,1109,{"timestamp":325,"open":286,"high":286,"low":316,"close":316,"volume":326},"2025-12-10T00:00:00",14,{"timestamp":78,"open":328,"high":305,"low":328,"close":305,"volume":329},9.66,111,{"timestamp":331,"open":305,"high":305,"low":328,"close":268,"volume":332},"2025-12-14T00:00:00",534,{"timestamp":334,"open":305,"high":305,"low":148,"close":148,"volume":11},"2025-12-15T00:00:00",{"timestamp":336,"open":256,"high":256,"low":286,"close":264,"volume":337},"2025-12-16T00:00:00",32,{"timestamp":339,"open":264,"high":264,"low":328,"close":328,"volume":340},"2025-12-17T00:00:00",170,{"timestamp":79,"open":342,"high":264,"low":342,"close":264,"volume":153},9.76,{"timestamp":344,"open":264,"high":264,"low":322,"close":286,"volume":237},"2025-12-21T00:00:00",{"timestamp":346,"open":264,"high":264,"low":286,"close":286,"volume":347},"2025-12-22T00:00:00",365,{"timestamp":349,"open":286,"high":286,"low":286,"close":286,"volume":337},"2025-12-25T00:00:00",{"timestamp":351,"open":286,"high":286,"low":286,"close":286,"volume":352},"2025-12-28T00:00:00",2032,{"timestamp":354,"open":286,"high":286,"low":286,"close":286,"volume":355},"2025-12-29T00:00:00",4623,{"timestamp":357,"open":358,"high":358,"low":359,"close":236,"volume":360},"2026-01-01T00:00:00",10.53,9.85,383,{"timestamp":362,"open":363,"high":252,"low":364,"close":295,"volume":365},"2026-01-04T00:00:00",10.17,9.69,54,{"timestamp":367,"open":295,"high":295,"low":225,"close":286,"volume":368},"2026-01-05T00:00:00",47,{"timestamp":370,"open":286,"high":286,"low":286,"close":286,"volume":124},"2026-01-06T00:00:00",{"timestamp":372,"open":286,"high":286,"low":373,"close":286,"volume":310},"2026-01-07T00:00:00",9.68,{"timestamp":375,"open":305,"high":305,"low":305,"close":305,"volume":299},"2026-01-08T00:00:00",{"timestamp":377,"open":305,"high":286,"low":305,"close":286,"volume":11},"2026-01-11T00:00:00",{"timestamp":379,"open":261,"high":286,"low":261,"close":286,"volume":225},"2026-01-12T00:00:00",{"timestamp":381,"open":148,"high":305,"low":148,"close":305,"volume":382},"2026-01-13T00:00:00",40,{"timestamp":82,"open":225,"high":225,"low":225,"close":225,"volume":124},{"timestamp":385,"open":225,"high":225,"low":225,"close":225,"volume":11},"2026-01-15T00:00:00",{"timestamp":387,"open":200,"high":200,"low":279,"close":291,"volume":388},"2026-01-18T00:00:00",27,{"timestamp":390,"open":391,"high":200,"low":391,"close":200,"volume":204},"2026-01-19T00:00:00",9.97,{"timestamp":393,"open":200,"high":236,"low":279,"close":268,"volume":310},"2026-01-20T00:00:00",{"timestamp":83,"open":252,"high":252,"low":139,"close":295,"volume":395},114,{"timestamp":397,"open":398,"high":363,"low":225,"close":225,"volume":399},"2026-01-22T00:00:00",10.06,619,{"timestamp":401,"open":165,"high":225,"low":342,"close":200,"volume":402},"2026-01-25T00:00:00",719,{"timestamp":404,"open":200,"high":200,"low":291,"close":200,"volume":405},"2026-01-26T00:00:00",187,{"timestamp":407,"open":200,"high":225,"low":408,"close":200,"volume":409},"2026-01-27T00:00:00",9.12,1209,{"timestamp":411,"open":200,"high":200,"low":149,"close":206,"volume":412},"2026-01-28T00:00:00",248,{"timestamp":414,"open":415,"high":416,"low":417,"close":416,"volume":418},"2026-02-01T00:00:00",8.99,9.94,8.98,46,{"timestamp":420,"open":391,"high":391,"low":391,"close":391,"volume":212},"2026-02-02T00:00:00",{"timestamp":422,"open":423,"high":391,"low":424,"close":425,"volume":426},"2026-02-03T00:00:00",9.77,9.01,9.5,59,{"timestamp":428,"open":423,"high":391,"low":423,"close":391,"volume":429},"2026-02-05T00:00:00",21,{"timestamp":431,"open":363,"high":363,"low":432,"close":305,"volume":159},"2026-02-08T00:00:00",9.38,{"timestamp":434,"open":435,"high":305,"low":436,"close":291,"volume":437},"2026-02-09T00:00:00",9.42,9.25,122,{"timestamp":439,"open":391,"high":391,"low":440,"close":416,"volume":441},"2026-02-10T00:00:00",9.3,147,{"timestamp":443,"open":444,"high":444,"low":440,"close":440,"volume":445},"2026-02-11T00:00:00",9.36,670,{"timestamp":447,"open":257,"high":257,"low":424,"close":152,"volume":448},"2026-02-12T00:00:00",2076,{"timestamp":450,"open":257,"high":257,"low":257,"close":257,"volume":124},"2026-02-18T00:00:00",{"timestamp":452,"open":185,"high":185,"low":391,"close":391,"volume":212},"2026-02-19T00:00:00",{"timestamp":454,"open":423,"high":423,"low":195,"close":455,"volume":456},"2026-02-22T00:00:00",9.7,49,{"timestamp":87,"open":425,"high":425,"low":458,"close":425,"volume":459},9.49,1112,{"timestamp":461,"open":455,"high":455,"low":462,"close":462,"volume":204},"2026-02-24T00:00:00",9.65,{"timestamp":464,"open":328,"high":328,"low":462,"close":328,"volume":225},"2026-02-25T00:00:00",{"timestamp":466,"open":364,"high":364,"low":328,"close":373,"volume":467},"2026-02-26T00:00:00",100,{"timestamp":469,"open":364,"high":455,"low":424,"close":424,"volume":470},"2026-03-01T00:00:00",615,{"timestamp":472,"open":462,"high":462,"low":473,"close":462,"volume":474},"2026-03-02T00:00:00",9.64,36,{"timestamp":476,"open":440,"high":473,"low":440,"close":477,"volume":6},"2026-03-03T00:00:00",9.63,{"timestamp":479,"open":473,"high":473,"low":473,"close":473,"volume":11},"2026-03-04T00:00:00",{"timestamp":481,"open":482,"high":473,"low":482,"close":473,"volume":183},"2026-03-05T00:00:00",9.44,{"timestamp":484,"open":485,"high":425,"low":485,"close":458,"volume":326},"2026-03-08T00:00:00",8.55,{"timestamp":487,"open":458,"high":458,"low":195,"close":195,"volume":488},"2026-03-09T00:00:00",19,{"timestamp":490,"open":491,"high":492,"low":493,"close":435,"volume":437},"2026-03-10T00:00:00",9.29,9.46,8.57,{"timestamp":495,"open":435,"high":496,"low":497,"close":496,"volume":498},"2026-03-11T00:00:00",9.43,9.41,70039,{"timestamp":500,"open":123,"high":425,"low":123,"close":458,"volume":501},"2026-03-12T00:00:00",49034,{"timestamp":503,"open":425,"high":425,"low":493,"close":504,"volume":505},"2026-03-15T00:00:00",9.47,35,{"timestamp":507,"open":504,"high":504,"low":508,"close":508,"volume":310},"2026-03-16T00:00:00",9.45,{"timestamp":510,"open":195,"high":195,"low":511,"close":512,"volume":513},"2026-03-18T00:00:00",8.5,9.07,81878,{"timestamp":91,"open":512,"high":515,"low":516,"close":515,"volume":517},9.14,8.61,206,{"timestamp":519,"open":520,"high":508,"low":521,"close":482,"volume":522},"2026-03-22T00:00:00",9.24,9.09,250,{"timestamp":524,"open":496,"high":482,"low":525,"close":482,"volume":526},"2026-03-23T00:00:00",9.03,135507,{"timestamp":528,"open":482,"high":482,"low":496,"close":482,"volume":212},"2026-03-24T00:00:00",{"timestamp":530,"open":531,"high":531,"low":531,"close":531,"volume":124},"2026-03-25T00:00:00",9.4,{"timestamp":533,"open":482,"high":482,"low":534,"close":534,"volume":535},"2026-03-26T00:00:00",9.06,74022,{"timestamp":537,"open":482,"high":482,"low":482,"close":482,"volume":124},"2026-03-29T00:00:00",{"timestamp":539,"open":436,"high":195,"low":540,"close":492,"volume":541},"2026-03-30T00:00:00",9.19,261,{"timestamp":543,"open":508,"high":508,"low":508,"close":508,"volume":159},"2026-03-31T00:00:00",{"timestamp":545,"open":546,"high":482,"low":440,"close":482,"volume":296},"2026-04-01T00:00:00",9.39,{"timestamp":548,"open":497,"high":435,"low":546,"close":531,"volume":292},"2026-04-05T00:00:00",{"timestamp":550,"open":551,"high":552,"low":415,"close":552,"volume":553},"2026-04-06T00:00:00",9.23,9.35,158,{"timestamp":555,"open":556,"high":556,"low":424,"close":557,"volume":180},"2026-04-07T00:00:00",9.34,9.32,{"timestamp":93,"open":559,"high":432,"low":560,"close":560,"volume":561},9.37,9.28,128,{"timestamp":563,"open":559,"high":559,"low":564,"close":564,"volume":326},"2026-04-09T00:00:00",9.33,{"timestamp":566,"open":556,"high":432,"low":557,"close":432,"volume":162},"2026-04-12T00:00:00",{"timestamp":568,"open":540,"high":432,"low":540,"close":559,"volume":569},"2026-04-13T00:00:00",99,{"timestamp":571,"open":559,"high":559,"low":424,"close":552,"volume":292},"2026-04-14T00:00:00",{"timestamp":573,"open":564,"high":556,"low":557,"close":564,"volume":574},"2026-04-15T00:00:00",70,{"timestamp":576,"open":564,"high":564,"low":440,"close":440,"volume":159},"2026-04-16T00:00:00",{"timestamp":578,"open":440,"high":310,"low":534,"close":310,"volume":579},"2026-04-19T00:00:00",1253,{"timestamp":581,"open":582,"high":582,"low":583,"close":583,"volume":584},"2026-04-21T00:00:00",11.02,10.74,327,{"timestamp":94,"open":583,"high":583,"low":586,"close":586,"volume":587},10.72,28,{"timestamp":589,"open":586,"high":586,"low":225,"close":586,"volume":590},"2026-04-23T00:00:00",63,{"timestamp":592,"open":593,"high":310,"low":551,"close":195,"volume":594},"2026-04-26T00:00:00",10.83,130,{"timestamp":596,"open":195,"high":195,"low":597,"close":195,"volume":598},"2026-04-27T00:00:00",9.21,29,{"timestamp":600,"open":601,"high":601,"low":602,"close":603,"volume":604},"2026-04-28T00:00:00",9.58,9.53,9.55,33,{"timestamp":606,"open":601,"high":601,"low":607,"close":607,"volume":608},"2026-04-29T00:00:00",9.2,146,{"timestamp":610,"open":440,"high":440,"low":534,"close":534,"volume":611},"2026-05-03T00:00:00",62,{"timestamp":613,"open":512,"high":512,"low":614,"close":615,"volume":616},"2026-05-04T00:00:00",9.04,9.05,7,{"timestamp":618,"open":619,"high":425,"low":619,"close":504,"volume":620},"2026-05-05T00:00:00",8.84,101,{"timestamp":622,"open":504,"high":504,"low":552,"close":492,"volume":623},"2026-05-06T00:00:00",1254,{"timestamp":625,"open":492,"high":492,"low":440,"close":531,"volume":626},"2026-05-07T00:00:00",179,{"timestamp":628,"open":425,"high":455,"low":560,"close":328,"volume":326},"2026-05-10T00:00:00",{"timestamp":630,"open":328,"high":328,"low":462,"close":462,"volume":395},"2026-05-11T00:00:00",{"timestamp":632,"open":462,"high":328,"low":462,"close":462,"volume":633},"2026-05-12T00:00:00",106,{"timestamp":635,"open":462,"high":462,"low":473,"close":473,"volume":636},"2026-05-13T00:00:00",102,{"timestamp":638,"open":477,"high":462,"low":639,"close":639,"volume":640},"2026-05-14T00:00:00",9.6,132,{"timestamp":642,"open":601,"high":601,"low":504,"close":504,"volume":643},"2026-05-17T00:00:00",165,{"timestamp":645,"open":504,"high":504,"low":492,"close":492,"volume":337},"2026-05-18T00:00:00",{"timestamp":647,"open":504,"high":504,"low":149,"close":149,"volume":429},"2026-05-19T00:00:00",{"timestamp":649,"open":149,"high":492,"low":149,"close":149,"volume":650},"2026-05-20T00:00:00",26,{"timestamp":97,"open":424,"high":424,"low":253,"close":253,"volume":652},485,{"timestamp":654,"open":253,"high":482,"low":253,"close":655,"volume":656},"2026-05-24T00:00:00",8.75,274,{"timestamp":658,"open":659,"high":415,"low":660,"close":660,"volume":661},"2026-05-25T00:00:00",8.7,8.69,217,{"timestamp":663,"open":664,"high":149,"low":664,"close":415,"volume":665},"2026-05-26T00:00:00",8.72,38,{"timestamp":667,"open":435,"high":504,"low":435,"close":504,"volume":437},"2026-05-27T00:00:00",{"timestamp":669,"open":670,"high":670,"low":432,"close":546,"volume":671},"2026-05-28T00:00:00",9.57,131,{"timestamp":673,"open":531,"high":531,"low":546,"close":546,"volume":633},"2026-05-31T00:00:00",{"timestamp":675,"open":531,"high":531,"low":436,"close":436,"volume":337},"2026-06-01T00:00:00",{"timestamp":677,"open":678,"high":559,"low":679,"close":559,"volume":212},"2026-06-02T00:00:00",9.13,8.95,{"timestamp":681,"open":531,"high":531,"low":546,"close":531,"volume":429},"2026-06-04T00:00:00",{"timestamp":683,"open":597,"high":531,"low":597,"close":432,"volume":684},"2026-06-07T00:00:00",107,{"timestamp":99,"open":515,"high":546,"low":511,"close":546,"volume":686},276,{"timestamp":688,"open":607,"high":546,"low":607,"close":546,"volume":689},"2026-06-09T00:00:00",92,{"timestamp":691,"open":607,"high":560,"low":149,"close":560,"volume":692},"2026-06-10T00:00:00",290,{"timestamp":694,"open":432,"high":432,"low":564,"close":444,"volume":695},"2026-06-11T00:00:00",16,{"timestamp":697,"open":492,"high":492,"low":564,"close":556,"volume":488},"2026-06-14T00:00:00",{"timestamp":699,"open":440,"high":440,"low":491,"close":491,"volume":156},"2026-06-16T00:00:00",{"timestamp":701,"open":491,"high":491,"low":702,"close":703,"volume":704},"2026-06-17T00:00:00",9.26,9.27,113,{"timestamp":706,"open":703,"high":703,"low":707,"close":679,"volume":708},"2026-06-18T00:00:00",8.94,245,{"timestamp":710,"open":711,"high":703,"low":485,"close":712,"volume":713},"2026-06-21T00:00:00",8.77,9.22,328,{"timestamp":715,"open":597,"high":551,"low":597,"close":551,"volume":6},"2026-06-22T00:00:00",{"timestamp":717,"open":712,"high":440,"low":712,"close":560,"volume":718},"2026-06-23T00:00:00",208,{"timestamp":720,"open":440,"high":440,"low":721,"close":491,"volume":722},"2026-06-24T00:00:00",9.18,69,{"timestamp":724,"open":721,"high":721,"low":511,"close":725,"volume":726},"2026-06-25T00:00:00",9.17,504,{"timestamp":728,"open":729,"high":551,"low":417,"close":551,"volume":587},"2026-06-28T00:00:00",9.16,{"timestamp":731,"open":614,"high":712,"low":732,"close":732,"volume":733},"2026-06-29T00:00:00",8.96,39,{"timestamp":735,"open":149,"high":149,"low":736,"close":149,"volume":737},"2026-06-30T00:00:00",8.8,377,{"timestamp":739,"open":521,"high":491,"low":149,"close":551,"volume":740},"2026-07-01T00:00:00",284,{"timestamp":742,"open":521,"high":491,"low":521,"close":491,"volume":743},"2026-07-02T00:00:00",44,{"timestamp":745,"open":440,"high":440,"low":540,"close":440,"volume":746},"2026-07-05T00:00:00",173,{"timestamp":748,"open":440,"high":440,"low":415,"close":491,"volume":671},"2026-07-06T00:00:00",{"timestamp":103,"open":440,"high":750,"low":440,"close":440,"volume":633},10.45,{"timestamp":752,"open":491,"high":440,"low":736,"close":703,"volume":753},"2026-07-08T00:00:00",435,{"timestamp":755,"open":491,"high":491,"low":149,"close":702,"volume":756},"2026-07-09T00:00:00",110,{"timestamp":758,"open":551,"high":703,"low":759,"close":759,"volume":760},"2026-07-12T00:00:00",8.45,682,{"timestamp":762,"open":763,"high":725,"low":763,"close":764,"volume":765},"2026-07-13T00:00:00",8.4,8.9,345,{"timestamp":767,"open":664,"high":415,"low":664,"close":415,"volume":768},"2026-07-14T00:00:00",263,{"timestamp":770,"open":771,"high":678,"low":772,"close":773,"volume":774},"2026-07-15T00:00:00",8.81,8.08,8.85,767,{"timestamp":776,"open":777,"high":415,"low":777,"close":417,"volume":778},"2026-07-16T00:00:00",8.67,31562,{"timestamp":780,"open":736,"high":415,"low":516,"close":736,"volume":737},"2026-07-19T00:00:00",{"timestamp":104,"open":736,"high":729,"low":736,"close":782,"volume":783},9.1,307,{"timestamp":785,"open":782,"high":782,"low":786,"close":787,"volume":722},"2026-07-21T00:00:00",8.51,9.08,{"timestamp":789,"open":721,"high":721,"low":678,"close":721,"volume":488},"2026-07-22T00:00:00",{"timestamp":791,"open":721,"high":721,"low":149,"close":149,"volume":395},"2026-07-23T00:00:00",{"timestamp":793,"open":417,"high":515,"low":794,"close":782,"volume":795},"2026-07-26T00:00:00",8.88,186,{"timestamp":797,"open":678,"high":678,"low":534,"close":678,"volume":798},"2026-07-27T00:00:00",573,{"timestamp":800,"open":801,"high":521,"low":801,"close":521,"volume":650},"2026-07-29T00:00:00",8.97,{"timestamp":803,"open":521,"high":782,"low":521,"close":782,"volume":616},"2026-07-30T00:00:00",{"timestamp":805,"open":782,"high":782,"low":521,"close":782,"volume":329},"2026-08-02T00:00:00",{"timestamp":807,"open":512,"high":512,"low":808,"close":809,"volume":810},"2026-08-03T00:00:00",8.18,8.25,2706,{"timestamp":812,"open":809,"high":813,"low":814,"close":815,"volume":816},"2026-08-04T00:00:00",8.73,8.06,8.49,97,{"timestamp":818,"open":819,"high":820,"low":821,"close":821,"volume":822},"2026-08-05T00:00:00",7.55,8.26,7.2,1083,{"timestamp":824,"open":825,"high":825,"low":826,"close":827,"volume":828},"2026-08-06T00:00:00",8.2,7.3,7.87,820,{"timestamp":830,"open":831,"high":832,"low":831,"close":833,"volume":834},"2026-08-09T00:00:00",7.71,8.42,8.33,586,{"timestamp":836,"open":832,"high":832,"low":837,"close":837,"volume":149},"2026-08-10T00:00:00",8.36,{"timestamp":839,"open":840,"high":841,"low":842,"close":841,"volume":388},"2026-08-11T00:00:00",8.19,8.38,7.91,{"timestamp":844,"open":841,"high":841,"low":845,"close":846,"volume":847},"2026-08-12T00:00:00",7.25,8.37,357,{"timestamp":849,"open":846,"high":846,"low":850,"close":851,"volume":743},"2026-08-13T00:00:00",7.82,8.28,{"timestamp":853,"open":846,"high":846,"low":854,"close":253,"volume":855},"2026-08-16T00:00:00",7.47,317,{"timestamp":857,"open":772,"high":772,"low":858,"close":859,"volume":860},"2026-08-17T00:00:00",7.31,7.75,22870,{"timestamp":862,"open":863,"high":864,"low":865,"close":866,"volume":867},"2026-08-18T00:00:00",7.59,7.77,7.57,7.74,172,{"timestamp":869,"open":870,"high":871,"low":872,"close":873,"volume":874},"2026-08-19T00:00:00",7.56,7.7,6.51,6.8,3462,{"timestamp":107,"open":876,"high":877,"low":876,"close":878,"volume":879},6.87,7.53,6.89,205,{"timestamp":881,"open":882,"high":883,"low":882,"close":883,"volume":884},"2026-08-23T00:00:00",6.75,7.97,1162,{"timestamp":886,"open":883,"high":883,"low":887,"close":887,"volume":888},"2026-08-24T00:00:00",6.82,1384,{"timestamp":890,"open":878,"high":891,"low":878,"close":892,"volume":665},"2026-08-25T00:00:00",7.69,7.38,{"timestamp":894,"open":895,"high":896,"low":897,"close":897,"volume":898},"2026-08-26T00:00:00",7.46,7.54,7.4,91,{"timestamp":900,"open":858,"high":901,"low":902,"close":897,"volume":903},"2026-08-27T00:00:00",7.5,6.95,933,{"timestamp":905,"open":854,"high":854,"low":906,"close":895,"volume":907},"2026-08-30T00:00:00",7.17,730,{"timestamp":909,"open":854,"high":910,"low":911,"close":897,"volume":912},"2026-08-31T00:00:00",7.6,7.04,1486,{"timestamp":914,"open":897,"high":915,"low":916,"close":917,"volume":918},"2026-09-01T00:00:00",7.41,7.03,7.35,1014,{"timestamp":920,"open":917,"high":917,"low":921,"close":917,"volume":922},"2026-09-02T00:00:00",6.98,759,{"timestamp":924,"open":925,"high":926,"low":927,"close":926,"volume":928},"2026-09-03T00:00:00",7.33,7.37,6.9,760,{"timestamp":930,"open":931,"high":926,"low":931,"close":917,"volume":156},"2026-09-07T00:00:00",7.22,{"timestamp":109,"open":826,"high":826,"low":933,"close":826,"volume":934},7.27,305,{"timestamp":936,"open":826,"high":841,"low":937,"close":937,"volume":938},"2026-09-09T00:00:00",7.26,252,{"timestamp":940,"open":191,"high":191,"low":941,"close":253,"volume":942},"2026-09-10T00:00:00",7.98,426,{"timestamp":944,"open":253,"high":253,"low":826,"close":945,"volume":598},"2026-09-13T00:00:00",7.99,{"timestamp":947,"open":948,"high":948,"low":949,"close":948,"volume":636},"2026-09-14T00:00:00",7.9,7.73,{"timestamp":951,"open":948,"high":948,"low":949,"close":949,"volume":952},"2026-09-15T00:00:00",18,{"timestamp":954,"open":955,"high":883,"low":955,"close":883,"volume":956},"2026-09-16T00:00:00",7.81,145,{"timestamp":958,"open":959,"high":883,"low":960,"close":883,"volume":961},"2026-09-17T00:00:00",7.96,7.94,2002,{"timestamp":963,"open":883,"high":883,"low":964,"close":883,"volume":965},"2026-09-20T00:00:00",7.95,2033,{"timestamp":110,"open":955,"high":123,"low":955,"close":123,"volume":967},1185,{"timestamp":969,"open":970,"high":123,"low":253,"close":123,"volume":971},"2026-09-22T00:00:00",8.58,1168,{"timestamp":973,"open":970,"high":123,"low":815,"close":123,"volume":974},"2026-09-23T00:00:00",638,[]]