[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f6RP54vvCdhpT1pEKT56K5vf8I6D462OXXnw__ulWljA":3,"$fQ6yNmVJHh1nqxM7nL4d67QuDlDIJwbLQ0i4fOHnu1P8":104,"$f9y_3L64-xy4BwTGJOWWyns96Q5tV12xP_m6W0ZetYKk":126},{"items":4,"totalItens":101,"success":102,"errors":103,"limitReached":101},[5,12,16,20,23,27,31,34,37,40,43,46,49,52,55,59,62,65,68,71,74,77,80,83,86,89,92,95,98],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.08,"2024-04-30T00:00:00","2024-05-15T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.09,"2024-05-31T00:00:00","2024-06-13T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},0.11,"2024-06-28T00:00:00","2024-07-11T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":21,"comDate":21,"paymentDate":22,"status":11},"2024-07-31T00:00:00","2024-08-13T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":25,"comDate":25,"paymentDate":26,"status":11},0.12,"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":29,"comDate":29,"paymentDate":30,"status":11},0.13,"2024-09-30T00:00:00","2024-10-11T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":32,"comDate":32,"paymentDate":33,"status":11},"2024-10-31T00:00:00","2024-11-13T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":35,"comDate":35,"paymentDate":36,"status":11},"2024-11-29T00:00:00","2024-12-12T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":38,"comDate":38,"paymentDate":39,"status":11},"2024-12-30T00:00:00","2025-01-14T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":41,"comDate":41,"paymentDate":42,"status":11},"2025-01-31T00:00:00","2025-02-13T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},"2025-02-28T00:00:00","2025-03-14T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},"2025-03-31T00:00:00","2025-04-11T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},"2025-04-30T00:00:00","2025-05-14T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},"2025-05-30T00:00:00","2025-06-12T00:00:00",{"type":6,"category":7,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":11},0.14,"2025-06-30T00:00:00","2025-07-11T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":60,"comDate":60,"paymentDate":61,"status":11},"2025-07-31T00:00:00","2025-08-13T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":63,"comDate":63,"paymentDate":64,"status":11},"2025-08-29T00:00:00","2025-09-11T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":66,"comDate":66,"paymentDate":67,"status":11},"2025-09-30T00:00:00","2025-10-13T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":69,"comDate":69,"paymentDate":70,"status":11},"2025-10-31T00:00:00","2025-11-13T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":72,"comDate":72,"paymentDate":73,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":75,"comDate":75,"paymentDate":76,"status":11},"2025-12-30T00:00:00","2026-01-14T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":78,"comDate":78,"paymentDate":79,"status":11},"2026-01-30T00:00:00","2026-02-12T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":81,"comDate":81,"paymentDate":82,"status":11},"2026-02-27T00:00:00","2026-03-12T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":84,"comDate":84,"paymentDate":85,"status":11},"2026-03-31T00:00:00","2026-04-14T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":87,"comDate":87,"paymentDate":88,"status":11},"2026-04-30T00:00:00","2026-05-14T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":90,"comDate":90,"paymentDate":91,"status":11},"2026-05-29T00:00:00","2026-06-12T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":93,"comDate":93,"paymentDate":94,"status":11},"2026-06-30T00:00:00","2026-07-13T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":96,"comDate":96,"paymentDate":97,"status":11},"2026-07-31T00:00:00","2026-08-13T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":99,"comDate":99,"paymentDate":100,"status":11},"2026-08-31T00:00:00","2026-09-11T00:00:00",null,true,[],{"summary":105,"quote":112,"fundamentals":118,"priceHistory":119,"relatedTickers":120},{"ticker":106,"slug":107,"kind":108,"companyName":109,"shortName":110,"description":111},"ZAVC11","zavc11","fii","Zavit Crédito Imobiliário Fundo de Investimento Imobiliário","FII Zavit C","",{"price":113,"change":114,"changePercent":115,"currency":116,"updatedAt":117},9.08,-0.05,-0.5476,"BRL","2026-09-24T23:48:27Z",{},[],[121,122,123,124,125],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":127,"totalItens":101,"success":102,"errors":956,"limitReached":101},[128,133,139,145,149,155,162,167,172,176,180,185,189,193,198,203,210,214,218,222,225,229,232,236,241,246,251,256,260,265,268,274,278,282,286,288,292,296,301,306,310,315,320,325,328,334,338,342,346,348,353,357,361,366,370,374,377,380,384,387,389,392,396,401,404,408,412,415,418,422,426,429,434,437,440,443,447,451,455,458,461,464,468,472,475,478,481,485,488,491,495,499,503,505,508,511,514,517,520,523,526,529,533,536,539,542,545,548,551,554,557,559,562,565,568,571,575,578,580,583,586,589,592,594,597,600,603,606,609,612,615,618,620,623,626,629,631,634,638,640,643,646,649,652,655,658,661,664,668,671,674,677,679,682,685,688,691,694,697,700,703,707,710,713,716,720,723,726,729,732,735,738,741,744,747,750,753,756,760,763,766,769,772,775,777,780,783,786,789,792,795,798,801,803,806,809,812,815,820,824,827,829,832,835,838,841,845,848,851,854,857,860,863,866,869,872,874,877,881,885,888,891,893,896,899,903,905,908,909,912,915,917,921,924,927,930,933,936,939,942,945,947,950,953],{"timestamp":129,"open":130,"high":131,"low":130,"close":131,"volume":132},"2025-09-25T00:00:00",9.1,10.17,9062,{"timestamp":134,"open":135,"high":136,"low":137,"close":137,"volume":138},"2025-09-28T00:00:00",10.18,10.5,9.75,1422,{"timestamp":140,"open":141,"high":141,"low":142,"close":143,"volume":144},"2025-09-29T00:00:00",10.47,9.7,9.71,234,{"timestamp":66,"open":146,"high":146,"low":147,"close":147,"volume":148},10.29,9.45,527,{"timestamp":150,"open":151,"high":151,"low":152,"close":153,"volume":154},"2025-10-01T00:00:00",9.58,8.75,9.32,1918,{"timestamp":156,"open":157,"high":158,"low":159,"close":160,"volume":161},"2025-10-02T00:00:00",9.34,9.35,8.88,9.15,1578,{"timestamp":163,"open":164,"high":153,"low":164,"close":165,"volume":166},"2025-10-05T00:00:00",9.25,9.3,32,{"timestamp":168,"open":165,"high":165,"low":169,"close":170,"volume":171},"2025-10-06T00:00:00",9.16,9.18,63,{"timestamp":173,"open":165,"high":165,"low":174,"close":174,"volume":175},"2025-10-07T00:00:00",9.17,214,{"timestamp":177,"open":174,"high":165,"low":174,"close":178,"volume":179},"2025-10-08T00:00:00",9.29,51,{"timestamp":181,"open":182,"high":165,"low":183,"close":165,"volume":184},"2025-10-09T00:00:00",9.27,9.19,425,{"timestamp":186,"open":178,"high":178,"low":174,"close":187,"volume":188},"2025-10-12T00:00:00",9.28,167,{"timestamp":67,"open":187,"high":190,"low":187,"close":191,"volume":192},9.95,9.89,210,{"timestamp":194,"open":195,"high":195,"low":170,"close":196,"volume":197},"2025-10-14T00:00:00",9.93,9.81,159,{"timestamp":199,"open":200,"high":200,"low":201,"close":201,"volume":202},"2025-10-15T00:00:00",9.91,9.85,236,{"timestamp":204,"open":205,"high":206,"low":207,"close":208,"volume":209},"2025-10-16T00:00:00",9.65,9.84,9.23,9.31,91,{"timestamp":211,"open":212,"high":201,"low":157,"close":157,"volume":213},"2025-10-19T00:00:00",9.83,1157,{"timestamp":215,"open":212,"high":212,"low":216,"close":160,"volume":217},"2025-10-20T00:00:00",9.04,4218,{"timestamp":219,"open":220,"high":160,"low":220,"close":160,"volume":221},"2025-10-21T00:00:00",9.14,1989,{"timestamp":223,"open":160,"high":160,"low":160,"close":160,"volume":224},"2025-10-22T00:00:00",178,{"timestamp":226,"open":227,"high":160,"low":227,"close":160,"volume":228},"2025-10-23T00:00:00",8.96,13,{"timestamp":230,"open":160,"high":205,"low":160,"close":170,"volume":231},"2025-10-26T00:00:00",7941,{"timestamp":233,"open":183,"high":205,"low":170,"close":234,"volume":235},"2025-10-27T00:00:00",9.44,345,{"timestamp":237,"open":238,"high":239,"low":183,"close":143,"volume":240},"2025-10-29T00:00:00",9.49,9.79,73,{"timestamp":242,"open":243,"high":243,"low":207,"close":244,"volume":245},"2025-10-30T00:00:00",9.72,9.63,71,{"timestamp":247,"open":248,"high":248,"low":249,"close":250,"volume":197},"2025-11-02T00:00:00",9.73,9.61,9.69,{"timestamp":252,"open":142,"high":253,"low":170,"close":254,"volume":255},"2025-11-03T00:00:00",9.8,9.26,115,{"timestamp":257,"open":258,"high":239,"low":258,"close":165,"volume":259},"2025-11-04T00:00:00",9.2,219,{"timestamp":261,"open":262,"high":239,"low":263,"close":182,"volume":264},"2025-11-05T00:00:00",9.78,9.22,168,{"timestamp":266,"open":182,"high":253,"low":182,"close":253,"volume":267},"2025-11-06T00:00:00",413,{"timestamp":269,"open":270,"high":271,"low":208,"close":272,"volume":273},"2025-11-09T00:00:00",9.82,10,9.99,171,{"timestamp":275,"open":271,"high":271,"low":276,"close":272,"volume":277},"2025-11-10T00:00:00",9.47,18,{"timestamp":279,"open":135,"high":135,"low":271,"close":280,"volume":281},"2025-11-11T00:00:00",10.15,354,{"timestamp":283,"open":135,"high":135,"low":276,"close":284,"volume":285},"2025-11-12T00:00:00",10.14,17,{"timestamp":70,"open":284,"high":135,"low":271,"close":280,"volume":287},195,{"timestamp":289,"open":290,"high":280,"low":196,"close":196,"volume":291},"2025-11-16T00:00:00",9.94,47,{"timestamp":293,"open":294,"high":294,"low":143,"close":135,"volume":295},"2025-11-17T00:00:00",10.2,420,{"timestamp":297,"open":135,"high":135,"low":298,"close":299,"volume":300},"2025-11-18T00:00:00",10.12,10.13,41,{"timestamp":302,"open":135,"high":303,"low":304,"close":304,"volume":305},"2025-11-20T00:00:00",10.99,9.87,15338,{"timestamp":307,"open":308,"high":280,"low":308,"close":191,"volume":309},"2025-11-23T00:00:00",9.88,36,{"timestamp":311,"open":312,"high":313,"low":262,"close":201,"volume":314},"2025-11-24T00:00:00",9.9,10.09,250,{"timestamp":316,"open":317,"high":318,"low":239,"close":201,"volume":319},"2025-11-25T00:00:00",10.08,10.1,451,{"timestamp":321,"open":322,"high":323,"low":322,"close":324,"volume":171},"2025-11-26T00:00:00",9.86,10.04,10.03,{"timestamp":326,"open":253,"high":323,"low":253,"close":308,"volume":327},"2025-11-27T00:00:00",426,{"timestamp":329,"open":330,"high":331,"low":332,"close":332,"volume":333},"2025-11-30T00:00:00",9.68,10.07,9.54,1150,{"timestamp":335,"open":336,"high":196,"low":336,"close":253,"volume":337},"2025-12-01T00:00:00",9.57,27,{"timestamp":339,"open":191,"high":191,"low":130,"close":340,"volume":341},"2025-12-02T00:00:00",9.4,4068,{"timestamp":343,"open":344,"high":137,"low":344,"close":336,"volume":345},"2025-12-03T00:00:00",9.21,49,{"timestamp":347,"open":250,"high":142,"low":330,"close":330,"volume":285},"2025-12-04T00:00:00",{"timestamp":349,"open":239,"high":239,"low":350,"close":351,"volume":352},"2025-12-07T00:00:00",8.9,9.43,7020,{"timestamp":354,"open":351,"high":351,"low":355,"close":157,"volume":356},"2025-12-08T00:00:00",9.05,1789,{"timestamp":358,"open":359,"high":359,"low":183,"close":183,"volume":360},"2025-12-09T00:00:00",9.42,64,{"timestamp":362,"open":363,"high":363,"low":364,"close":160,"volume":365},"2025-12-10T00:00:00",9.39,9.12,149,{"timestamp":367,"open":368,"high":368,"low":355,"close":344,"volume":369},"2025-12-11T00:00:00",9.41,2507,{"timestamp":371,"open":372,"high":137,"low":207,"close":359,"volume":373},"2025-12-14T00:00:00",9.24,551,{"timestamp":375,"open":137,"high":137,"low":254,"close":234,"volume":376},"2025-12-15T00:00:00",232,{"timestamp":378,"open":330,"high":330,"low":165,"close":158,"volume":379},"2025-12-16T00:00:00",268,{"timestamp":381,"open":147,"high":206,"low":382,"close":355,"volume":383},"2025-12-17T00:00:00",9,2290,{"timestamp":385,"open":165,"high":165,"low":382,"close":372,"volume":386},"2025-12-18T00:00:00",1584,{"timestamp":388,"open":165,"high":208,"low":165,"close":208,"volume":184},"2025-12-21T00:00:00",{"timestamp":390,"open":208,"high":157,"low":208,"close":157,"volume":391},"2025-12-22T00:00:00",179,{"timestamp":393,"open":234,"high":394,"low":234,"close":142,"volume":395},"2025-12-25T00:00:00",9.74,422,{"timestamp":397,"open":398,"high":142,"low":399,"close":130,"volume":400},"2025-12-28T00:00:00",9.5,9.09,12580,{"timestamp":402,"open":130,"high":330,"low":130,"close":169,"volume":403},"2025-12-29T00:00:00",3146,{"timestamp":405,"open":169,"high":169,"low":406,"close":130,"volume":407},"2026-01-01T00:00:00",8.98,3760,{"timestamp":409,"open":410,"high":169,"low":410,"close":220,"volume":411},"2026-01-04T00:00:00",9.11,1691,{"timestamp":413,"open":169,"high":169,"low":160,"close":169,"volume":414},"2026-01-05T00:00:00",853,{"timestamp":416,"open":169,"high":169,"low":130,"close":220,"volume":417},"2026-01-06T00:00:00",780,{"timestamp":419,"open":410,"high":220,"low":382,"close":420,"volume":421},"2026-01-07T00:00:00",9.01,7562,{"timestamp":423,"open":406,"high":420,"low":424,"close":406,"volume":425},"2026-01-08T00:00:00",8.92,3384,{"timestamp":427,"open":406,"high":406,"low":159,"close":159,"volume":428},"2026-01-11T00:00:00",4344,{"timestamp":430,"open":431,"high":158,"low":159,"close":432,"volume":433},"2026-01-12T00:00:00",8.91,9.13,4294,{"timestamp":435,"open":130,"high":130,"low":216,"close":355,"volume":436},"2026-01-13T00:00:00",2705,{"timestamp":76,"open":355,"high":438,"low":355,"close":410,"volume":439},9.33,7217,{"timestamp":441,"open":410,"high":410,"low":130,"close":410,"volume":442},"2026-01-15T00:00:00",1273,{"timestamp":444,"open":410,"high":410,"low":445,"close":410,"volume":446},"2026-01-18T00:00:00",8.95,1116,{"timestamp":448,"open":449,"high":410,"low":449,"close":410,"volume":450},"2026-01-19T00:00:00",8.97,628,{"timestamp":452,"open":410,"high":410,"low":453,"close":355,"volume":454},"2026-01-20T00:00:00",9.02,2621,{"timestamp":456,"open":355,"high":130,"low":355,"close":130,"volume":457},"2026-01-21T00:00:00",3495,{"timestamp":459,"open":130,"high":178,"low":382,"close":160,"volume":460},"2026-01-22T00:00:00",3911,{"timestamp":462,"open":160,"high":170,"low":130,"close":432,"volume":463},"2026-01-25T00:00:00",999,{"timestamp":465,"open":160,"high":160,"low":355,"close":466,"volume":467},"2026-01-26T00:00:00",9.06,5669,{"timestamp":469,"open":355,"high":470,"low":355,"close":470,"volume":471},"2026-01-27T00:00:00",9.07,2801,{"timestamp":473,"open":130,"high":130,"low":406,"close":470,"volume":474},"2026-01-28T00:00:00",2614,{"timestamp":476,"open":382,"high":355,"low":382,"close":355,"volume":477},"2026-02-01T00:00:00",3103,{"timestamp":479,"open":355,"high":355,"low":431,"close":453,"volume":480},"2026-02-02T00:00:00",233,{"timestamp":482,"open":355,"high":470,"low":445,"close":483,"volume":484},"2026-02-03T00:00:00",8.99,945,{"timestamp":486,"open":113,"high":113,"low":483,"close":382,"volume":487},"2026-02-05T00:00:00",323,{"timestamp":489,"open":466,"high":466,"low":350,"close":350,"volume":490},"2026-02-08T00:00:00",1942,{"timestamp":492,"open":382,"high":382,"low":493,"close":493,"volume":494},"2026-02-09T00:00:00",8.85,1020,{"timestamp":496,"open":497,"high":497,"low":493,"close":497,"volume":498},"2026-02-10T00:00:00",8.94,826,{"timestamp":500,"open":497,"high":497,"low":350,"close":501,"volume":502},"2026-02-11T00:00:00",8.93,63186,{"timestamp":79,"open":497,"high":113,"low":501,"close":501,"volume":504},2392,{"timestamp":506,"open":382,"high":466,"low":431,"close":216,"volume":507},"2026-02-17T00:00:00",504,{"timestamp":509,"open":355,"high":160,"low":497,"close":449,"volume":510},"2026-02-18T00:00:00",4498,{"timestamp":512,"open":170,"high":170,"low":445,"close":399,"volume":513},"2026-02-19T00:00:00",2042,{"timestamp":515,"open":410,"high":410,"low":406,"close":406,"volume":516},"2026-02-22T00:00:00",2693,{"timestamp":518,"open":420,"high":399,"low":227,"close":113,"volume":519},"2026-02-23T00:00:00",2950,{"timestamp":521,"open":445,"high":113,"low":445,"close":113,"volume":522},"2026-02-24T00:00:00",1145,{"timestamp":524,"open":355,"high":113,"low":355,"close":113,"volume":525},"2026-02-25T00:00:00",1625,{"timestamp":527,"open":399,"high":170,"low":470,"close":170,"volume":528},"2026-02-26T00:00:00",3268,{"timestamp":530,"open":170,"high":170,"low":382,"close":531,"volume":532},"2026-03-01T00:00:00",9.03,685,{"timestamp":534,"open":410,"high":410,"low":453,"close":113,"volume":535},"2026-03-02T00:00:00",644,{"timestamp":537,"open":432,"high":432,"low":355,"close":355,"volume":538},"2026-03-03T00:00:00",2361,{"timestamp":540,"open":364,"high":432,"low":355,"close":355,"volume":541},"2026-03-04T00:00:00",2402,{"timestamp":543,"open":220,"high":160,"low":466,"close":113,"volume":544},"2026-03-05T00:00:00",2092,{"timestamp":546,"open":220,"high":220,"low":406,"close":406,"volume":547},"2026-03-08T00:00:00",838,{"timestamp":549,"open":399,"high":399,"low":382,"close":113,"volume":550},"2026-03-09T00:00:00",378,{"timestamp":552,"open":113,"high":410,"low":355,"close":130,"volume":553},"2026-03-10T00:00:00",44,{"timestamp":555,"open":399,"high":220,"low":420,"close":420,"volume":556},"2026-03-11T00:00:00",1904,{"timestamp":82,"open":399,"high":399,"low":420,"close":420,"volume":558},613,{"timestamp":560,"open":399,"high":160,"low":453,"close":470,"volume":561},"2026-03-15T00:00:00",133951,{"timestamp":563,"open":169,"high":169,"low":470,"close":470,"volume":564},"2026-03-16T00:00:00",222,{"timestamp":566,"open":238,"high":151,"low":466,"close":238,"volume":567},"2026-03-18T00:00:00",728,{"timestamp":569,"open":165,"high":165,"low":466,"close":174,"volume":570},"2026-03-19T00:00:00",704,{"timestamp":572,"open":174,"high":573,"low":169,"close":170,"volume":574},"2026-03-22T00:00:00",9.38,209,{"timestamp":576,"open":170,"high":170,"low":170,"close":170,"volume":577},"2026-03-23T00:00:00",30,{"timestamp":579,"open":157,"high":157,"low":164,"close":208,"volume":327},"2026-03-24T00:00:00",{"timestamp":581,"open":368,"high":276,"low":208,"close":359,"volume":582},"2026-03-25T00:00:00",429,{"timestamp":584,"open":359,"high":359,"low":130,"close":170,"volume":585},"2026-03-26T00:00:00",335,{"timestamp":587,"open":187,"high":187,"low":160,"close":160,"volume":588},"2026-03-29T00:00:00",35,{"timestamp":590,"open":160,"high":165,"low":453,"close":113,"volume":591},"2026-03-30T00:00:00",1565,{"timestamp":84,"open":178,"high":178,"low":113,"close":113,"volume":593},1389,{"timestamp":595,"open":187,"high":187,"low":130,"close":130,"volume":596},"2026-04-01T00:00:00",243,{"timestamp":598,"open":258,"high":147,"low":130,"close":410,"volume":599},"2026-04-05T00:00:00",681,{"timestamp":601,"open":410,"high":153,"low":501,"close":153,"volume":602},"2026-04-06T00:00:00",3157,{"timestamp":604,"open":153,"high":153,"low":174,"close":182,"volume":605},"2026-04-07T00:00:00",1123,{"timestamp":607,"open":182,"high":187,"low":130,"close":187,"volume":608},"2026-04-08T00:00:00",1778,{"timestamp":610,"open":187,"high":178,"low":169,"close":174,"volume":611},"2026-04-09T00:00:00",977,{"timestamp":613,"open":178,"high":234,"low":169,"close":234,"volume":614},"2026-04-12T00:00:00",584,{"timestamp":616,"open":234,"high":234,"low":174,"close":359,"volume":617},"2026-04-13T00:00:00",1275,{"timestamp":85,"open":207,"high":340,"low":263,"close":263,"volume":619},193,{"timestamp":621,"open":263,"high":340,"low":258,"close":165,"volume":622},"2026-04-15T00:00:00",532,{"timestamp":624,"open":340,"high":359,"low":410,"close":344,"volume":625},"2026-04-16T00:00:00",991,{"timestamp":627,"open":368,"high":359,"low":340,"close":340,"volume":628},"2026-04-19T00:00:00",129,{"timestamp":630,"open":368,"high":359,"low":165,"close":359,"volume":255},"2026-04-21T00:00:00",{"timestamp":632,"open":368,"high":234,"low":368,"close":351,"volume":633},"2026-04-22T00:00:00",87,{"timestamp":635,"open":351,"high":636,"low":573,"close":573,"volume":637},"2026-04-23T00:00:00",9.46,100,{"timestamp":639,"open":363,"high":363,"low":160,"close":158,"volume":365},"2026-04-26T00:00:00",{"timestamp":641,"open":363,"high":363,"low":164,"close":165,"volume":642},"2026-04-27T00:00:00",522,{"timestamp":644,"open":363,"high":363,"low":263,"close":178,"volume":645},"2026-04-28T00:00:00",665,{"timestamp":647,"open":363,"high":363,"low":573,"close":363,"volume":648},"2026-04-29T00:00:00",4108,{"timestamp":650,"open":258,"high":363,"low":531,"close":254,"volume":651},"2026-05-03T00:00:00",2626,{"timestamp":653,"open":254,"high":573,"low":254,"close":157,"volume":654},"2026-05-04T00:00:00",72,{"timestamp":656,"open":153,"high":438,"low":254,"close":165,"volume":657},"2026-05-05T00:00:00",535,{"timestamp":659,"open":254,"high":153,"low":254,"close":165,"volume":660},"2026-05-06T00:00:00",217,{"timestamp":662,"open":165,"high":165,"low":254,"close":254,"volume":663},"2026-05-07T00:00:00",138,{"timestamp":665,"open":666,"high":666,"low":483,"close":382,"volume":667},"2026-05-10T00:00:00",9.36,2370,{"timestamp":669,"open":453,"high":165,"low":453,"close":164,"volume":670},"2026-05-11T00:00:00",237,{"timestamp":672,"open":164,"high":164,"low":130,"close":130,"volume":673},"2026-05-12T00:00:00",186,{"timestamp":675,"open":531,"high":344,"low":406,"close":382,"volume":676},"2026-05-13T00:00:00",2073,{"timestamp":88,"open":399,"high":258,"low":382,"close":531,"volume":678},1092,{"timestamp":680,"open":216,"high":220,"low":216,"close":216,"volume":681},"2026-05-17T00:00:00",1162,{"timestamp":683,"open":432,"high":183,"low":216,"close":410,"volume":684},"2026-05-18T00:00:00",16,{"timestamp":686,"open":364,"high":432,"low":399,"close":399,"volume":687},"2026-05-19T00:00:00",206,{"timestamp":689,"open":410,"high":432,"low":453,"close":453,"volume":690},"2026-05-20T00:00:00",198,{"timestamp":692,"open":364,"high":169,"low":531,"close":466,"volume":693},"2026-05-21T00:00:00",1934,{"timestamp":695,"open":470,"high":174,"low":470,"close":113,"volume":696},"2026-05-24T00:00:00",346,{"timestamp":698,"open":174,"high":336,"low":160,"close":398,"volume":699},"2026-05-25T00:00:00",164,{"timestamp":701,"open":151,"high":151,"low":344,"close":344,"volume":702},"2026-05-26T00:00:00",468,{"timestamp":704,"open":705,"high":705,"low":254,"close":234,"volume":706},"2026-05-27T00:00:00",9.48,145,{"timestamp":708,"open":234,"high":205,"low":158,"close":158,"volume":709},"2026-05-28T00:00:00",1984,{"timestamp":711,"open":147,"high":249,"low":158,"close":158,"volume":712},"2026-05-31T00:00:00",464,{"timestamp":714,"open":158,"high":158,"low":170,"close":258,"volume":715},"2026-06-01T00:00:00",366,{"timestamp":717,"open":178,"high":178,"low":718,"close":470,"volume":719},"2026-06-02T00:00:00",8.8,6861,{"timestamp":721,"open":470,"high":160,"low":470,"close":113,"volume":722},"2026-06-04T00:00:00",162,{"timestamp":724,"open":170,"high":182,"low":470,"close":372,"volume":725},"2026-06-07T00:00:00",285,{"timestamp":727,"open":466,"high":182,"low":466,"close":470,"volume":728},"2026-06-08T00:00:00",221,{"timestamp":730,"open":466,"high":113,"low":483,"close":420,"volume":731},"2026-06-09T00:00:00",530,{"timestamp":733,"open":483,"high":183,"low":483,"close":355,"volume":734},"2026-06-10T00:00:00",230,{"timestamp":736,"open":399,"high":187,"low":466,"close":207,"volume":737},"2026-06-11T00:00:00",414,{"timestamp":739,"open":174,"high":244,"low":350,"close":363,"volume":740},"2026-06-14T00:00:00",3059,{"timestamp":742,"open":238,"high":238,"low":531,"close":355,"volume":743},"2026-06-15T00:00:00",4258,{"timestamp":745,"open":466,"high":234,"low":466,"close":164,"volume":746},"2026-06-16T00:00:00",614,{"timestamp":748,"open":382,"high":174,"low":382,"close":130,"volume":749},"2026-06-17T00:00:00",1246,{"timestamp":751,"open":399,"high":705,"low":483,"close":483,"volume":752},"2026-06-18T00:00:00",2317,{"timestamp":754,"open":705,"high":705,"low":573,"close":234,"volume":755},"2026-06-21T00:00:00",430,{"timestamp":757,"open":153,"high":359,"low":164,"close":758,"volume":759},"2026-06-22T00:00:00",9.37,105,{"timestamp":761,"open":351,"high":351,"low":372,"close":372,"volume":762},"2026-06-23T00:00:00",375,{"timestamp":764,"open":410,"high":178,"low":410,"close":164,"volume":765},"2026-06-24T00:00:00",1028,{"timestamp":767,"open":432,"high":182,"low":432,"close":432,"volume":768},"2026-06-25T00:00:00",188,{"timestamp":770,"open":207,"high":182,"low":470,"close":470,"volume":771},"2026-06-28T00:00:00",137,{"timestamp":773,"open":178,"high":165,"low":531,"close":216,"volume":774},"2026-06-29T00:00:00",1726,{"timestamp":93,"open":470,"high":187,"low":470,"close":170,"volume":776},104,{"timestamp":778,"open":187,"high":758,"low":130,"close":258,"volume":779},"2026-07-01T00:00:00",1529,{"timestamp":781,"open":165,"high":165,"low":113,"close":113,"volume":782},"2026-07-02T00:00:00",131,{"timestamp":784,"open":449,"high":263,"low":449,"close":258,"volume":785},"2026-07-05T00:00:00",390,{"timestamp":787,"open":178,"high":178,"low":258,"close":258,"volume":788},"2026-07-06T00:00:00",40,{"timestamp":790,"open":165,"high":438,"low":160,"close":153,"volume":791},"2026-07-07T00:00:00",1409,{"timestamp":793,"open":208,"high":208,"low":160,"close":208,"volume":794},"2026-07-08T00:00:00",194,{"timestamp":796,"open":208,"high":208,"low":178,"close":178,"volume":797},"2026-07-09T00:00:00",240,{"timestamp":799,"open":178,"high":158,"low":169,"close":169,"volume":800},"2026-07-12T00:00:00",618,{"timestamp":94,"open":183,"high":158,"low":183,"close":153,"volume":802},202,{"timestamp":804,"open":666,"high":573,"low":258,"close":258,"volume":805},"2026-07-14T00:00:00",75,{"timestamp":807,"open":165,"high":573,"low":164,"close":164,"volume":808},"2026-07-15T00:00:00",492,{"timestamp":810,"open":164,"high":164,"low":258,"close":258,"volume":811},"2026-07-16T00:00:00",2048,{"timestamp":813,"open":165,"high":666,"low":382,"close":466,"volume":814},"2026-07-19T00:00:00",1787,{"timestamp":816,"open":169,"high":208,"low":817,"close":818,"volume":819},"2026-07-20T00:00:00",8.32,8.6,6040,{"timestamp":821,"open":350,"high":220,"low":822,"close":410,"volume":823},"2026-07-21T00:00:00",8.81,953,{"timestamp":825,"open":364,"high":432,"low":382,"close":382,"volume":826},"2026-07-22T00:00:00",1319,{"timestamp":828,"open":113,"high":113,"low":420,"close":420,"volume":240},"2026-07-23T00:00:00",{"timestamp":830,"open":420,"high":113,"low":382,"close":420,"volume":831},"2026-07-26T00:00:00",1214,{"timestamp":833,"open":170,"high":263,"low":216,"close":160,"volume":834},"2026-07-27T00:00:00",1639,{"timestamp":836,"open":263,"high":263,"low":420,"close":355,"volume":837},"2026-07-28T00:00:00",2696,{"timestamp":839,"open":183,"high":183,"low":466,"close":466,"volume":840},"2026-07-29T00:00:00",123,{"timestamp":842,"open":263,"high":843,"low":183,"close":398,"volume":844},"2026-07-30T00:00:00",9.56,1775,{"timestamp":846,"open":208,"high":208,"low":258,"close":258,"volume":847},"2026-08-02T00:00:00",2031,{"timestamp":849,"open":364,"high":340,"low":364,"close":220,"volume":850},"2026-08-03T00:00:00",267,{"timestamp":852,"open":158,"high":666,"low":216,"close":372,"volume":853},"2026-08-04T00:00:00",1706,{"timestamp":855,"open":372,"high":372,"low":466,"close":372,"volume":856},"2026-08-05T00:00:00",1193,{"timestamp":858,"open":372,"high":573,"low":263,"close":438,"volume":859},"2026-08-06T00:00:00",714,{"timestamp":861,"open":573,"high":573,"low":350,"close":364,"volume":862},"2026-08-09T00:00:00",1225,{"timestamp":864,"open":453,"high":182,"low":453,"close":355,"volume":865},"2026-08-10T00:00:00",231,{"timestamp":867,"open":372,"high":372,"low":258,"close":344,"volume":868},"2026-08-11T00:00:00",14,{"timestamp":870,"open":344,"high":344,"low":216,"close":344,"volume":871},"2026-08-12T00:00:00",139,{"timestamp":97,"open":208,"high":208,"low":531,"close":531,"volume":873},673,{"timestamp":875,"open":531,"high":573,"low":531,"close":399,"volume":876},"2026-08-16T00:00:00",712,{"timestamp":878,"open":183,"high":183,"low":879,"close":355,"volume":880},"2026-08-17T00:00:00",8.3,3821,{"timestamp":882,"open":113,"high":113,"low":883,"close":883,"volume":884},"2026-08-18T00:00:00",8.7,1907,{"timestamp":886,"open":497,"high":169,"low":493,"close":350,"volume":887},"2026-08-19T00:00:00",651,{"timestamp":889,"open":483,"high":169,"low":483,"close":220,"volume":890},"2026-08-20T00:00:00",78,{"timestamp":892,"open":445,"high":130,"low":445,"close":382,"volume":696},"2026-08-23T00:00:00",{"timestamp":894,"open":399,"high":220,"low":399,"close":399,"volume":895},"2026-08-24T00:00:00",1221,{"timestamp":897,"open":220,"high":160,"low":399,"close":160,"volume":898},"2026-08-25T00:00:00",252,{"timestamp":900,"open":160,"high":398,"low":901,"close":470,"volume":902},"2026-08-26T00:00:00",8.79,914,{"timestamp":904,"open":182,"high":178,"low":130,"close":178,"volume":684},"2026-08-27T00:00:00",{"timestamp":906,"open":178,"high":178,"low":382,"close":187,"volume":907},"2026-08-30T00:00:00",2002,{"timestamp":99,"open":254,"high":254,"low":382,"close":183,"volume":577},{"timestamp":910,"open":258,"high":258,"low":453,"close":432,"volume":911},"2026-09-01T00:00:00",262,{"timestamp":913,"open":207,"high":207,"low":216,"close":207,"volume":914},"2026-09-02T00:00:00",370,{"timestamp":916,"open":254,"high":254,"low":170,"close":164,"volume":696},"2026-09-03T00:00:00",{"timestamp":918,"open":157,"high":919,"low":157,"close":340,"volume":920},"2026-09-07T00:00:00",9.6,2240,{"timestamp":922,"open":398,"high":398,"low":363,"close":340,"volume":923},"2026-09-08T00:00:00",449,{"timestamp":925,"open":758,"high":573,"low":254,"close":254,"volume":926},"2026-09-09T00:00:00",83,{"timestamp":928,"open":666,"high":573,"low":344,"close":344,"volume":929},"2026-09-10T00:00:00",615,{"timestamp":931,"open":165,"high":165,"low":170,"close":164,"volume":932},"2026-09-13T00:00:00",371,{"timestamp":934,"open":164,"high":164,"low":220,"close":183,"volume":935},"2026-09-14T00:00:00",587,{"timestamp":937,"open":183,"high":183,"low":355,"close":364,"volume":938},"2026-09-15T00:00:00",1703,{"timestamp":940,"open":183,"high":183,"low":470,"close":432,"volume":941},"2026-09-16T00:00:00",128,{"timestamp":943,"open":183,"high":183,"low":355,"close":183,"volume":944},"2026-09-17T00:00:00",298,{"timestamp":946,"open":183,"high":183,"low":364,"close":432,"volume":663},"2026-09-20T00:00:00",{"timestamp":948,"open":183,"high":183,"low":160,"close":160,"volume":949},"2026-09-21T00:00:00",1442,{"timestamp":951,"open":183,"high":183,"low":364,"close":432,"volume":952},"2026-09-22T00:00:00",617,{"timestamp":954,"open":183,"high":183,"low":113,"close":113,"volume":955},"2026-09-23T00:00:00",289,[]]