[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fwYLci26YiuEJakUsNid3hLkZ9s9Bjpvi4dXwhx9QLG8":3,"$fyiR9In3ndpTHxeOYaBWQS7oMkaGRbk_MjjVKROo8Xk8":25,"$fyzPhj98kfHWDq3aTYGb4aqzOdVotI7CnEFt-Su45YYc":183},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"FLRP11","flrp11","fii","Fundo Investimento Imobiliario FII Floripa Shopping","FII Floripa","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},20.23,0.1,0.4968,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":180,"success":181,"errors":182,"limitReached":180},[27,34,38,42,46,49,52,56,59,63,66,69,72,75,78,81,85,88,91,94,97,100,103,106,109,112,115,118,121,124,127,130,133,137,140,143,146,150,153,156,159,162,165,168,171,174,177],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.0983,"2022-10-20T00:00:00","2022-10-31T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.0945,"2022-11-18T00:00:00","2022-11-30T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.2,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.13,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},0.135,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},0.18,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},0.14,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":134,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},0.29,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},0.15,"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":184,"totalItens":180,"success":181,"errors":1069,"limitReached":180},[185,191,197,200,206,211,215,220,223,227,232,237,241,247,251,256,259,262,265,270,273,278,285,289,294,297,301,306,310,313,317,322,325,329,334,338,342,346,350,354,358,361,366,370,375,381,384,390,395,399,403,408,411,414,417,420,424,428,432,437,443,449,454,459,463,466,471,477,482,486,491,495,501,505,510,516,519,524,529,532,538,542,548,551,556,561,565,568,571,574,580,584,587,590,593,598,600,604,607,611,615,618,623,626,630,633,638,641,644,647,651,655,658,661,664,668,671,674,677,681,684,687,690,694,695,700,704,708,712,715,720,724,728,731,734,738,742,748,752,755,758,761,764,767,770,773,776,780,783,786,789,792,795,798,801,804,807,810,813,816,818,821,824,828,831,834,837,840,843,846,849,853,857,860,862,865,868,871,874,877,880,883,885,888,891,894,897,900,903,906,909,912,915,918,922,924,927,930,933,936,939,942,945,948,951,954,956,959,962,964,967,969,971,974,977,980,983,987,992,996,1000,1003,1005,1008,1011,1014,1017,1020,1023,1026,1028,1030,1033,1035,1038,1041,1044,1047,1050,1052,1054,1057,1060,1063,1066],{"timestamp":186,"open":187,"high":187,"low":188,"close":189,"volume":190},"2025-09-25T00:00:00",20.9,20.27,20.59,1014,{"timestamp":192,"open":193,"high":194,"low":193,"close":195,"volume":196},"2025-09-28T00:00:00",20.41,20.88,20.76,502,{"timestamp":198,"open":194,"high":194,"low":193,"close":193,"volume":199},"2025-09-29T00:00:00",804,{"timestamp":144,"open":201,"high":202,"low":203,"close":204,"volume":205},20.61,22,20.45,20.5,5560,{"timestamp":207,"open":208,"high":194,"low":209,"close":208,"volume":210},"2025-10-01T00:00:00",20.44,20.3,553,{"timestamp":212,"open":208,"high":208,"low":213,"close":213,"volume":214},"2025-10-02T00:00:00",20.38,108,{"timestamp":216,"open":217,"high":208,"low":217,"close":218,"volume":219},"2025-10-05T00:00:00",20.36,20.39,872,{"timestamp":221,"open":208,"high":208,"low":209,"close":213,"volume":222},"2025-10-06T00:00:00",562,{"timestamp":224,"open":225,"high":218,"low":225,"close":218,"volume":226},"2025-10-07T00:00:00",20.35,54,{"timestamp":228,"open":218,"high":218,"low":229,"close":230,"volume":231},"2025-10-08T00:00:00",20.14,20.37,484,{"timestamp":233,"open":229,"high":213,"low":234,"close":235,"volume":236},"2025-10-09T00:00:00",20,20.02,1820,{"timestamp":238,"open":239,"high":12,"low":234,"close":235,"volume":240},"2025-10-12T00:00:00",20.04,877,{"timestamp":242,"open":243,"high":243,"low":244,"close":245,"volume":246},"2025-10-13T00:00:00",20.19,20.05,20.07,816,{"timestamp":145,"open":245,"high":248,"low":239,"close":249,"volume":250},20.17,20.1,413,{"timestamp":252,"open":235,"high":201,"low":253,"close":254,"volume":255},"2025-10-15T00:00:00",19.99,20.25,1674,{"timestamp":257,"open":254,"high":254,"low":12,"close":12,"volume":258},"2025-10-16T00:00:00",299,{"timestamp":260,"open":244,"high":254,"low":244,"close":254,"volume":261},"2025-10-19T00:00:00",219,{"timestamp":263,"open":244,"high":254,"low":244,"close":254,"volume":264},"2025-10-20T00:00:00",542,{"timestamp":266,"open":267,"high":268,"low":229,"close":208,"volume":269},"2025-10-21T00:00:00",20.46,20.47,127,{"timestamp":271,"open":208,"high":267,"low":243,"close":230,"volume":272},"2025-10-22T00:00:00",448,{"timestamp":274,"open":189,"high":189,"low":275,"close":276,"volume":277},"2025-10-23T00:00:00",19.93,20.32,1168,{"timestamp":279,"open":280,"high":281,"low":282,"close":283,"volume":284},"2025-10-26T00:00:00",20.53,20.8,20.33,20.79,1250,{"timestamp":286,"open":281,"high":281,"low":203,"close":287,"volume":288},"2025-10-27T00:00:00",20.65,138,{"timestamp":290,"open":204,"high":291,"low":204,"close":292,"volume":293},"2025-10-28T00:00:00",20.72,20.71,128,{"timestamp":295,"open":291,"high":281,"low":280,"close":280,"volume":296},"2025-10-29T00:00:00",85,{"timestamp":298,"open":299,"high":281,"low":287,"close":287,"volume":300},"2025-10-30T00:00:00",20.75,126,{"timestamp":302,"open":287,"high":287,"low":303,"close":304,"volume":305},"2025-11-02T00:00:00",19.89,20.43,1033,{"timestamp":307,"open":235,"high":308,"low":235,"close":218,"volume":309},"2025-11-03T00:00:00",20.42,407,{"timestamp":311,"open":244,"high":193,"low":244,"close":213,"volume":312},"2025-11-04T00:00:00",718,{"timestamp":314,"open":213,"high":213,"low":315,"close":209,"volume":316},"2025-11-05T00:00:00",20.18,371,{"timestamp":318,"open":209,"high":230,"low":319,"close":320,"volume":321},"2025-11-06T00:00:00",20.09,20.16,231,{"timestamp":323,"open":230,"high":213,"low":234,"close":12,"volume":324},"2025-11-09T00:00:00",4868,{"timestamp":326,"open":12,"high":217,"low":234,"close":327,"volume":328},"2025-11-10T00:00:00",20.21,3262,{"timestamp":330,"open":331,"high":331,"low":332,"close":12,"volume":333},"2025-11-11T00:00:00",20.29,20.11,56,{"timestamp":335,"open":331,"high":331,"low":239,"close":336,"volume":337},"2025-11-12T00:00:00",20.28,2248,{"timestamp":339,"open":331,"high":331,"low":340,"close":336,"volume":341},"2025-11-13T00:00:00",20.08,107,{"timestamp":343,"open":331,"high":331,"low":344,"close":344,"volume":345},"2025-11-16T00:00:00",20.01,2523,{"timestamp":347,"open":234,"high":336,"low":234,"close":348,"volume":349},"2025-11-17T00:00:00",20.2,992,{"timestamp":351,"open":348,"high":188,"low":352,"close":188,"volume":353},"2025-11-18T00:00:00",20.12,579,{"timestamp":355,"open":188,"high":188,"low":356,"close":254,"volume":357},"2025-11-20T00:00:00",20.24,326,{"timestamp":359,"open":356,"high":188,"low":244,"close":356,"volume":360},"2025-11-23T00:00:00",3354,{"timestamp":362,"open":254,"high":363,"low":254,"close":364,"volume":365},"2025-11-24T00:00:00",20.56,20.26,1890,{"timestamp":367,"open":363,"high":368,"low":204,"close":204,"volume":369},"2025-11-25T00:00:00",20.57,9185,{"timestamp":371,"open":292,"high":372,"low":292,"close":373,"volume":374},"2025-11-26T00:00:00",21,20.85,184,{"timestamp":376,"open":377,"high":378,"low":217,"close":379,"volume":380},"2025-11-27T00:00:00",20.96,21.44,21.15,882,{"timestamp":382,"open":201,"high":372,"low":336,"close":308,"volume":383},"2025-11-30T00:00:00",354,{"timestamp":385,"open":386,"high":387,"low":204,"close":388,"volume":389},"2025-12-01T00:00:00",20.63,20.92,20.52,252,{"timestamp":391,"open":392,"high":194,"low":388,"close":393,"volume":394},"2025-12-02T00:00:00",20.73,20.84,388,{"timestamp":396,"open":397,"high":372,"low":189,"close":189,"volume":398},"2025-12-03T00:00:00",20.86,450,{"timestamp":400,"open":283,"high":372,"low":189,"close":401,"volume":402},"2025-12-04T00:00:00",20.78,866,{"timestamp":404,"open":372,"high":405,"low":406,"close":372,"volume":407},"2025-12-07T00:00:00",21.65,20.82,1238,{"timestamp":409,"open":372,"high":372,"low":363,"close":372,"volume":410},"2025-12-08T00:00:00",266,{"timestamp":412,"open":372,"high":372,"low":283,"close":281,"volume":413},"2025-12-09T00:00:00",1193,{"timestamp":415,"open":213,"high":372,"low":213,"close":372,"volume":416},"2025-12-10T00:00:00",829,{"timestamp":418,"open":372,"high":372,"low":209,"close":292,"volume":419},"2025-12-11T00:00:00",1180,{"timestamp":421,"open":204,"high":422,"low":204,"close":372,"volume":423},"2025-12-14T00:00:00",21.48,1756,{"timestamp":425,"open":426,"high":372,"low":204,"close":189,"volume":427},"2025-12-15T00:00:00",20.64,433,{"timestamp":429,"open":204,"high":387,"low":204,"close":430,"volume":431},"2025-12-16T00:00:00",20.6,907,{"timestamp":433,"open":434,"high":372,"low":363,"close":435,"volume":436},"2025-12-17T00:00:00",20.81,20.97,643,{"timestamp":438,"open":439,"high":440,"low":441,"close":377,"volume":442},"2025-12-18T00:00:00",20.95,20.98,20.7,1586,{"timestamp":444,"open":445,"high":446,"low":393,"close":447,"volume":448},"2025-12-21T00:00:00",21.17,21.29,21.27,260,{"timestamp":450,"open":446,"high":451,"low":447,"close":452,"volume":453},"2025-12-22T00:00:00",21.45,21.43,451,{"timestamp":455,"open":456,"high":457,"low":456,"close":457,"volume":458},"2025-12-25T00:00:00",21.4,21.5,712,{"timestamp":460,"open":457,"high":457,"low":461,"close":451,"volume":462},"2025-12-28T00:00:00",21.3,351,{"timestamp":464,"open":465,"high":202,"low":446,"close":202,"volume":293},"2025-12-29T00:00:00",21.67,{"timestamp":467,"open":468,"high":456,"low":445,"close":469,"volume":470},"2026-01-01T00:00:00",21.2,21.38,228,{"timestamp":472,"open":456,"high":473,"low":474,"close":475,"volume":476},"2026-01-04T00:00:00",22.39,21.19,21.66,2204,{"timestamp":478,"open":479,"high":480,"low":378,"close":465,"volume":481},"2026-01-05T00:00:00",21.88,22.25,576,{"timestamp":483,"open":480,"high":480,"low":484,"close":480,"volume":485},"2026-01-06T00:00:00",21.78,222,{"timestamp":487,"open":488,"high":480,"low":488,"close":489,"volume":490},"2026-01-07T00:00:00",22.02,22.2,249,{"timestamp":492,"open":480,"high":480,"low":489,"close":493,"volume":494},"2026-01-08T00:00:00",22.22,356,{"timestamp":496,"open":497,"high":497,"low":498,"close":499,"volume":500},"2026-01-11T00:00:00",22.3,21.92,22.05,444,{"timestamp":502,"open":480,"high":480,"low":189,"close":503,"volume":504},"2026-01-12T00:00:00",21.01,1758,{"timestamp":506,"open":507,"high":508,"low":201,"close":194,"volume":509},"2026-01-13T00:00:00",21.86,21.87,306,{"timestamp":511,"open":512,"high":513,"low":194,"close":514,"volume":515},"2026-01-14T00:00:00",21.09,21.6,21.59,188,{"timestamp":155,"open":517,"high":479,"low":447,"close":447,"volume":518},21.81,143,{"timestamp":520,"open":457,"high":521,"low":522,"close":522,"volume":523},"2026-01-18T00:00:00",21.85,21.1,201,{"timestamp":525,"open":526,"high":527,"low":468,"close":468,"volume":528},"2026-01-19T00:00:00",21.32,21.7,735,{"timestamp":530,"open":468,"high":202,"low":468,"close":202,"volume":531},"2026-01-20T00:00:00",227,{"timestamp":533,"open":534,"high":535,"low":536,"close":451,"volume":537},"2026-01-21T00:00:00",21.56,22.23,21.21,392,{"timestamp":539,"open":451,"high":535,"low":451,"close":540,"volume":541},"2026-01-22T00:00:00",22.01,347,{"timestamp":543,"open":534,"high":544,"low":545,"close":546,"volume":547},"2026-01-25T00:00:00",22.11,21.55,21.79,1341,{"timestamp":549,"open":202,"high":535,"low":465,"close":493,"volume":550},"2026-01-26T00:00:00",730,{"timestamp":552,"open":553,"high":535,"low":554,"close":554,"volume":555},"2026-01-27T00:00:00",21.77,21.31,873,{"timestamp":557,"open":558,"high":559,"low":558,"close":469,"volume":560},"2026-01-28T00:00:00",21.35,22.07,623,{"timestamp":562,"open":563,"high":512,"low":563,"close":512,"volume":564},"2026-02-01T00:00:00",21.06,19,{"timestamp":566,"open":512,"high":526,"low":440,"close":526,"volume":567},"2026-02-02T00:00:00",554,{"timestamp":569,"open":187,"high":554,"low":187,"close":468,"volume":570},"2026-02-03T00:00:00",743,{"timestamp":572,"open":377,"high":468,"low":377,"close":468,"volume":573},"2026-02-05T00:00:00",329,{"timestamp":575,"open":576,"high":576,"low":577,"close":578,"volume":579},"2026-02-08T00:00:00",21.22,20.91,21.18,1020,{"timestamp":581,"open":468,"high":468,"low":582,"close":372,"volume":583},"2026-02-09T00:00:00",20.66,820,{"timestamp":585,"open":372,"high":468,"low":287,"close":468,"volume":586},"2026-02-10T00:00:00",1492,{"timestamp":588,"open":468,"high":468,"low":397,"close":435,"volume":589},"2026-02-11T00:00:00",343,{"timestamp":591,"open":578,"high":468,"low":440,"close":379,"volume":592},"2026-02-12T00:00:00",728,{"timestamp":594,"open":595,"high":474,"low":596,"close":596,"volume":597},"2026-02-17T00:00:00",21.12,20.67,3059,{"timestamp":599,"open":441,"high":576,"low":441,"close":468,"volume":284},"2026-02-18T00:00:00",{"timestamp":601,"open":602,"high":468,"low":602,"close":468,"volume":603},"2026-02-19T00:00:00",20.77,548,{"timestamp":605,"open":576,"high":576,"low":195,"close":195,"volume":606},"2026-02-22T00:00:00",9480,{"timestamp":608,"open":435,"high":578,"low":602,"close":609,"volume":610},"2026-02-23T00:00:00",21.16,716,{"timestamp":612,"open":468,"high":468,"low":613,"close":474,"volume":614},"2026-02-24T00:00:00",21.05,183,{"timestamp":616,"open":468,"high":576,"low":577,"close":372,"volume":617},"2026-02-25T00:00:00",1381,{"timestamp":619,"open":620,"high":576,"low":621,"close":576,"volume":622},"2026-02-26T00:00:00",21.03,21.02,1093,{"timestamp":624,"open":372,"high":202,"low":372,"close":512,"volume":625},"2026-03-01T00:00:00",1506,{"timestamp":627,"open":628,"high":378,"low":291,"close":440,"volume":629},"2026-03-02T00:00:00",21.07,5718,{"timestamp":631,"open":474,"high":461,"low":602,"close":187,"volume":632},"2026-03-03T00:00:00",469,{"timestamp":634,"open":635,"high":635,"low":636,"close":372,"volume":637},"2026-03-04T00:00:00",21.11,20.89,1415,{"timestamp":639,"open":372,"high":372,"low":401,"close":372,"volume":640},"2026-03-05T00:00:00",2087,{"timestamp":642,"open":372,"high":372,"low":401,"close":372,"volume":643},"2026-03-08T00:00:00",1668,{"timestamp":645,"open":299,"high":372,"low":299,"close":372,"volume":646},"2026-03-09T00:00:00",3361,{"timestamp":648,"open":372,"high":372,"low":596,"close":649,"volume":650},"2026-03-10T00:00:00",20.87,963,{"timestamp":652,"open":187,"high":377,"low":653,"close":352,"volume":654},"2026-03-11T00:00:00",19.35,17496,{"timestamp":656,"open":282,"high":195,"low":209,"close":596,"volume":657},"2026-03-12T00:00:00",622,{"timestamp":659,"open":596,"high":596,"low":203,"close":203,"volume":660},"2026-03-15T00:00:00",403,{"timestamp":662,"open":304,"high":636,"low":304,"close":194,"volume":663},"2026-03-16T00:00:00",1613,{"timestamp":665,"open":577,"high":372,"low":268,"close":666,"volume":667},"2026-03-18T00:00:00",20.54,4134,{"timestamp":669,"open":363,"high":440,"low":363,"close":292,"volume":670},"2026-03-19T00:00:00",739,{"timestamp":672,"open":291,"high":372,"low":291,"close":435,"volume":673},"2026-03-22T00:00:00",1832,{"timestamp":675,"open":291,"high":372,"low":291,"close":372,"volume":676},"2026-03-23T00:00:00",572,{"timestamp":678,"open":299,"high":372,"low":679,"close":434,"volume":680},"2026-03-24T00:00:00",20.55,2315,{"timestamp":682,"open":372,"high":372,"low":397,"close":372,"volume":683},"2026-03-25T00:00:00",680,{"timestamp":685,"open":372,"high":372,"low":434,"close":377,"volume":686},"2026-03-26T00:00:00",265,{"timestamp":688,"open":397,"high":503,"low":397,"close":577,"volume":689},"2026-03-29T00:00:00",115,{"timestamp":691,"open":397,"high":692,"low":397,"close":554,"volume":693},"2026-03-30T00:00:00",21.34,316,{"timestamp":163,"open":189,"high":620,"low":189,"close":620,"volume":383},{"timestamp":696,"open":697,"high":457,"low":372,"close":698,"volume":699},"2026-04-01T00:00:00",21.25,21.04,245,{"timestamp":701,"open":698,"high":702,"low":287,"close":613,"volume":703},"2026-04-05T00:00:00",21.71,517,{"timestamp":705,"open":613,"high":706,"low":613,"close":474,"volume":707},"2026-04-06T00:00:00",21.63,229,{"timestamp":709,"open":468,"high":710,"low":578,"close":697,"volume":711},"2026-04-07T00:00:00",21.73,862,{"timestamp":713,"open":697,"high":457,"low":468,"close":468,"volume":714},"2026-04-08T00:00:00",557,{"timestamp":716,"open":456,"high":717,"low":609,"close":718,"volume":719},"2026-04-09T00:00:00",21.47,21.46,79,{"timestamp":721,"open":722,"high":527,"low":718,"close":514,"volume":723},"2026-04-12T00:00:00",21.68,199,{"timestamp":725,"open":517,"high":726,"low":636,"close":187,"volume":727},"2026-04-13T00:00:00",21.95,638,{"timestamp":729,"open":636,"high":513,"low":209,"close":451,"volume":730},"2026-04-14T00:00:00",2753,{"timestamp":164,"open":545,"high":545,"low":732,"close":372,"volume":733},20.93,400,{"timestamp":735,"open":736,"high":736,"low":372,"close":372,"volume":737},"2026-04-16T00:00:00",21.62,93,{"timestamp":739,"open":379,"high":469,"low":740,"close":740,"volume":741},"2026-04-19T00:00:00",20.94,1310,{"timestamp":743,"open":740,"high":744,"low":745,"close":746,"volume":747},"2026-04-21T00:00:00",21.36,20.51,21.23,2882,{"timestamp":749,"open":576,"high":576,"low":750,"close":750,"volume":751},"2026-04-22T00:00:00",20.62,1138,{"timestamp":753,"open":441,"high":474,"low":441,"close":393,"volume":754},"2026-04-23T00:00:00",1063,{"timestamp":756,"open":698,"high":379,"low":750,"close":750,"volume":757},"2026-04-26T00:00:00",2646,{"timestamp":759,"open":760,"high":760,"low":287,"close":522,"volume":699},"2026-04-27T00:00:00",21.14,{"timestamp":762,"open":512,"high":512,"low":291,"close":621,"volume":763},"2026-04-28T00:00:00",155,{"timestamp":765,"open":372,"high":760,"low":281,"close":760,"volume":766},"2026-04-29T00:00:00",868,{"timestamp":768,"open":379,"high":379,"low":430,"close":430,"volume":769},"2026-05-03T00:00:00",930,{"timestamp":771,"open":281,"high":613,"low":745,"close":745,"volume":772},"2026-05-04T00:00:00",584,{"timestamp":774,"open":372,"high":372,"low":679,"close":679,"volume":775},"2026-05-05T00:00:00",29,{"timestamp":777,"open":666,"high":698,"low":778,"close":750,"volume":779},"2026-05-06T00:00:00",20.48,2358,{"timestamp":781,"open":393,"high":393,"low":745,"close":388,"volume":782},"2026-05-07T00:00:00",2808,{"timestamp":784,"open":392,"high":281,"low":234,"close":239,"volume":785},"2026-05-10T00:00:00",2967,{"timestamp":787,"open":364,"high":188,"low":364,"close":188,"volume":788},"2026-05-11T00:00:00",50,{"timestamp":790,"open":193,"high":582,"low":193,"close":287,"volume":791},"2026-05-12T00:00:00",6,{"timestamp":793,"open":287,"high":291,"low":218,"close":208,"volume":794},"2026-05-13T00:00:00",61415,{"timestamp":796,"open":203,"high":392,"low":218,"close":291,"volume":797},"2026-05-14T00:00:00",1481,{"timestamp":799,"open":209,"high":441,"low":209,"close":800,"volume":494},"2026-05-17T00:00:00",20.68,{"timestamp":802,"open":441,"high":441,"low":209,"close":441,"volume":803},"2026-05-18T00:00:00",3481,{"timestamp":805,"open":441,"high":441,"low":388,"close":441,"volume":806},"2026-05-19T00:00:00",207,{"timestamp":808,"open":666,"high":441,"low":666,"close":679,"volume":809},"2026-05-20T00:00:00",169,{"timestamp":811,"open":679,"high":441,"low":666,"close":441,"volume":812},"2026-05-21T00:00:00",1802,{"timestamp":814,"open":666,"high":441,"low":204,"close":441,"volume":815},"2026-05-24T00:00:00",1729,{"timestamp":817,"open":441,"high":441,"low":218,"close":218,"volume":632},"2026-05-25T00:00:00",{"timestamp":819,"open":193,"high":441,"low":193,"close":441,"volume":820},"2026-05-26T00:00:00",214,{"timestamp":822,"open":193,"high":441,"low":193,"close":441,"volume":823},"2026-05-27T00:00:00",185,{"timestamp":825,"open":225,"high":441,"low":209,"close":826,"volume":827},"2026-05-28T00:00:00",20.69,1953,{"timestamp":829,"open":187,"high":187,"low":327,"close":750,"volume":830},"2026-05-31T00:00:00",416,{"timestamp":832,"open":336,"high":800,"low":336,"close":217,"volume":833},"2026-06-01T00:00:00",487,{"timestamp":835,"open":336,"high":204,"low":188,"close":778,"volume":836},"2026-06-02T00:00:00",42,{"timestamp":838,"open":800,"high":800,"low":778,"close":287,"volume":839},"2026-06-04T00:00:00",386,{"timestamp":841,"open":282,"high":800,"low":276,"close":426,"volume":842},"2026-06-07T00:00:00",865,{"timestamp":844,"open":750,"high":287,"low":218,"close":287,"volume":845},"2026-06-08T00:00:00",117,{"timestamp":847,"open":388,"high":826,"low":213,"close":750,"volume":848},"2026-06-09T00:00:00",709,{"timestamp":850,"open":218,"high":426,"low":234,"close":851,"volume":852},"2026-06-10T00:00:00",20.03,1872,{"timestamp":854,"open":363,"high":363,"low":855,"close":267,"volume":856},"2026-06-11T00:00:00",20.13,431,{"timestamp":858,"open":368,"high":441,"low":208,"close":280,"volume":859},"2026-06-14T00:00:00",1271,{"timestamp":170,"open":388,"high":826,"low":225,"close":225,"volume":861},399,{"timestamp":863,"open":230,"high":596,"low":230,"close":596,"volume":864},"2026-06-16T00:00:00",112,{"timestamp":866,"open":826,"high":826,"low":208,"close":208,"volume":867},"2026-06-17T00:00:00",276,{"timestamp":869,"open":282,"high":800,"low":282,"close":225,"volume":870},"2026-06-18T00:00:00",259,{"timestamp":872,"open":363,"high":826,"low":218,"close":826,"volume":873},"2026-06-21T00:00:00",377,{"timestamp":875,"open":826,"high":826,"low":204,"close":596,"volume":876},"2026-06-22T00:00:00",149,{"timestamp":878,"open":596,"high":596,"low":679,"close":582,"volume":879},"2026-06-23T00:00:00",313,{"timestamp":881,"open":826,"high":826,"low":430,"close":430,"volume":882},"2026-06-24T00:00:00",2000,{"timestamp":884,"open":582,"high":596,"low":368,"close":582,"volume":500},"2026-06-25T00:00:00",{"timestamp":886,"open":596,"high":596,"low":679,"close":679,"volume":887},"2026-06-28T00:00:00",1712,{"timestamp":889,"open":596,"high":596,"low":679,"close":596,"volume":890},"2026-06-29T00:00:00",571,{"timestamp":172,"open":430,"high":892,"low":430,"close":201,"volume":893},21.41,18,{"timestamp":895,"open":406,"high":406,"low":193,"close":602,"volume":896},"2026-07-01T00:00:00",52,{"timestamp":898,"open":217,"high":426,"low":217,"close":426,"volume":899},"2026-07-02T00:00:00",348,{"timestamp":901,"open":230,"high":649,"low":230,"close":826,"volume":902},"2026-07-05T00:00:00",101,{"timestamp":904,"open":283,"high":283,"low":234,"close":248,"volume":905},"2026-07-06T00:00:00",2121,{"timestamp":907,"open":315,"high":218,"low":315,"close":218,"volume":908},"2026-07-07T00:00:00",241,{"timestamp":910,"open":348,"high":218,"low":348,"close":327,"volume":911},"2026-07-08T00:00:00",109,{"timestamp":913,"open":308,"high":363,"low":12,"close":356,"volume":914},"2026-07-09T00:00:00",291,{"timestamp":916,"open":348,"high":268,"low":243,"close":12,"volume":917},"2026-07-12T00:00:00",1337,{"timestamp":919,"open":304,"high":204,"low":920,"close":356,"volume":921},"2026-07-13T00:00:00",20.22,979,{"timestamp":173,"open":12,"high":218,"low":348,"close":230,"volume":923},372,{"timestamp":925,"open":348,"high":268,"low":348,"close":254,"volume":926},"2026-07-15T00:00:00",196,{"timestamp":928,"open":327,"high":304,"low":327,"close":213,"volume":929},"2026-07-16T00:00:00",382,{"timestamp":931,"open":230,"high":218,"low":254,"close":218,"volume":932},"2026-07-19T00:00:00",309,{"timestamp":934,"open":364,"high":218,"low":364,"close":218,"volume":935},"2026-07-20T00:00:00",1765,{"timestamp":937,"open":364,"high":218,"low":243,"close":213,"volume":938},"2026-07-21T00:00:00",1957,{"timestamp":940,"open":213,"high":213,"low":364,"close":364,"volume":941},"2026-07-22T00:00:00",129,{"timestamp":943,"open":336,"high":230,"low":336,"close":230,"volume":944},"2026-07-23T00:00:00",99,{"timestamp":946,"open":217,"high":213,"low":209,"close":213,"volume":947},"2026-07-26T00:00:00",449,{"timestamp":949,"open":213,"high":218,"low":920,"close":12,"volume":950},"2026-07-27T00:00:00",397,{"timestamp":952,"open":218,"high":218,"low":336,"close":336,"volume":953},"2026-07-28T00:00:00",202,{"timestamp":955,"open":218,"high":441,"low":336,"close":778,"volume":657},"2026-07-29T00:00:00",{"timestamp":957,"open":356,"high":204,"low":356,"close":204,"volume":958},"2026-07-30T00:00:00",166,{"timestamp":960,"open":249,"high":195,"low":249,"close":299,"volume":961},"2026-08-02T00:00:00",90,{"timestamp":963,"open":299,"high":299,"low":315,"close":364,"volume":614},"2026-08-03T00:00:00",{"timestamp":965,"open":336,"high":441,"low":336,"close":386,"volume":966},"2026-08-04T00:00:00",845,{"timestamp":968,"open":336,"high":189,"low":327,"close":336,"volume":269},"2026-08-05T00:00:00",{"timestamp":970,"open":208,"high":204,"low":304,"close":208,"volume":953},"2026-08-06T00:00:00",{"timestamp":972,"open":344,"high":218,"low":344,"close":332,"volume":973},"2026-08-09T00:00:00",583,{"timestamp":975,"open":244,"high":340,"low":244,"close":244,"volume":976},"2026-08-10T00:00:00",895,{"timestamp":978,"open":245,"high":218,"low":244,"close":244,"volume":979},"2026-08-11T00:00:00",637,{"timestamp":981,"open":245,"high":348,"low":244,"close":243,"volume":982},"2026-08-12T00:00:00",171,{"timestamp":984,"open":356,"high":356,"low":985,"close":239,"volume":986},"2026-08-13T00:00:00",19.94,983,{"timestamp":988,"open":244,"high":315,"low":989,"close":990,"volume":991},"2026-08-16T00:00:00",19.96,19.97,1150,{"timestamp":993,"open":249,"high":249,"low":994,"close":245,"volume":995},"2026-08-17T00:00:00",19.85,4784,{"timestamp":997,"open":998,"high":249,"low":998,"close":319,"volume":999},"2026-08-18T00:00:00",19.88,180,{"timestamp":1001,"open":249,"high":249,"low":319,"close":249,"volume":1002},"2026-08-19T00:00:00",80,{"timestamp":1004,"open":249,"high":249,"low":235,"close":319,"volume":261},"2026-08-20T00:00:00",{"timestamp":1006,"open":248,"high":248,"low":244,"close":244,"volume":1007},"2026-08-23T00:00:00",1245,{"timestamp":1009,"open":244,"high":244,"low":235,"close":244,"volume":1010},"2026-08-24T00:00:00",4315,{"timestamp":1012,"open":320,"high":320,"low":244,"close":249,"volume":1013},"2026-08-25T00:00:00",51,{"timestamp":1015,"open":249,"high":249,"low":235,"close":319,"volume":1016},"2026-08-26T00:00:00",717,{"timestamp":1018,"open":344,"high":319,"low":344,"close":319,"volume":1019},"2026-08-27T00:00:00",507,{"timestamp":1021,"open":235,"high":319,"low":234,"close":244,"volume":1022},"2026-08-30T00:00:00",987,{"timestamp":178,"open":1024,"high":248,"low":1024,"close":248,"volume":1025},19.8,2846,{"timestamp":1027,"open":320,"high":320,"low":244,"close":244,"volume":856},"2026-09-01T00:00:00",{"timestamp":1029,"open":245,"high":249,"low":245,"close":340,"volume":296},"2026-09-02T00:00:00",{"timestamp":1031,"open":249,"high":249,"low":994,"close":253,"volume":1032},"2026-09-03T00:00:00",2200,{"timestamp":1034,"open":340,"high":249,"low":344,"close":249,"volume":214},"2026-09-07T00:00:00",{"timestamp":1036,"open":249,"high":249,"low":344,"close":244,"volume":1037},"2026-09-08T00:00:00",253,{"timestamp":1039,"open":249,"high":249,"low":244,"close":340,"volume":1040},"2026-09-09T00:00:00",258,{"timestamp":1042,"open":340,"high":249,"low":244,"close":340,"volume":1043},"2026-09-10T00:00:00",87,{"timestamp":1045,"open":319,"high":364,"low":244,"close":254,"volume":1046},"2026-09-13T00:00:00",1170,{"timestamp":1048,"open":254,"high":268,"low":244,"close":268,"volume":1049},"2026-09-14T00:00:00",357,{"timestamp":179,"open":268,"high":268,"low":229,"close":356,"volume":1051},1113,{"timestamp":1053,"open":244,"high":331,"low":244,"close":348,"volume":305},"2026-09-16T00:00:00",{"timestamp":1055,"open":336,"high":218,"low":254,"close":218,"volume":1056},"2026-09-17T00:00:00",77,{"timestamp":1058,"open":230,"high":204,"low":244,"close":336,"volume":1059},"2026-09-20T00:00:00",690,{"timestamp":1061,"open":331,"high":778,"low":855,"close":778,"volume":1062},"2026-09-21T00:00:00",124,{"timestamp":1064,"open":319,"high":208,"low":319,"close":855,"volume":1065},"2026-09-22T00:00:00",3516,{"timestamp":1067,"open":319,"high":282,"low":319,"close":12,"volume":1068},"2026-09-23T00:00:00",189,[]]