[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f0q_3KwmoJF_MOAM_xhC4szNoQJZmFm0ZhmN37HdChmM":3,"$frTwTvo2QbgybtloPEfiV_iscvbAMKXPa2-SPHuCks8M":25,"$f1Kt8i3rBoGKkyNw4OieLl2e2Ndv9Y9wMPMHxg0e8IcM":156},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CPSH11","cpsh11","fii","Capitnia Shoppings Fundo De Investimento Imobiliario","FII Cpsh","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},9.63,-0.09,-0.9259,"BRL","2026-09-24T23:48:26Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":153,"success":154,"errors":155,"limitReached":153},[27,34,37,40,44,48,51,54,57,60,63,67,70,73,76,79,82,85,88,91,94,97,100,103,106,109,112,115,118,122,126,129,132,135,138,141,144,147,150],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.11,"2023-07-18T00:00:00","2023-07-25T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2023-08-16T00:00:00","2023-08-23T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2023-09-19T00:00:00","2023-09-26T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},0.074,"2023-10-18T00:00:00","2023-10-25T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},0.1,"2023-11-20T00:00:00","2023-11-27T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},"2023-12-18T00:00:00","2023-12-26T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},"2024-01-17T00:00:00","2024-01-24T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},"2024-02-20T00:00:00","2024-02-27T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},"2024-03-18T00:00:00","2024-03-25T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},"2024-04-16T00:00:00","2024-04-23T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},0.095,"2024-05-17T00:00:00","2024-05-24T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},"2024-06-18T00:00:00","2024-06-25T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2024-07-16T00:00:00","2024-07-23T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},"2024-08-16T00:00:00","2024-08-23T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},"2024-09-17T00:00:00","2024-09-24T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},"2024-10-16T00:00:00","2024-10-23T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2024-11-19T00:00:00","2024-11-27T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2024-12-17T00:00:00","2024-12-26T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2025-01-17T00:00:00","2025-01-24T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2025-02-18T00:00:00","2025-02-25T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2025-03-20T00:00:00","2025-03-27T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2025-04-16T00:00:00","2025-04-25T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2025-05-19T00:00:00","2025-05-26T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2025-06-17T00:00:00","2025-06-25T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},"2025-07-16T00:00:00","2025-07-23T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2025-08-18T00:00:00","2025-08-25T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2025-09-16T00:00:00","2025-09-23T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},"2025-10-16T00:00:00","2025-10-23T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},0.12,"2025-11-18T00:00:00","2025-11-26T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},0.15,"2025-12-16T00:00:00","2025-12-23T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2026-01-19T00:00:00","2026-01-26T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2026-02-19T00:00:00","2026-02-26T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2026-03-17T00:00:00","2026-03-24T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2026-04-17T00:00:00","2026-04-27T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2026-05-19T00:00:00","2026-05-26T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2026-06-15T00:00:00","2026-06-22T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2026-07-14T00:00:00","2026-07-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2026-08-14T00:00:00","2026-08-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2026-09-15T00:00:00","2026-09-22T00:00:00",null,true,[],{"items":157,"totalItens":153,"success":154,"errors":1029,"limitReached":153},[158,165,170,174,181,184,189,193,197,202,206,210,215,218,222,225,227,230,234,238,242,246,252,256,263,268,272,275,279,284,287,294,300,304,308,313,319,324,326,331,335,340,344,347,352,357,362,367,370,373,376,380,384,387,391,395,401,403,407,412,418,424,429,433,436,440,444,447,451,457,461,464,467,470,473,476,479,482,486,489,493,496,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,554,557,561,565,568,572,575,578,581,584,588,591,594,599,602,605,608,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,677,680,684,687,690,693,696,701,705,708,712,715,719,723,728,731,736,741,745,749,753,756,760,763,766,769,773,776,779,783,786,789,792,795,798,801,804,807,809,813,816,819,822,825,828,831,835,838,841,844,847,850,853,856,858,861,864,867,870,874,879,884,889,893,898,902,905,908,911,914,917,920,923,926,930,935,938,943,948,953,957,960,963,967,970,973,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1012,1015,1018,1021,1024,1026],{"timestamp":159,"open":160,"high":161,"low":162,"close":163,"volume":164},"2025-09-25T00:00:00",9.84,9.93,9.78,9.9,76274,{"timestamp":166,"open":167,"high":168,"low":162,"close":167,"volume":169},"2025-09-28T00:00:00",9.85,9.89,287922,{"timestamp":171,"open":167,"high":167,"low":172,"close":167,"volume":173},"2025-09-29T00:00:00",9.8,269860,{"timestamp":175,"open":176,"high":177,"low":178,"close":179,"volume":180},"2025-09-30T00:00:00",9.86,9.88,9.77,9.81,133587,{"timestamp":182,"open":160,"high":177,"low":162,"close":177,"volume":183},"2025-10-01T00:00:00",64213,{"timestamp":185,"open":186,"high":186,"low":187,"close":178,"volume":188},"2025-10-02T00:00:00",9.91,9.76,622329,{"timestamp":190,"open":178,"high":191,"low":178,"close":172,"volume":192},"2025-10-05T00:00:00",9.82,167623,{"timestamp":194,"open":191,"high":191,"low":195,"close":172,"volume":196},"2025-10-06T00:00:00",9.75,209115,{"timestamp":198,"open":172,"high":172,"low":199,"close":200,"volume":201},"2025-10-07T00:00:00",9.7,9.73,413010,{"timestamp":203,"open":187,"high":187,"low":204,"close":195,"volume":205},"2025-10-08T00:00:00",9.68,1058422,{"timestamp":207,"open":187,"high":160,"low":208,"close":160,"volume":209},"2025-10-09T00:00:00",9.71,156991,{"timestamp":211,"open":160,"high":212,"low":195,"close":213,"volume":214},"2025-10-12T00:00:00",9.96,9.83,91255,{"timestamp":216,"open":172,"high":163,"low":178,"close":160,"volume":217},"2025-10-13T00:00:00",308529,{"timestamp":219,"open":167,"high":163,"low":220,"close":172,"volume":221},"2025-10-14T00:00:00",9.74,1132941,{"timestamp":223,"open":191,"high":163,"low":162,"close":163,"volume":224},"2025-10-15T00:00:00",1176456,{"timestamp":116,"open":195,"high":160,"low":220,"close":213,"volume":226},289485,{"timestamp":228,"open":191,"high":177,"low":179,"close":177,"volume":229},"2025-10-19T00:00:00",55040,{"timestamp":231,"open":160,"high":232,"low":178,"close":162,"volume":233},"2025-10-20T00:00:00",9.87,965417,{"timestamp":235,"open":236,"high":160,"low":187,"close":172,"volume":237},"2025-10-21T00:00:00",9.79,132816,{"timestamp":239,"open":160,"high":240,"low":172,"close":240,"volume":241},"2025-10-22T00:00:00",9.97,113596,{"timestamp":117,"open":212,"high":243,"low":161,"close":244,"volume":245},10.14,10.09,1087534,{"timestamp":247,"open":248,"high":243,"low":249,"close":250,"volume":251},"2025-10-26T00:00:00",10.13,10.02,10.12,80141,{"timestamp":253,"open":250,"high":254,"low":244,"close":254,"volume":255},"2025-10-27T00:00:00",10.3,61654,{"timestamp":257,"open":258,"high":259,"low":260,"close":261,"volume":262},"2025-10-29T00:00:00",10.28,10.33,10.24,10.26,4034278,{"timestamp":264,"open":265,"high":265,"low":266,"close":265,"volume":267},"2025-10-30T00:00:00",10.36,10.19,131521,{"timestamp":269,"open":265,"high":265,"low":261,"close":270,"volume":271},"2025-11-02T00:00:00",10.27,86126,{"timestamp":273,"open":265,"high":265,"low":261,"close":270,"volume":274},"2025-11-03T00:00:00",89469,{"timestamp":276,"open":265,"high":277,"low":270,"close":258,"volume":278},"2025-11-04T00:00:00",10.4,45091,{"timestamp":280,"open":281,"high":265,"low":270,"close":282,"volume":283},"2025-11-05T00:00:00",10.35,10.29,2964093,{"timestamp":285,"open":254,"high":259,"low":261,"close":282,"volume":286},"2025-11-06T00:00:00",49997,{"timestamp":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2025-11-09T00:00:00",10.52,10.82,10.45,10.58,317508,{"timestamp":295,"open":296,"high":296,"low":297,"close":298,"volume":299},"2025-11-10T00:00:00",10.65,10.54,10.56,140848,{"timestamp":301,"open":292,"high":302,"low":297,"close":297,"volume":303},"2025-11-11T00:00:00",10.6,695996,{"timestamp":305,"open":292,"high":292,"low":306,"close":289,"volume":307},"2025-11-12T00:00:00",10.51,116968,{"timestamp":309,"open":292,"high":310,"low":298,"close":311,"volume":312},"2025-11-13T00:00:00",10.7,10.66,108278,{"timestamp":314,"open":315,"high":315,"low":316,"close":317,"volume":318},"2025-11-16T00:00:00",10.79,10.61,10.76,168825,{"timestamp":320,"open":321,"high":315,"low":322,"close":322,"volume":323},"2025-11-17T00:00:00",10.74,10.72,72365,{"timestamp":120,"open":317,"high":317,"low":297,"close":298,"volume":325},321459,{"timestamp":327,"open":296,"high":296,"low":328,"close":329,"volume":330},"2025-11-20T00:00:00",10.55,10.64,87442,{"timestamp":332,"open":329,"high":296,"low":298,"close":333,"volume":334},"2025-11-23T00:00:00",10.57,691176,{"timestamp":336,"open":337,"high":316,"low":338,"close":302,"volume":339},"2025-11-24T00:00:00",10.59,10.53,365518,{"timestamp":341,"open":342,"high":342,"low":328,"close":298,"volume":343},"2025-11-25T00:00:00",10.78,6215983,{"timestamp":121,"open":292,"high":345,"low":338,"close":296,"volume":346},10.71,6231417,{"timestamp":348,"open":349,"high":350,"low":316,"close":310,"volume":351},"2025-11-27T00:00:00",10.75,10.8,159134,{"timestamp":353,"open":354,"high":355,"low":349,"close":317,"volume":356},"2025-11-30T00:00:00",10.85,10.89,66038,{"timestamp":358,"open":359,"high":359,"low":360,"close":345,"volume":361},"2025-12-01T00:00:00",10.9,10.69,145657,{"timestamp":363,"open":364,"high":321,"low":302,"close":365,"volume":366},"2025-12-02T00:00:00",10.68,10.73,73396,{"timestamp":368,"open":317,"high":350,"low":345,"close":321,"volume":369},"2025-12-03T00:00:00",83955,{"timestamp":371,"open":315,"high":315,"low":333,"close":329,"volume":372},"2025-12-04T00:00:00",2895916,{"timestamp":374,"open":360,"high":345,"low":338,"close":329,"volume":375},"2025-12-07T00:00:00",179646,{"timestamp":377,"open":364,"high":360,"low":378,"close":296,"volume":379},"2025-12-08T00:00:00",10.63,1493396,{"timestamp":381,"open":321,"high":321,"low":382,"close":296,"volume":383},"2025-12-09T00:00:00",10.62,170982,{"timestamp":385,"open":349,"high":349,"low":296,"close":310,"volume":386},"2025-12-10T00:00:00",66008,{"timestamp":388,"open":310,"high":355,"low":360,"close":389,"volume":390},"2025-12-11T00:00:00",10.88,93295,{"timestamp":392,"open":355,"high":359,"low":393,"close":359,"volume":394},"2025-12-14T00:00:00",10.81,108283,{"timestamp":396,"open":397,"high":398,"low":399,"close":354,"volume":400},"2025-12-15T00:00:00",10.94,10.95,10.83,399270,{"timestamp":124,"open":389,"high":389,"low":310,"close":345,"volume":402},99700,{"timestamp":404,"open":354,"high":405,"low":360,"close":345,"volume":406},"2025-12-17T00:00:00",10.86,87412,{"timestamp":408,"open":409,"high":398,"low":409,"close":410,"volume":411},"2025-12-18T00:00:00",10.77,10.93,784802,{"timestamp":413,"open":414,"high":414,"low":415,"close":416,"volume":417},"2025-12-21T00:00:00",11.01,10.84,10.97,114306,{"timestamp":419,"open":420,"high":421,"low":398,"close":422,"volume":423},"2025-12-22T00:00:00",11.05,11.08,10.96,513086,{"timestamp":425,"open":426,"high":426,"low":354,"close":427,"volume":428},"2025-12-25T00:00:00",11.1,11.09,159911,{"timestamp":430,"open":431,"high":420,"low":389,"close":416,"volume":432},"2025-12-28T00:00:00",11.04,130513,{"timestamp":434,"open":431,"high":426,"low":355,"close":427,"volume":435},"2025-12-29T00:00:00",93987,{"timestamp":437,"open":438,"high":421,"low":422,"close":431,"volume":439},"2026-01-01T00:00:00",11.07,68898,{"timestamp":441,"open":420,"high":420,"low":442,"close":442,"volume":443},"2026-01-04T00:00:00",10.98,92642,{"timestamp":445,"open":431,"high":431,"low":398,"close":398,"volume":446},"2026-01-05T00:00:00",333371,{"timestamp":448,"open":449,"high":449,"low":359,"close":398,"volume":450},"2026-01-06T00:00:00",11.02,1415723,{"timestamp":452,"open":453,"high":454,"low":455,"close":455,"volume":456},"2026-01-07T00:00:00",10.99,11,10.91,886652,{"timestamp":458,"open":454,"high":459,"low":355,"close":455,"volume":460},"2026-01-08T00:00:00",11.06,148959,{"timestamp":462,"open":398,"high":420,"low":398,"close":453,"volume":463},"2026-01-11T00:00:00",109129,{"timestamp":465,"open":431,"high":431,"low":454,"close":414,"volume":466},"2026-01-12T00:00:00",64896,{"timestamp":468,"open":431,"high":431,"low":416,"close":449,"volume":469},"2026-01-13T00:00:00",1535993,{"timestamp":471,"open":431,"high":438,"low":442,"close":414,"volume":472},"2026-01-14T00:00:00",154672,{"timestamp":474,"open":449,"high":459,"low":442,"close":420,"volume":475},"2026-01-15T00:00:00",162033,{"timestamp":477,"open":420,"high":438,"low":398,"close":414,"volume":478},"2026-01-18T00:00:00",235262,{"timestamp":127,"open":359,"high":359,"low":393,"close":480,"volume":481},10.87,116589,{"timestamp":483,"open":355,"high":484,"low":290,"close":484,"volume":485},"2026-01-20T00:00:00",10.92,48974,{"timestamp":487,"open":484,"high":442,"low":484,"close":397,"volume":488},"2026-01-21T00:00:00",55354,{"timestamp":490,"open":416,"high":491,"low":455,"close":491,"volume":492},"2026-01-22T00:00:00",11.03,88590,{"timestamp":494,"open":431,"high":431,"low":416,"close":442,"volume":495},"2026-01-25T00:00:00",110966,{"timestamp":128,"open":454,"high":449,"low":416,"close":414,"volume":497},99422,{"timestamp":499,"open":454,"high":491,"low":442,"close":414,"volume":500},"2026-01-27T00:00:00",11028619,{"timestamp":502,"open":414,"high":449,"low":397,"close":449,"volume":503},"2026-01-28T00:00:00",11078551,{"timestamp":505,"open":416,"high":453,"low":416,"close":442,"volume":506},"2026-02-01T00:00:00",24793,{"timestamp":508,"open":453,"high":453,"low":354,"close":416,"volume":509},"2026-02-02T00:00:00",1489646,{"timestamp":511,"open":442,"high":453,"low":405,"close":389,"volume":512},"2026-02-03T00:00:00",117901,{"timestamp":514,"open":480,"high":480,"low":342,"close":315,"volume":515},"2026-02-05T00:00:00",168490,{"timestamp":517,"open":350,"high":350,"low":297,"close":345,"volume":518},"2026-02-08T00:00:00",392078,{"timestamp":520,"open":365,"high":484,"low":292,"close":480,"volume":521},"2026-02-09T00:00:00",1071677,{"timestamp":523,"open":359,"high":398,"low":290,"close":359,"volume":524},"2026-02-10T00:00:00",78324,{"timestamp":526,"open":410,"high":410,"low":389,"close":359,"volume":527},"2026-02-11T00:00:00",48703,{"timestamp":529,"open":442,"high":442,"low":354,"close":355,"volume":530},"2026-02-12T00:00:00",293167,{"timestamp":532,"open":455,"high":416,"low":354,"close":389,"volume":533},"2026-02-17T00:00:00",77139,{"timestamp":535,"open":455,"high":455,"low":290,"close":405,"volume":536},"2026-02-18T00:00:00",216422,{"timestamp":130,"open":393,"high":393,"low":538,"close":349,"volume":539},10.67,176216,{"timestamp":541,"open":350,"high":350,"low":311,"close":315,"volume":542},"2026-02-22T00:00:00",177665,{"timestamp":544,"open":315,"high":315,"low":310,"close":321,"volume":545},"2026-02-23T00:00:00",236762,{"timestamp":547,"open":342,"high":350,"low":310,"close":310,"volume":548},"2026-02-24T00:00:00",197483,{"timestamp":550,"open":349,"high":315,"low":310,"close":321,"volume":551},"2026-02-25T00:00:00",124231,{"timestamp":131,"open":349,"high":409,"low":322,"close":317,"volume":553},172923,{"timestamp":555,"open":342,"high":393,"low":365,"close":349,"volume":556},"2026-03-01T00:00:00",113768,{"timestamp":558,"open":317,"high":409,"low":559,"close":382,"volume":560},"2026-03-02T00:00:00",10.43,779323,{"timestamp":562,"open":311,"high":311,"low":563,"close":329,"volume":564},"2026-03-03T00:00:00",10.49,909854,{"timestamp":566,"open":378,"high":538,"low":298,"close":302,"volume":567},"2026-03-04T00:00:00",68510,{"timestamp":569,"open":311,"high":364,"low":570,"close":364,"volume":571},"2026-03-05T00:00:00",10.46,198311,{"timestamp":573,"open":302,"high":378,"low":297,"close":382,"volume":574},"2026-03-08T00:00:00",75402,{"timestamp":576,"open":316,"high":382,"low":306,"close":382,"volume":577},"2026-03-09T00:00:00",168591,{"timestamp":579,"open":382,"high":360,"low":289,"close":302,"volume":580},"2026-03-10T00:00:00",195500,{"timestamp":582,"open":316,"high":378,"low":289,"close":338,"volume":583},"2026-03-11T00:00:00",175992,{"timestamp":585,"open":333,"high":333,"low":586,"close":297,"volume":587},"2026-03-12T00:00:00",10.42,215936,{"timestamp":589,"open":298,"high":538,"low":306,"close":328,"volume":590},"2026-03-15T00:00:00",215242,{"timestamp":592,"open":333,"high":292,"low":570,"close":338,"volume":593},"2026-03-16T00:00:00",311356,{"timestamp":595,"open":306,"high":297,"low":596,"close":597,"volume":598},"2026-03-18T00:00:00",10.25,10.5,189863,{"timestamp":600,"open":597,"high":405,"low":597,"close":538,"volume":601},"2026-03-19T00:00:00",417058,{"timestamp":603,"open":322,"high":322,"low":597,"close":338,"volume":604},"2026-03-22T00:00:00",2193879,{"timestamp":606,"open":298,"high":364,"low":306,"close":292,"volume":607},"2026-03-23T00:00:00",164490,{"timestamp":134,"open":311,"high":321,"low":328,"close":329,"volume":609},143549,{"timestamp":611,"open":316,"high":310,"low":302,"close":296,"volume":612},"2026-03-25T00:00:00",88024,{"timestamp":614,"open":296,"high":310,"low":382,"close":310,"volume":615},"2026-03-26T00:00:00",126948,{"timestamp":617,"open":310,"high":310,"low":298,"close":302,"volume":618},"2026-03-29T00:00:00",203930,{"timestamp":620,"open":302,"high":296,"low":338,"close":337,"volume":621},"2026-03-30T00:00:00",197714,{"timestamp":623,"open":302,"high":302,"low":328,"close":302,"volume":624},"2026-03-31T00:00:00",183789,{"timestamp":626,"open":302,"high":316,"low":298,"close":302,"volume":627},"2026-04-01T00:00:00",75047,{"timestamp":629,"open":302,"high":378,"low":292,"close":378,"volume":630},"2026-04-05T00:00:00",89512,{"timestamp":632,"open":329,"high":296,"low":292,"close":382,"volume":633},"2026-04-06T00:00:00",54328,{"timestamp":635,"open":382,"high":365,"low":302,"close":310,"volume":636},"2026-04-07T00:00:00",56687,{"timestamp":638,"open":365,"high":365,"low":296,"close":310,"volume":639},"2026-04-08T00:00:00",83464,{"timestamp":641,"open":322,"high":349,"low":360,"close":365,"volume":642},"2026-04-09T00:00:00",91426,{"timestamp":644,"open":296,"high":345,"low":296,"close":310,"volume":645},"2026-04-12T00:00:00",118623,{"timestamp":647,"open":310,"high":389,"low":538,"close":365,"volume":648},"2026-04-13T00:00:00",82172,{"timestamp":650,"open":342,"high":350,"low":322,"close":365,"volume":651},"2026-04-14T00:00:00",200391,{"timestamp":653,"open":321,"high":321,"low":310,"close":322,"volume":654},"2026-04-15T00:00:00",92830,{"timestamp":656,"open":322,"high":349,"low":310,"close":322,"volume":657},"2026-04-16T00:00:00",5361461,{"timestamp":659,"open":538,"high":345,"low":289,"close":296,"volume":660},"2026-04-19T00:00:00",114377,{"timestamp":662,"open":296,"high":296,"low":382,"close":382,"volume":663},"2026-04-21T00:00:00",185439,{"timestamp":665,"open":382,"high":382,"low":302,"close":382,"volume":666},"2026-04-22T00:00:00",234888,{"timestamp":668,"open":382,"high":296,"low":337,"close":329,"volume":669},"2026-04-23T00:00:00",1116402,{"timestamp":671,"open":329,"high":329,"low":333,"close":337,"volume":672},"2026-04-26T00:00:00",215383,{"timestamp":137,"open":337,"high":337,"low":674,"close":675,"volume":676},10.41,10.48,409044,{"timestamp":678,"open":563,"high":563,"low":586,"close":291,"volume":679},"2026-04-28T00:00:00",116106,{"timestamp":681,"open":682,"high":306,"low":291,"close":306,"volume":683},"2026-04-29T00:00:00",10.47,280244,{"timestamp":685,"open":306,"high":298,"low":570,"close":306,"volume":686},"2026-05-03T00:00:00",279779,{"timestamp":688,"open":289,"high":298,"low":563,"close":597,"volume":689},"2026-05-04T00:00:00",228647,{"timestamp":691,"open":297,"high":298,"low":675,"close":563,"volume":692},"2026-05-05T00:00:00",399153,{"timestamp":694,"open":306,"high":297,"low":674,"close":586,"volume":695},"2026-05-06T00:00:00",887209,{"timestamp":697,"open":698,"high":291,"low":699,"close":277,"volume":700},"2026-05-07T00:00:00",10.44,10.39,477691,{"timestamp":702,"open":586,"high":559,"low":281,"close":703,"volume":704},"2026-05-10T00:00:00",10.38,210779,{"timestamp":706,"open":703,"high":563,"low":703,"close":682,"volume":707},"2026-05-11T00:00:00",180569,{"timestamp":709,"open":563,"high":563,"low":710,"close":710,"volume":711},"2026-05-12T00:00:00",10.32,249820,{"timestamp":713,"open":259,"high":259,"low":260,"close":258,"volume":714},"2026-05-13T00:00:00",375291,{"timestamp":716,"open":261,"high":254,"low":717,"close":270,"volume":718},"2026-05-14T00:00:00",10.23,271314,{"timestamp":720,"open":258,"high":258,"low":266,"close":721,"volume":722},"2026-05-17T00:00:00",10.22,293336,{"timestamp":724,"open":717,"high":260,"low":725,"close":726,"volume":727},"2026-05-18T00:00:00",9.98,10,735719,{"timestamp":139,"open":168,"high":729,"low":191,"close":726,"volume":730},10.03,221629,{"timestamp":732,"open":250,"high":248,"low":733,"close":734,"volume":735},"2026-05-20T00:00:00",9.92,10.04,170840,{"timestamp":737,"open":726,"high":738,"low":726,"close":739,"volume":740},"2026-05-21T00:00:00",10.1,10.07,110918,{"timestamp":742,"open":739,"high":743,"low":734,"close":248,"volume":744},"2026-05-24T00:00:00",10.15,158421,{"timestamp":746,"open":747,"high":747,"low":738,"close":250,"volume":748},"2026-05-25T00:00:00",10.18,736250,{"timestamp":140,"open":250,"high":750,"low":751,"close":738,"volume":752},10.17,10.05,115935,{"timestamp":754,"open":750,"high":750,"low":738,"close":250,"volume":755},"2026-05-27T00:00:00",97022,{"timestamp":757,"open":250,"high":243,"low":758,"close":738,"volume":759},"2026-05-28T00:00:00",10.01,229741,{"timestamp":761,"open":248,"high":721,"low":725,"close":721,"volume":762},"2026-05-31T00:00:00",2255675,{"timestamp":764,"open":260,"high":260,"low":249,"close":250,"volume":765},"2026-06-01T00:00:00",231428,{"timestamp":767,"open":244,"high":243,"low":726,"close":734,"volume":768},"2026-06-02T00:00:00",365678,{"timestamp":770,"open":771,"high":771,"low":726,"close":734,"volume":772},"2026-06-04T00:00:00",10.08,241607,{"timestamp":774,"open":751,"high":244,"low":212,"close":734,"volume":775},"2026-06-07T00:00:00",164021,{"timestamp":777,"open":734,"high":734,"low":725,"close":758,"volume":778},"2026-06-08T00:00:00",168244,{"timestamp":780,"open":781,"high":729,"low":725,"close":726,"volume":782},"2026-06-09T00:00:00",9.99,63655,{"timestamp":784,"open":734,"high":751,"low":725,"close":751,"volume":785},"2026-06-10T00:00:00",195465,{"timestamp":787,"open":751,"high":751,"low":781,"close":726,"volume":788},"2026-06-11T00:00:00",1067537,{"timestamp":790,"open":781,"high":734,"low":781,"close":729,"volume":791},"2026-06-14T00:00:00",194640,{"timestamp":142,"open":793,"high":726,"low":232,"close":781,"volume":794},9.94,136392,{"timestamp":796,"open":781,"high":781,"low":177,"close":733,"volume":797},"2026-06-16T00:00:00",210740,{"timestamp":799,"open":733,"high":733,"low":167,"close":163,"volume":800},"2026-06-17T00:00:00",147756,{"timestamp":802,"open":161,"high":725,"low":176,"close":212,"volume":803},"2026-06-18T00:00:00",77506,{"timestamp":805,"open":781,"high":726,"low":793,"close":725,"volume":806},"2026-06-21T00:00:00",91358,{"timestamp":143,"open":781,"high":781,"low":161,"close":725,"volume":808},84456,{"timestamp":810,"open":725,"high":725,"low":733,"close":811,"volume":812},"2026-06-23T00:00:00",9.95,113252,{"timestamp":814,"open":733,"high":212,"low":186,"close":212,"volume":815},"2026-06-24T00:00:00",62291,{"timestamp":817,"open":212,"high":758,"low":793,"close":758,"volume":818},"2026-06-25T00:00:00",45714,{"timestamp":820,"open":758,"high":729,"low":811,"close":726,"volume":821},"2026-06-28T00:00:00",62213,{"timestamp":823,"open":729,"high":729,"low":186,"close":240,"volume":824},"2026-06-29T00:00:00",140401,{"timestamp":826,"open":781,"high":758,"low":240,"close":758,"volume":827},"2026-06-30T00:00:00",63104,{"timestamp":829,"open":758,"high":758,"low":725,"close":781,"volume":830},"2026-07-01T00:00:00",79330,{"timestamp":832,"open":758,"high":833,"low":725,"close":781,"volume":834},"2026-07-02T00:00:00",10.06,125347,{"timestamp":836,"open":751,"high":833,"low":725,"close":781,"volume":837},"2026-07-05T00:00:00",117132,{"timestamp":839,"open":249,"high":249,"low":186,"close":781,"volume":840},"2026-07-06T00:00:00",162572,{"timestamp":842,"open":726,"high":249,"low":240,"close":726,"volume":843},"2026-07-07T00:00:00",122552,{"timestamp":845,"open":726,"high":758,"low":212,"close":726,"volume":846},"2026-07-08T00:00:00",57696,{"timestamp":848,"open":758,"high":729,"low":781,"close":249,"volume":849},"2026-07-09T00:00:00",169755,{"timestamp":851,"open":751,"high":751,"low":725,"close":726,"volume":852},"2026-07-12T00:00:00",90345,{"timestamp":854,"open":771,"high":771,"low":725,"close":758,"volume":855},"2026-07-13T00:00:00",194936,{"timestamp":145,"open":232,"high":163,"low":232,"close":163,"volume":857},162942,{"timestamp":859,"open":186,"high":212,"low":168,"close":163,"volume":860},"2026-07-15T00:00:00",66520,{"timestamp":862,"open":733,"high":161,"low":167,"close":168,"volume":863},"2026-07-16T00:00:00",125613,{"timestamp":865,"open":177,"high":168,"low":204,"close":160,"volume":866},"2026-07-19T00:00:00",399328,{"timestamp":868,"open":160,"high":160,"low":220,"close":195,"volume":869},"2026-07-20T00:00:00",156312,{"timestamp":146,"open":162,"high":236,"low":871,"close":872,"volume":873},9.59,9.66,314443,{"timestamp":875,"open":872,"high":876,"low":877,"close":871,"volume":878},"2026-07-22T00:00:00",9.69,9.52,226372,{"timestamp":880,"open":871,"high":872,"low":881,"close":882,"volume":883},"2026-07-23T00:00:00",9.42,9.6,155490,{"timestamp":885,"open":882,"high":886,"low":887,"close":882,"volume":888},"2026-07-26T00:00:00",9.61,9.51,212836,{"timestamp":890,"open":882,"high":208,"low":891,"close":208,"volume":892},"2026-07-27T00:00:00",9.57,141250,{"timestamp":894,"open":208,"high":895,"low":896,"close":876,"volume":897},"2026-07-28T00:00:00",9.72,9.62,175932,{"timestamp":899,"open":872,"high":178,"low":900,"close":895,"volume":901},"2026-07-29T00:00:00",9.64,144803,{"timestamp":903,"open":200,"high":162,"low":876,"close":895,"volume":904},"2026-07-30T00:00:00",692147,{"timestamp":906,"open":195,"high":236,"low":208,"close":200,"volume":907},"2026-08-02T00:00:00",112638,{"timestamp":909,"open":187,"high":178,"low":204,"close":187,"volume":910},"2026-08-03T00:00:00",179774,{"timestamp":912,"open":178,"high":178,"low":876,"close":195,"volume":913},"2026-08-04T00:00:00",164356,{"timestamp":915,"open":187,"high":187,"low":896,"close":220,"volume":916},"2026-08-05T00:00:00",261783,{"timestamp":918,"open":200,"high":187,"low":204,"close":220,"volume":919},"2026-08-06T00:00:00",195887,{"timestamp":921,"open":220,"high":195,"low":891,"close":882,"volume":922},"2026-08-09T00:00:00",279337,{"timestamp":924,"open":882,"high":220,"low":887,"close":199,"volume":925},"2026-08-10T00:00:00",456249,{"timestamp":927,"open":900,"high":876,"low":928,"close":876,"volume":929},"2026-08-11T00:00:00",9.54,131189,{"timestamp":931,"open":876,"high":199,"low":932,"close":933,"volume":934},"2026-08-12T00:00:00",9.56,9.67,302179,{"timestamp":936,"open":876,"high":876,"low":891,"close":876,"volume":937},"2026-08-13T00:00:00",113884,{"timestamp":939,"open":932,"high":871,"low":940,"close":941,"volume":942},"2026-08-16T00:00:00",9.39,9.43,227543,{"timestamp":944,"open":941,"high":928,"low":945,"close":946,"volume":947},"2026-08-17T00:00:00",9.36,9.53,86828,{"timestamp":949,"open":946,"high":950,"low":951,"close":882,"volume":952},"2026-08-18T00:00:00",9.65,9.5,267363,{"timestamp":954,"open":871,"high":12,"low":955,"close":928,"volume":956},"2026-08-19T00:00:00",9.49,174836,{"timestamp":958,"open":928,"high":950,"low":877,"close":886,"volume":959},"2026-08-20T00:00:00",250535,{"timestamp":961,"open":886,"high":950,"low":877,"close":932,"volume":962},"2026-08-23T00:00:00",199804,{"timestamp":964,"open":965,"high":882,"low":928,"close":882,"volume":966},"2026-08-24T00:00:00",9.58,156054,{"timestamp":968,"open":871,"high":882,"low":932,"close":965,"volume":969},"2026-08-25T00:00:00",98430,{"timestamp":971,"open":965,"high":882,"low":946,"close":882,"volume":972},"2026-08-26T00:00:00",65192,{"timestamp":974,"open":871,"high":882,"low":975,"close":882,"volume":976},"2026-08-27T00:00:00",9.55,175481,{"timestamp":978,"open":882,"high":12,"low":965,"close":896,"volume":979},"2026-08-30T00:00:00",270390,{"timestamp":981,"open":896,"high":896,"low":975,"close":886,"volume":982},"2026-08-31T00:00:00",233163,{"timestamp":984,"open":896,"high":950,"low":965,"close":886,"volume":985},"2026-09-01T00:00:00",1195996,{"timestamp":987,"open":900,"high":900,"low":891,"close":886,"volume":988},"2026-09-02T00:00:00",123910,{"timestamp":990,"open":882,"high":900,"low":891,"close":12,"volume":991},"2026-09-03T00:00:00",758197,{"timestamp":993,"open":12,"high":895,"low":965,"close":965,"volume":994},"2026-09-07T00:00:00",3910490,{"timestamp":996,"open":886,"high":886,"low":891,"close":871,"volume":997},"2026-09-08T00:00:00",98469,{"timestamp":999,"open":882,"high":886,"low":891,"close":871,"volume":1000},"2026-09-09T00:00:00",170844,{"timestamp":1002,"open":882,"high":900,"low":965,"close":896,"volume":1003},"2026-09-10T00:00:00",144584,{"timestamp":1005,"open":882,"high":900,"low":891,"close":891,"volume":1006},"2026-09-13T00:00:00",173076,{"timestamp":1008,"open":871,"high":204,"low":965,"close":204,"volume":1009},"2026-09-14T00:00:00",64826,{"timestamp":151,"open":891,"high":900,"low":928,"close":12,"volume":1011},119145,{"timestamp":1013,"open":872,"high":876,"low":896,"close":876,"volume":1014},"2026-09-16T00:00:00",50659,{"timestamp":1016,"open":950,"high":172,"low":950,"close":172,"volume":1017},"2026-09-17T00:00:00",57804,{"timestamp":1019,"open":213,"high":176,"low":195,"close":172,"volume":1020},"2026-09-20T00:00:00",80939,{"timestamp":1022,"open":172,"high":172,"low":204,"close":208,"volume":1023},"2026-09-21T00:00:00",117776,{"timestamp":152,"open":162,"high":162,"low":886,"close":895,"volume":1025},158029,{"timestamp":1027,"open":895,"high":895,"low":886,"close":950,"volume":1028},"2026-09-23T00:00:00",119695,[]]