[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fhjBp4LkJi3m84Qi6iczVhjTwsKbrBMxFgtmo9otVBco":3,"$fBAUjNk8lBsIZ7jSZpKAwgtWzm1Fn0_p1zA0Mw3vC-Pk":25,"$fOBnq-TWHbW5yfn8GAX7QHHWPSpT1AEsH_JLhfseblqI":171},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ZAVI11","zavi11","fii","Zavit Real Estate Fund Fundo Investimento Imobiliario","FII Zavit R","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},9.7,0.13,1.3584,"BRL","2026-09-25T23:48:18Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":168,"success":169,"errors":170,"limitReached":168},[27,34,37,41,45,48,51,54,58,62,66,70,73,76,80,82,85,88,92,96,99,102,105,109,112,115,119,122,125,128,131,134,137,140,143,146,149,153,156,159,162,165],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.11,"2023-04-28T00:00:00","2023-05-15T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},0.116,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},0.112,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},"2023-09-29T00:00:00","2023-10-11T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},"2023-10-31T00:00:00","2023-11-14T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},0.118,"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},0.124,"2023-12-28T00:00:00","2024-01-12T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},0.132,"2024-01-31T00:00:00","2024-02-09T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},0.134,"2024-02-29T00:00:00","2024-03-13T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2024-03-28T00:00:00","2024-04-11T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},0.107,"2024-05-31T00:00:00","2024-06-13T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":81,"status":33},"2024-06-14T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2024-06-28T00:00:00","2024-07-11T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2024-07-31T00:00:00","2024-08-13T00:00:00",{"type":28,"category":29,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},0.115,"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},0.125,"2024-09-30T00:00:00","2024-10-11T00:00:00",{"type":28,"category":29,"amount":89,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-10-31T00:00:00","2024-11-13T00:00:00",{"type":28,"category":29,"amount":89,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2024-11-29T00:00:00","2024-12-12T00:00:00",{"type":28,"category":29,"amount":89,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2024-12-30T00:00:00","2025-01-14T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},0.105,"2025-01-31T00:00:00","2025-02-13T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2025-02-28T00:00:00","2025-03-14T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2025-03-31T00:00:00","2025-04-11T00:00:00",{"type":28,"category":29,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},0.117,"2025-04-30T00:00:00","2025-05-14T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2025-05-30T00:00:00","2025-06-12T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2025-06-30T00:00:00","2025-07-11T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2025-07-31T00:00:00","2025-08-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-08-29T00:00:00","2025-09-11T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-09-30T00:00:00","2025-10-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-10-31T00:00:00","2025-11-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},"2025-12-30T00:00:00","2026-01-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},"2026-01-30T00:00:00","2026-02-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},"2026-02-27T00:00:00","2026-03-12T00:00:00",{"type":28,"category":29,"amount":150,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},0.12,"2026-03-31T00:00:00","2026-04-14T00:00:00",{"type":28,"category":29,"amount":150,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2026-04-30T00:00:00","2026-05-14T00:00:00",{"type":28,"category":29,"amount":150,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2026-05-29T00:00:00","2026-06-12T00:00:00",{"type":28,"category":29,"amount":150,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2026-06-30T00:00:00","2026-07-13T00:00:00",{"type":28,"category":29,"amount":150,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-07-31T00:00:00","2026-08-13T00:00:00",{"type":28,"category":29,"amount":150,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-08-31T00:00:00","2026-09-14T00:00:00",null,true,[],{"items":172,"totalItens":168,"success":169,"errors":1145,"limitReached":168},[173,180,187,193,198,204,211,218,224,228,234,241,244,250,255,260,265,270,277,284,290,296,303,309,316,321,327,331,335,340,345,350,356,363,367,372,379,384,391,396,402,409,416,421,425,431,436,440,445,449,454,459,466,471,475,482,488,495,502,508,513,518,524,529,536,540,546,551,556,561,566,571,575,577,581,585,588,591,594,597,602,605,612,616,619,624,627,630,633,636,639,642,644,648,655,660,665,669,675,680,684,688,691,694,698,701,705,709,714,717,719,722,727,731,734,737,741,745,748,751,755,758,760,763,766,771,774,777,780,783,786,788,791,794,797,800,803,806,809,813,816,819,822,825,828,831,834,837,841,844,848,850,853,856,859,862,865,868,871,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,930,933,936,939,942,945,947,950,953,956,959,962,965,968,971,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1041,1046,1051,1057,1064,1069,1073,1077,1082,1086,1089,1092,1095,1098,1100,1104,1107,1110,1113,1116,1119,1121,1124,1127,1130,1133,1136,1139,1142],{"timestamp":174,"open":175,"high":176,"low":177,"close":178,"volume":179},"2025-09-28T00:00:00",87.95,88.62,87.68,88.61,234,{"timestamp":181,"open":182,"high":183,"low":184,"close":185,"volume":186},"2025-09-29T00:00:00",89.2,89.8,88.24,88.76,451,{"timestamp":132,"open":188,"high":189,"low":190,"close":191,"volume":192},88.99,92.55,86.9,86.91,1175,{"timestamp":194,"open":195,"high":195,"low":191,"close":196,"volume":197},"2025-10-01T00:00:00",92.39,87.45,524,{"timestamp":199,"open":200,"high":201,"low":191,"close":202,"volume":203},"2025-10-02T00:00:00",87.47,87.76,87.5,210,{"timestamp":205,"open":206,"high":207,"low":208,"close":209,"volume":210},"2025-10-05T00:00:00",88.38,90.47,87.65,88.18,1236,{"timestamp":212,"open":213,"high":214,"low":215,"close":216,"volume":217},"2025-10-06T00:00:00",87.73,88.39,87.7,87.8,129,{"timestamp":219,"open":220,"high":220,"low":221,"close":222,"volume":223},"2025-10-07T00:00:00",89.29,87.81,88.44,338,{"timestamp":225,"open":222,"high":222,"low":208,"close":226,"volume":227},"2025-10-08T00:00:00",87.93,245,{"timestamp":229,"open":230,"high":230,"low":231,"close":232,"volume":233},"2025-10-09T00:00:00",88.5,87.94,88.3,481,{"timestamp":235,"open":236,"high":237,"low":238,"close":239,"volume":240},"2025-10-12T00:00:00",88.9,89.3,88.48,88.79,288,{"timestamp":133,"open":239,"high":242,"low":175,"close":175,"volume":243},89.05,329,{"timestamp":245,"open":246,"high":246,"low":247,"close":248,"volume":249},"2025-10-14T00:00:00",89.09,87.55,88.92,179,{"timestamp":251,"open":252,"high":230,"low":253,"close":238,"volume":254},"2025-10-15T00:00:00",88.31,87.22,1112,{"timestamp":256,"open":257,"high":257,"low":258,"close":258,"volume":259},"2025-10-16T00:00:00",88.49,86.7,591,{"timestamp":261,"open":262,"high":263,"low":262,"close":263,"volume":264},"2025-10-19T00:00:00",87.05,88.17,538,{"timestamp":266,"open":267,"high":263,"low":267,"close":268,"volume":269},"2025-10-20T00:00:00",87.97,88.1,24,{"timestamp":271,"open":272,"high":273,"low":274,"close":275,"volume":276},"2025-10-21T00:00:00",88.45,91.98,88.01,91.53,589,{"timestamp":278,"open":279,"high":280,"low":281,"close":282,"volume":283},"2025-10-22T00:00:00",91.48,91.97,89,89.66,326,{"timestamp":285,"open":282,"high":286,"low":287,"close":288,"volume":289},"2025-10-23T00:00:00",90.75,89.1,89.5,254,{"timestamp":291,"open":292,"high":292,"low":293,"close":294,"volume":295},"2025-10-26T00:00:00",91.92,89.53,91.38,420,{"timestamp":297,"open":298,"high":299,"low":300,"close":301,"volume":302},"2025-10-27T00:00:00",92.36,92.45,89.55,89.65,455,{"timestamp":304,"open":305,"high":306,"low":305,"close":307,"volume":308},"2025-10-29T00:00:00",89.27,90.44,89.76,137,{"timestamp":310,"open":311,"high":312,"low":313,"close":314,"volume":315},"2025-10-30T00:00:00",89.99,90.95,89.67,90.69,642,{"timestamp":317,"open":314,"high":318,"low":319,"close":319,"volume":320},"2025-11-02T00:00:00",90.92,90,274,{"timestamp":322,"open":323,"high":323,"low":324,"close":325,"volume":326},"2025-11-03T00:00:00",90.85,89.52,90.67,284,{"timestamp":328,"open":236,"high":329,"low":236,"close":330,"volume":320},"2025-11-04T00:00:00",92.25,90.93,{"timestamp":332,"open":330,"high":333,"low":330,"close":273,"volume":334},"2025-11-05T00:00:00",92.3,358,{"timestamp":336,"open":273,"high":337,"low":338,"close":337,"volume":339},"2025-11-06T00:00:00",91.99,90.01,499,{"timestamp":341,"open":280,"high":280,"low":342,"close":343,"volume":344},"2025-11-09T00:00:00",90.22,90.88,498,{"timestamp":346,"open":343,"high":347,"low":343,"close":348,"volume":349},"2025-11-10T00:00:00",93.7,91.45,342,{"timestamp":351,"open":352,"high":353,"low":354,"close":353,"volume":355},"2025-11-11T00:00:00",93.69,95.91,90.28,733,{"timestamp":357,"open":358,"high":359,"low":360,"close":361,"volume":362},"2025-11-12T00:00:00",95.87,95.9,92.22,92.99,181,{"timestamp":136,"open":359,"high":359,"low":364,"close":365,"volume":366},92.58,94.01,558,{"timestamp":368,"open":333,"high":369,"low":333,"close":370,"volume":371},"2025-11-16T00:00:00",94,93.62,190,{"timestamp":373,"open":374,"high":375,"low":376,"close":377,"volume":378},"2025-11-17T00:00:00",91.16,95.68,90.72,91.83,1162,{"timestamp":380,"open":381,"high":382,"low":381,"close":383,"volume":382},"2025-11-18T00:00:00",91.85,95,94.98,{"timestamp":385,"open":386,"high":387,"low":388,"close":389,"volume":390},"2025-11-20T00:00:00",94.97,95.99,94.47,95.65,927,{"timestamp":392,"open":389,"high":389,"low":393,"close":394,"volume":395},"2025-11-23T00:00:00",91.02,93.9,563,{"timestamp":397,"open":398,"high":399,"low":398,"close":400,"volume":401},"2025-11-24T00:00:00",93.27,94.86,94.5,235,{"timestamp":403,"open":404,"high":405,"low":406,"close":407,"volume":408},"2025-11-25T00:00:00",96,99.14,91.35,91.61,2297,{"timestamp":410,"open":411,"high":412,"low":413,"close":414,"volume":415},"2025-11-26T00:00:00",91.86,93.95,91.7,92.64,1515,{"timestamp":417,"open":418,"high":419,"low":420,"close":419,"volume":315},"2025-11-27T00:00:00",94.56,95.09,92.48,{"timestamp":422,"open":423,"high":423,"low":364,"close":412,"volume":424},"2025-11-30T00:00:00",93.99,506,{"timestamp":426,"open":427,"high":428,"low":429,"close":189,"volume":430},"2025-12-01T00:00:00",93.44,93.45,92.11,360,{"timestamp":432,"open":428,"high":347,"low":433,"close":434,"volume":435},"2025-12-02T00:00:00",93.14,93.66,110,{"timestamp":437,"open":434,"high":434,"low":329,"close":438,"volume":439},"2025-12-03T00:00:00",92.94,597,{"timestamp":441,"open":438,"high":442,"low":438,"close":443,"volume":444},"2025-12-04T00:00:00",93.93,93.41,813,{"timestamp":446,"open":423,"high":423,"low":333,"close":447,"volume":448},"2025-12-07T00:00:00",92.8,496,{"timestamp":450,"open":451,"high":423,"low":451,"close":452,"volume":453},"2025-12-08T00:00:00",92.49,93.98,168,{"timestamp":455,"open":452,"high":456,"low":457,"close":456,"volume":458},"2025-12-09T00:00:00",94.99,93.33,75,{"timestamp":460,"open":461,"high":462,"low":463,"close":464,"volume":465},"2025-12-10T00:00:00",9.5,10.01,9.42,9.6,15901,{"timestamp":467,"open":468,"high":469,"low":464,"close":464,"volume":470},"2025-12-11T00:00:00",9.82,9.96,2612,{"timestamp":472,"open":464,"high":469,"low":464,"close":473,"volume":474},"2025-12-14T00:00:00",9.85,1549,{"timestamp":476,"open":477,"high":478,"low":479,"close":480,"volume":481},"2025-12-15T00:00:00",9.95,10.97,9.8,10.04,10451,{"timestamp":483,"open":484,"high":484,"low":485,"close":486,"volume":487},"2025-12-16T00:00:00",10.98,9.65,9.97,4678,{"timestamp":489,"open":490,"high":491,"low":492,"close":493,"volume":494},"2025-12-17T00:00:00",10.59,10.6,9.55,9.9,8992,{"timestamp":496,"open":497,"high":498,"low":499,"close":500,"volume":501},"2025-12-18T00:00:00",9.99,10.12,9.52,9.91,5476,{"timestamp":503,"open":504,"high":505,"low":485,"close":506,"volume":507},"2025-12-21T00:00:00",9.92,10.37,9.98,13380,{"timestamp":509,"open":506,"high":505,"low":510,"close":511,"volume":512},"2025-12-22T00:00:00",9.94,10.28,9147,{"timestamp":514,"open":511,"high":515,"low":500,"close":516,"volume":517},"2025-12-25T00:00:00",10.35,10.27,8675,{"timestamp":519,"open":520,"high":521,"low":504,"close":522,"volume":523},"2025-12-28T00:00:00",10.34,10.89,10.1,12025,{"timestamp":525,"open":515,"high":515,"low":526,"close":527,"volume":528},"2025-12-29T00:00:00",10.14,10.29,1870,{"timestamp":530,"open":531,"high":532,"low":533,"close":534,"volume":535},"2026-01-01T00:00:00",10.22,10.8,10.21,10.24,1048,{"timestamp":537,"open":515,"high":515,"low":462,"close":538,"volume":539},"2026-01-04T00:00:00",10.18,1754,{"timestamp":541,"open":542,"high":542,"low":543,"close":544,"volume":545},"2026-01-05T00:00:00",10.3,10.07,10.13,1745,{"timestamp":547,"open":544,"high":548,"low":544,"close":549,"volume":550},"2026-01-06T00:00:00",10.4,10.26,1514,{"timestamp":552,"open":549,"high":549,"low":553,"close":554,"volume":555},"2026-01-07T00:00:00",9.77,10.06,7565,{"timestamp":557,"open":558,"high":558,"low":559,"close":559,"volume":560},"2026-01-08T00:00:00",10.08,10,1859,{"timestamp":562,"open":563,"high":563,"low":564,"close":564,"volume":565},"2026-01-11T00:00:00",10.05,10.03,1019,{"timestamp":567,"open":563,"high":548,"low":568,"close":569,"volume":570},"2026-01-12T00:00:00",9.93,10.09,6355,{"timestamp":572,"open":522,"high":522,"low":573,"close":568,"volume":574},"2026-01-13T00:00:00",9.86,8041,{"timestamp":142,"open":568,"high":515,"low":568,"close":533,"volume":576},8345,{"timestamp":578,"open":480,"high":579,"low":486,"close":486,"volume":580},"2026-01-15T00:00:00",10.2,7586,{"timestamp":582,"open":583,"high":583,"low":493,"close":559,"volume":584},"2026-01-18T00:00:00",10.02,1266,{"timestamp":586,"open":583,"high":583,"low":493,"close":486,"volume":587},"2026-01-19T00:00:00",2712,{"timestamp":589,"open":486,"high":559,"low":568,"close":510,"volume":590},"2026-01-20T00:00:00",1107,{"timestamp":592,"open":559,"high":559,"low":510,"close":477,"volume":593},"2026-01-21T00:00:00",3223,{"timestamp":595,"open":559,"high":505,"low":506,"close":533,"volume":596},"2026-01-22T00:00:00",6843,{"timestamp":598,"open":599,"high":600,"low":527,"close":542,"volume":601},"2026-01-25T00:00:00",10.32,10.36,942,{"timestamp":603,"open":599,"high":505,"low":531,"close":505,"volume":604},"2026-01-26T00:00:00",3405,{"timestamp":606,"open":607,"high":608,"low":609,"close":610,"volume":611},"2026-01-27T00:00:00",10.38,10.74,10.33,10.5,16447,{"timestamp":613,"open":609,"high":614,"low":486,"close":542,"volume":615},"2026-01-28T00:00:00",10.72,7065,{"timestamp":617,"open":618,"high":618,"low":568,"close":568,"volume":302},"2026-02-01T00:00:00",10.17,{"timestamp":620,"open":621,"high":621,"low":583,"close":622,"volume":623},"2026-02-02T00:00:00",10.31,10.16,1147,{"timestamp":625,"open":621,"high":621,"low":462,"close":462,"volume":626},"2026-02-03T00:00:00",8711,{"timestamp":628,"open":609,"high":609,"low":558,"close":527,"volume":629},"2026-02-05T00:00:00",5595,{"timestamp":631,"open":569,"high":542,"low":583,"close":480,"volume":632},"2026-02-08T00:00:00",4998,{"timestamp":634,"open":462,"high":527,"low":462,"close":511,"volume":635},"2026-02-09T00:00:00",4745,{"timestamp":637,"open":516,"high":516,"low":573,"close":480,"volume":638},"2026-02-10T00:00:00",7201,{"timestamp":640,"open":543,"high":543,"low":559,"close":480,"volume":641},"2026-02-11T00:00:00",2101,{"timestamp":145,"open":497,"high":569,"low":497,"close":559,"volume":643},1040,{"timestamp":645,"open":497,"high":549,"low":646,"close":492,"volume":647},"2026-02-17T00:00:00",9.45,127101,{"timestamp":649,"open":650,"high":651,"low":652,"close":653,"volume":654},"2026-02-18T00:00:00",9.66,9.71,9.53,9.58,17912,{"timestamp":656,"open":651,"high":651,"low":657,"close":658,"volume":659},"2026-02-19T00:00:00",9.51,9.64,8737,{"timestamp":661,"open":662,"high":662,"low":663,"close":461,"volume":664},"2026-02-22T00:00:00",9.73,9.47,9856,{"timestamp":666,"open":667,"high":667,"low":461,"close":464,"volume":668},"2026-02-23T00:00:00",9.79,8114,{"timestamp":670,"open":671,"high":672,"low":673,"close":12,"volume":674},"2026-02-24T00:00:00",9.72,9.74,9.63,4596,{"timestamp":676,"open":677,"high":677,"low":653,"close":678,"volume":679},"2026-02-25T00:00:00",9.81,9.68,3331,{"timestamp":681,"open":682,"high":682,"low":662,"close":553,"volume":683},"2026-02-26T00:00:00",9.83,6801,{"timestamp":685,"open":667,"high":686,"low":461,"close":464,"volume":687},"2026-03-01T00:00:00",9.84,8575,{"timestamp":689,"open":464,"high":673,"low":652,"close":653,"volume":690},"2026-03-02T00:00:00",2304,{"timestamp":692,"open":652,"high":662,"low":652,"close":678,"volume":693},"2026-03-03T00:00:00",7274,{"timestamp":695,"open":696,"high":553,"low":464,"close":650,"volume":697},"2026-03-04T00:00:00",9.69,1960,{"timestamp":699,"open":672,"high":672,"low":464,"close":485,"volume":700},"2026-03-05T00:00:00",8828,{"timestamp":702,"open":671,"high":671,"low":703,"close":658,"volume":704},"2026-03-08T00:00:00",9.57,2829,{"timestamp":706,"open":658,"high":672,"low":707,"close":485,"volume":708},"2026-03-09T00:00:00",9.56,6251,{"timestamp":710,"open":485,"high":711,"low":703,"close":712,"volume":713},"2026-03-10T00:00:00",9.67,9.61,470,{"timestamp":715,"open":650,"high":711,"low":703,"close":485,"volume":716},"2026-03-11T00:00:00",3649,{"timestamp":148,"open":485,"high":485,"low":653,"close":673,"volume":718},2883,{"timestamp":720,"open":658,"high":485,"low":657,"close":658,"volume":721},"2026-03-15T00:00:00",5630,{"timestamp":723,"open":673,"high":673,"low":724,"close":725,"volume":726},"2026-03-16T00:00:00",9.49,9.59,10442,{"timestamp":728,"open":729,"high":729,"low":663,"close":703,"volume":730},"2026-03-18T00:00:00",9.62,13912,{"timestamp":732,"open":703,"high":729,"low":724,"close":492,"volume":733},"2026-03-19T00:00:00",32702,{"timestamp":735,"open":729,"high":658,"low":492,"close":658,"volume":736},"2026-03-22T00:00:00",9367,{"timestamp":738,"open":652,"high":658,"low":652,"close":739,"volume":740},"2026-03-23T00:00:00",9.54,12693,{"timestamp":742,"open":499,"high":743,"low":499,"close":662,"volume":744},"2026-03-24T00:00:00",9.88,7610,{"timestamp":746,"open":671,"high":468,"low":464,"close":468,"volume":747},"2026-03-25T00:00:00",3074,{"timestamp":749,"open":711,"high":504,"low":711,"close":662,"volume":750},"2026-03-26T00:00:00",18890,{"timestamp":752,"open":696,"high":500,"low":696,"close":753,"volume":754},"2026-03-29T00:00:00",9.89,19398,{"timestamp":756,"open":468,"high":506,"low":12,"close":510,"volume":757},"2026-03-30T00:00:00",7029,{"timestamp":151,"open":522,"high":522,"low":682,"close":568,"volume":759},5866,{"timestamp":761,"open":568,"high":462,"low":573,"close":486,"volume":762},"2026-04-01T00:00:00",6057,{"timestamp":764,"open":493,"high":559,"low":677,"close":573,"volume":765},"2026-04-05T00:00:00",10851,{"timestamp":767,"open":651,"high":768,"low":658,"close":769,"volume":770},"2026-04-06T00:00:00",10.68,9.78,29237,{"timestamp":772,"open":573,"high":526,"low":667,"close":500,"volume":773},"2026-04-07T00:00:00",6174,{"timestamp":775,"open":462,"high":558,"low":686,"close":686,"volume":776},"2026-04-08T00:00:00",1778,{"timestamp":778,"open":564,"high":564,"low":677,"close":677,"volume":779},"2026-04-09T00:00:00",1670,{"timestamp":781,"open":677,"high":469,"low":479,"close":682,"volume":782},"2026-04-12T00:00:00",4447,{"timestamp":784,"open":568,"high":564,"low":677,"close":504,"volume":785},"2026-04-13T00:00:00",4045,{"timestamp":152,"open":559,"high":583,"low":479,"close":682,"volume":787},18598,{"timestamp":789,"open":682,"high":477,"low":682,"close":477,"volume":790},"2026-04-15T00:00:00",1151,{"timestamp":792,"open":477,"high":462,"low":468,"close":682,"volume":793},"2026-04-16T00:00:00",5441,{"timestamp":795,"open":568,"high":559,"low":468,"close":559,"volume":796},"2026-04-19T00:00:00",513,{"timestamp":798,"open":468,"high":583,"low":468,"close":559,"volume":799},"2026-04-21T00:00:00",2122,{"timestamp":801,"open":564,"high":564,"low":568,"close":486,"volume":802},"2026-04-22T00:00:00",220,{"timestamp":804,"open":564,"high":564,"low":479,"close":468,"volume":805},"2026-04-23T00:00:00",8987,{"timestamp":807,"open":686,"high":506,"low":12,"close":667,"volume":808},"2026-04-26T00:00:00",15634,{"timestamp":810,"open":811,"high":811,"low":12,"close":672,"volume":812},"2026-04-27T00:00:00",9.87,3920,{"timestamp":814,"open":682,"high":682,"low":711,"close":711,"volume":815},"2026-04-28T00:00:00",20290,{"timestamp":817,"open":553,"high":769,"low":12,"close":651,"volume":818},"2026-04-29T00:00:00",13719,{"timestamp":820,"open":671,"high":671,"low":464,"close":673,"volume":821},"2026-05-03T00:00:00",5870,{"timestamp":823,"open":662,"high":662,"low":657,"close":652,"volume":824},"2026-05-04T00:00:00",4295,{"timestamp":826,"open":492,"high":650,"low":461,"close":464,"volume":827},"2026-05-05T00:00:00",4671,{"timestamp":829,"open":12,"high":12,"low":663,"close":658,"volume":830},"2026-05-06T00:00:00",7471,{"timestamp":832,"open":485,"high":662,"low":492,"close":492,"volume":833},"2026-05-07T00:00:00",2848,{"timestamp":835,"open":485,"high":672,"low":492,"close":725,"volume":836},"2026-05-10T00:00:00",3876,{"timestamp":838,"open":652,"high":510,"low":839,"close":725,"volume":840},"2026-05-11T00:00:00",9.46,11731,{"timestamp":842,"open":729,"high":729,"low":652,"close":725,"volume":843},"2026-05-12T00:00:00",3656,{"timestamp":845,"open":663,"high":846,"low":663,"close":678,"volume":847},"2026-05-13T00:00:00",9.75,2233,{"timestamp":155,"open":662,"high":662,"low":499,"close":712,"volume":849},9233,{"timestamp":851,"open":651,"high":651,"low":739,"close":658,"volume":852},"2026-05-17T00:00:00",2150,{"timestamp":854,"open":12,"high":12,"low":739,"close":464,"volume":855},"2026-05-18T00:00:00",4351,{"timestamp":857,"open":673,"high":651,"low":729,"close":12,"volume":858},"2026-05-19T00:00:00",1305,{"timestamp":860,"open":651,"high":651,"low":464,"close":711,"volume":861},"2026-05-20T00:00:00",1679,{"timestamp":863,"open":711,"high":651,"low":653,"close":696,"volume":864},"2026-05-21T00:00:00",2249,{"timestamp":866,"open":769,"high":769,"low":678,"close":651,"volume":867},"2026-05-24T00:00:00",1321,{"timestamp":869,"open":651,"high":769,"low":650,"close":651,"volume":870},"2026-05-25T00:00:00",2158,{"timestamp":872,"open":658,"high":873,"low":658,"close":873,"volume":874},"2026-05-26T00:00:00",9.76,3308,{"timestamp":876,"open":479,"high":686,"low":485,"close":553,"volume":877},"2026-05-27T00:00:00",2112,{"timestamp":879,"open":468,"high":743,"low":12,"close":769,"volume":880},"2026-05-28T00:00:00",8074,{"timestamp":882,"open":650,"high":468,"low":657,"close":492,"volume":883},"2026-05-31T00:00:00",4514,{"timestamp":885,"open":464,"high":479,"low":464,"close":873,"volume":886},"2026-06-01T00:00:00",2985,{"timestamp":888,"open":464,"high":682,"low":461,"close":846,"volume":889},"2026-06-02T00:00:00",3089,{"timestamp":891,"open":553,"high":553,"low":703,"close":703,"volume":892},"2026-06-04T00:00:00",6874,{"timestamp":894,"open":650,"high":650,"low":652,"close":464,"volume":895},"2026-06-07T00:00:00",2798,{"timestamp":897,"open":461,"high":725,"low":839,"close":492,"volume":898},"2026-06-08T00:00:00",10585,{"timestamp":900,"open":652,"high":652,"low":839,"close":839,"volume":901},"2026-06-09T00:00:00",6998,{"timestamp":903,"open":657,"high":652,"low":657,"close":657,"volume":904},"2026-06-10T00:00:00",399,{"timestamp":906,"open":499,"high":707,"low":499,"close":492,"volume":907},"2026-06-11T00:00:00",2272,{"timestamp":909,"open":712,"high":686,"low":724,"close":673,"volume":910},"2026-06-14T00:00:00",13792,{"timestamp":912,"open":673,"high":673,"low":461,"close":461,"volume":913},"2026-06-15T00:00:00",7823,{"timestamp":915,"open":464,"high":464,"low":461,"close":461,"volume":916},"2026-06-16T00:00:00",4019,{"timestamp":918,"open":464,"high":673,"low":461,"close":725,"volume":919},"2026-06-17T00:00:00",1799,{"timestamp":921,"open":657,"high":712,"low":657,"close":653,"volume":922},"2026-06-18T00:00:00",1044,{"timestamp":924,"open":673,"high":673,"low":657,"close":499,"volume":925},"2026-06-21T00:00:00",1661,{"timestamp":927,"open":652,"high":653,"low":928,"close":492,"volume":929},"2026-06-22T00:00:00",9.48,4017,{"timestamp":931,"open":724,"high":583,"low":928,"close":461,"volume":932},"2026-06-23T00:00:00",10759,{"timestamp":934,"open":499,"high":650,"low":499,"close":739,"volume":935},"2026-06-24T00:00:00",758,{"timestamp":937,"open":658,"high":658,"low":464,"close":673,"volume":938},"2026-06-25T00:00:00",1789,{"timestamp":940,"open":651,"high":651,"low":673,"close":485,"volume":941},"2026-06-28T00:00:00",157,{"timestamp":943,"open":657,"high":846,"low":657,"close":650,"volume":944},"2026-06-29T00:00:00",1671,{"timestamp":160,"open":464,"high":651,"low":461,"close":707,"volume":946},1598,{"timestamp":948,"open":663,"high":678,"low":663,"close":673,"volume":949},"2026-07-01T00:00:00",2215,{"timestamp":951,"open":650,"high":662,"low":657,"close":657,"volume":952},"2026-07-02T00:00:00",3117,{"timestamp":954,"open":725,"high":696,"low":652,"close":658,"volume":955},"2026-07-05T00:00:00",999,{"timestamp":957,"open":464,"high":662,"low":464,"close":673,"volume":958},"2026-07-06T00:00:00",1046,{"timestamp":960,"open":662,"high":662,"low":492,"close":703,"volume":961},"2026-07-07T00:00:00",1726,{"timestamp":963,"open":673,"high":651,"low":729,"close":651,"volume":964},"2026-07-08T00:00:00",3231,{"timestamp":966,"open":651,"high":553,"low":653,"close":725,"volume":967},"2026-07-09T00:00:00",3721,{"timestamp":969,"open":667,"high":559,"low":729,"close":672,"volume":970},"2026-07-12T00:00:00",8412,{"timestamp":161,"open":686,"high":486,"low":846,"close":873,"volume":972},1157,{"timestamp":974,"open":573,"high":568,"low":653,"close":667,"volume":975},"2026-07-14T00:00:00",10745,{"timestamp":977,"open":743,"high":743,"low":725,"close":712,"volume":978},"2026-07-15T00:00:00",1814,{"timestamp":980,"open":712,"high":671,"low":712,"close":671,"volume":981},"2026-07-16T00:00:00",3010,{"timestamp":983,"open":769,"high":769,"low":711,"close":846,"volume":984},"2026-07-19T00:00:00",2811,{"timestamp":986,"open":673,"high":682,"low":739,"close":846,"volume":987},"2026-07-20T00:00:00",6948,{"timestamp":989,"open":703,"high":662,"low":703,"close":729,"volume":990},"2026-07-21T00:00:00",1657,{"timestamp":992,"open":739,"high":711,"low":739,"close":653,"volume":993},"2026-07-22T00:00:00",4726,{"timestamp":995,"open":653,"high":658,"low":653,"close":658,"volume":996},"2026-07-23T00:00:00",1087,{"timestamp":998,"open":672,"high":672,"low":492,"close":12,"volume":999},"2026-07-26T00:00:00",4578,{"timestamp":1001,"open":12,"high":12,"low":485,"close":12,"volume":1002},"2026-07-27T00:00:00",163,{"timestamp":1004,"open":12,"high":846,"low":663,"close":707,"volume":1005},"2026-07-28T00:00:00",13903,{"timestamp":1007,"open":650,"high":651,"low":673,"close":651,"volume":1008},"2026-07-29T00:00:00",2074,{"timestamp":1010,"open":651,"high":769,"low":711,"close":769,"volume":1011},"2026-07-30T00:00:00",3282,{"timestamp":1013,"open":743,"high":743,"low":464,"close":846,"volume":1014},"2026-08-02T00:00:00",3793,{"timestamp":1016,"open":703,"high":486,"low":703,"close":473,"volume":1017},"2026-08-03T00:00:00",4650,{"timestamp":1019,"open":678,"high":473,"low":673,"close":673,"volume":1020},"2026-08-04T00:00:00",1511,{"timestamp":1022,"open":846,"high":846,"low":712,"close":712,"volume":1023},"2026-08-05T00:00:00",13844,{"timestamp":1025,"open":712,"high":846,"low":653,"close":846,"volume":1026},"2026-08-06T00:00:00",15078,{"timestamp":1028,"open":686,"high":686,"low":652,"close":652,"volume":1029},"2026-08-09T00:00:00",1933,{"timestamp":1031,"open":492,"high":846,"low":492,"close":672,"volume":1032},"2026-08-10T00:00:00",10531,{"timestamp":1034,"open":553,"high":553,"low":464,"close":846,"volume":1035},"2026-08-11T00:00:00",4239,{"timestamp":1037,"open":553,"high":553,"low":499,"close":499,"volume":1038},"2026-08-12T00:00:00",3909,{"timestamp":164,"open":678,"high":678,"low":499,"close":499,"volume":1040},2531,{"timestamp":1042,"open":499,"high":673,"low":1043,"close":1044,"volume":1045},"2026-08-16T00:00:00",9.04,9.13,15019,{"timestamp":1047,"open":839,"high":464,"low":1048,"close":1049,"volume":1050},"2026-08-17T00:00:00",8.67,9.1,20891,{"timestamp":1052,"open":1049,"high":1053,"low":1054,"close":1055,"volume":1056},"2026-08-18T00:00:00",9.35,8.94,9.16,7394,{"timestamp":1058,"open":1059,"high":1060,"low":1061,"close":1062,"volume":1063},"2026-08-19T00:00:00",9.17,9.43,8.96,9.18,9631,{"timestamp":1065,"open":1066,"high":724,"low":1067,"close":928,"volume":1068},"2026-08-20T00:00:00",9.28,9.21,8080,{"timestamp":1070,"open":724,"high":461,"low":1067,"close":1071,"volume":1072},"2026-08-23T00:00:00",9.41,4783,{"timestamp":1074,"open":1075,"high":724,"low":1075,"close":928,"volume":1076},"2026-08-24T00:00:00",9.19,2157,{"timestamp":1078,"open":1079,"high":678,"low":1080,"close":839,"volume":1081},"2026-08-25T00:00:00",9.44,9.39,4004,{"timestamp":1083,"open":1060,"high":12,"low":1084,"close":707,"volume":1085},"2026-08-26T00:00:00",9.27,4477,{"timestamp":1087,"open":707,"high":662,"low":707,"close":671,"volume":1088},"2026-08-27T00:00:00",7553,{"timestamp":1090,"open":671,"high":846,"low":464,"close":671,"volume":1091},"2026-08-30T00:00:00",10813,{"timestamp":166,"open":464,"high":658,"low":1093,"close":1079,"volume":1094},9.38,4935,{"timestamp":1096,"open":12,"high":12,"low":1079,"close":928,"volume":1097},"2026-09-01T00:00:00",1325,{"timestamp":1099,"open":461,"high":461,"low":1079,"close":928,"volume":779},"2026-09-02T00:00:00",{"timestamp":1101,"open":461,"high":461,"low":1102,"close":1102,"volume":1103},"2026-09-03T00:00:00",9.37,12361,{"timestamp":1105,"open":1102,"high":464,"low":1102,"close":725,"volume":1106},"2026-09-07T00:00:00",3428,{"timestamp":1108,"open":682,"high":682,"low":707,"close":658,"volume":1109},"2026-09-08T00:00:00",5773,{"timestamp":1111,"open":651,"high":672,"low":1079,"close":672,"volume":1112},"2026-09-09T00:00:00",7144,{"timestamp":1114,"open":682,"high":682,"low":673,"close":673,"volume":1115},"2026-09-10T00:00:00",5292,{"timestamp":1117,"open":662,"high":846,"low":499,"close":712,"volume":1118},"2026-09-13T00:00:00",5903,{"timestamp":167,"open":729,"high":12,"low":499,"close":739,"volume":1120},5419,{"timestamp":1122,"open":492,"high":846,"low":461,"close":712,"volume":1123},"2026-09-15T00:00:00",5333,{"timestamp":1125,"open":651,"high":651,"low":739,"close":650,"volume":1126},"2026-09-16T00:00:00",3600,{"timestamp":1128,"open":651,"high":672,"low":492,"close":492,"volume":1129},"2026-09-17T00:00:00",2806,{"timestamp":1131,"open":711,"high":671,"low":707,"close":671,"volume":1132},"2026-09-20T00:00:00",1010,{"timestamp":1134,"open":651,"high":671,"low":652,"close":650,"volume":1135},"2026-09-21T00:00:00",4087,{"timestamp":1137,"open":672,"high":672,"low":658,"close":662,"volume":1138},"2026-09-22T00:00:00",1508,{"timestamp":1140,"open":672,"high":672,"low":739,"close":703,"volume":1141},"2026-09-23T00:00:00",3691,{"timestamp":1143,"open":658,"high":846,"low":464,"close":12,"volume":1144},"2026-09-24T00:00:00",3444,[]]