[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fk0LG_V5QLHsuFEIrvbs5jYSOlnFfJfMKvEUR5kEovog":3,"$fE_Ol-f3Kr4NxuEiPHxZnXDduzSyuXzVdXaSozKU7htU":19,"$f9BiqEz1maFv-QFWq2ll6kxs-jPsdE2wi0VNfU6JiBo4":24},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VPPR11","vppr11","fii","V2 Prime Properties Fundo De Investimento Imobiliário FII","FII V2 Prime","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},21.99,0,"BRL","2026-09-24T23:48:28Z",{},[],[],{"items":20,"totalItens":21,"success":22,"errors":23,"limitReached":21},[],null,true,[],{"items":25,"totalItens":21,"success":22,"errors":1079,"limitReached":21},[26,33,39,44,49,53,58,62,67,71,75,80,83,87,93,97,103,108,114,119,123,126,131,136,141,145,149,153,159,164,168,173,178,181,186,190,194,198,204,208,212,217,220,225,229,233,237,242,245,250,254,258,261,265,268,271,276,281,286,292,296,300,306,310,316,320,323,327,331,337,341,345,349,354,359,362,366,370,375,381,385,390,395,399,406,410,415,422,427,432,438,444,450,455,460,467,474,479,485,490,495,499,503,507,512,516,520,525,529,533,537,544,548,553,556,559,562,566,571,578,582,587,590,594,598,603,609,613,618,621,626,630,635,639,643,647,651,654,658,661,664,671,674,678,681,685,689,692,695,699,702,705,707,710,714,718,721,724,728,732,737,741,745,748,752,755,758,761,765,769,774,778,784,787,790,793,796,801,807,812,815,819,824,829,833,837,840,844,847,851,854,858,861,866,872,877,882,889,895,900,905,910,916,921,924,929,932,936,940,944,949,954,960,964,967,970,974,977,981,985,989,992,997,1002,1005,1009,1012,1016,1020,1024,1028,1031,1035,1041,1045,1048,1051,1054,1058,1060,1063,1067,1072,1076],{"timestamp":27,"open":28,"high":29,"low":30,"close":31,"volume":32},"2025-09-25T00:00:00",13.1,14,12.87,13.21,15682,{"timestamp":34,"open":31,"high":35,"low":36,"close":37,"volume":38},"2025-09-28T00:00:00",13.5,13.2,13.4,4587,{"timestamp":40,"open":41,"high":42,"low":37,"close":35,"volume":43},"2025-09-29T00:00:00",13.45,13.51,2879,{"timestamp":45,"open":46,"high":42,"low":47,"close":35,"volume":48},"2025-09-30T00:00:00",13.41,13.31,7320,{"timestamp":50,"open":35,"high":51,"low":35,"close":42,"volume":52},"2025-10-01T00:00:00",13.62,6359,{"timestamp":54,"open":42,"high":55,"low":35,"close":56,"volume":57},"2025-10-02T00:00:00",13.59,13.55,2994,{"timestamp":59,"open":35,"high":60,"low":35,"close":60,"volume":61},"2025-10-05T00:00:00",13.61,6410,{"timestamp":63,"open":42,"high":64,"low":35,"close":65,"volume":66},"2025-10-06T00:00:00",13.65,13.52,1729,{"timestamp":68,"open":42,"high":69,"low":42,"close":69,"volume":70},"2025-10-07T00:00:00",13.63,6790,{"timestamp":72,"open":51,"high":73,"low":35,"close":73,"volume":74},"2025-10-08T00:00:00",13.7,4069,{"timestamp":76,"open":73,"high":77,"low":35,"close":78,"volume":79},"2025-10-09T00:00:00",13.8,13.72,5122,{"timestamp":81,"open":78,"high":78,"low":56,"close":78,"volume":82},"2025-10-12T00:00:00",3881,{"timestamp":84,"open":51,"high":85,"low":60,"close":29,"volume":86},"2025-10-13T00:00:00",14.97,32011,{"timestamp":88,"open":89,"high":90,"low":29,"close":91,"volume":92},"2025-10-14T00:00:00",14.06,14.99,14.63,25742,{"timestamp":94,"open":91,"high":85,"low":29,"close":95,"volume":96},"2025-10-15T00:00:00",14.5,10271,{"timestamp":98,"open":99,"high":100,"low":101,"close":95,"volume":102},"2025-10-16T00:00:00",14.45,14.6,14.31,3294,{"timestamp":104,"open":105,"high":85,"low":106,"close":105,"volume":107},"2025-10-19T00:00:00",14.51,14.03,15943,{"timestamp":109,"open":105,"high":110,"low":111,"close":112,"volume":113},"2025-10-20T00:00:00",14.75,14.33,14.61,2998,{"timestamp":115,"open":112,"high":116,"low":112,"close":117,"volume":118},"2025-10-21T00:00:00",14.7,14.62,2779,{"timestamp":120,"open":112,"high":121,"low":112,"close":121,"volume":122},"2025-10-22T00:00:00",14.65,2396,{"timestamp":124,"open":121,"high":116,"low":106,"close":116,"volume":125},"2025-10-23T00:00:00",5615,{"timestamp":127,"open":128,"high":129,"low":116,"close":129,"volume":130},"2025-10-26T00:00:00",14.71,14.8,3436,{"timestamp":132,"open":129,"high":133,"low":116,"close":134,"volume":135},"2025-10-27T00:00:00",14.87,14.85,4752,{"timestamp":137,"open":138,"high":139,"low":138,"close":138,"volume":140},"2025-10-29T00:00:00",15,15.12,3453,{"timestamp":142,"open":138,"high":143,"low":138,"close":138,"volume":144},"2025-10-30T00:00:00",15.09,1511,{"timestamp":146,"open":138,"high":147,"low":138,"close":138,"volume":148},"2025-11-02T00:00:00",15.04,2386,{"timestamp":150,"open":138,"high":151,"low":138,"close":138,"volume":152},"2025-11-03T00:00:00",16.49,3534,{"timestamp":154,"open":155,"high":156,"low":138,"close":157,"volume":158},"2025-11-04T00:00:00",15.05,15.71,15.01,2269,{"timestamp":160,"open":157,"high":161,"low":138,"close":162,"volume":163},"2025-11-05T00:00:00",15.35,15.34,2943,{"timestamp":165,"open":138,"high":166,"low":138,"close":157,"volume":167},"2025-11-06T00:00:00",15.33,2200,{"timestamp":169,"open":170,"high":162,"low":138,"close":171,"volume":172},"2025-11-09T00:00:00",15.3,15.31,5312,{"timestamp":174,"open":171,"high":175,"low":176,"close":171,"volume":177},"2025-11-10T00:00:00",15.32,15.02,4362,{"timestamp":179,"open":171,"high":175,"low":171,"close":171,"volume":180},"2025-11-11T00:00:00",3411,{"timestamp":182,"open":171,"high":183,"low":184,"close":161,"volume":185},"2025-11-12T00:00:00",15.45,15.13,2012,{"timestamp":187,"open":161,"high":188,"low":161,"close":161,"volume":189},"2025-11-13T00:00:00",15.47,2714,{"timestamp":191,"open":161,"high":192,"low":161,"close":161,"volume":193},"2025-11-16T00:00:00",15.42,3438,{"timestamp":195,"open":161,"high":196,"low":161,"close":161,"volume":197},"2025-11-17T00:00:00",15.44,5512,{"timestamp":199,"open":161,"high":200,"low":201,"close":202,"volume":203},"2025-11-18T00:00:00",15.49,15.18,15.39,2695,{"timestamp":205,"open":202,"high":206,"low":138,"close":170,"volume":207},"2025-11-20T00:00:00",15.4,14247,{"timestamp":209,"open":184,"high":170,"low":138,"close":210,"volume":211},"2025-11-23T00:00:00",15.11,6611,{"timestamp":213,"open":214,"high":214,"low":138,"close":215,"volume":216},"2025-11-24T00:00:00",15.28,15.08,5359,{"timestamp":218,"open":147,"high":170,"low":138,"close":170,"volume":219},"2025-11-25T00:00:00",6311,{"timestamp":221,"open":139,"high":222,"low":157,"close":223,"volume":224},"2025-11-26T00:00:00",15.27,15.2,2551,{"timestamp":226,"open":227,"high":161,"low":138,"close":161,"volume":228},"2025-11-27T00:00:00",15.1,8236,{"timestamp":230,"open":147,"high":231,"low":100,"close":155,"volume":232},"2025-11-30T00:00:00",15.23,7499,{"timestamp":234,"open":112,"high":133,"low":235,"close":100,"volume":236},"2025-12-01T00:00:00",14.59,2161,{"timestamp":238,"open":239,"high":240,"low":235,"close":143,"volume":241},"2025-12-02T00:00:00",14.84,15.19,8294,{"timestamp":243,"open":143,"high":201,"low":143,"close":143,"volume":244},"2025-12-03T00:00:00",2877,{"timestamp":246,"open":247,"high":170,"low":248,"close":170,"volume":249},"2025-12-04T00:00:00",15.16,15.06,4440,{"timestamp":251,"open":227,"high":170,"low":252,"close":170,"volume":253},"2025-12-07T00:00:00",14.86,15499,{"timestamp":255,"open":170,"high":162,"low":256,"close":170,"volume":257},"2025-12-08T00:00:00",15.15,6885,{"timestamp":259,"open":166,"high":166,"low":170,"close":170,"volume":260},"2025-12-09T00:00:00",3600,{"timestamp":262,"open":170,"high":171,"low":256,"close":263,"volume":264},"2025-12-10T00:00:00",15.24,3326,{"timestamp":266,"open":175,"high":162,"low":247,"close":175,"volume":267},"2025-12-11T00:00:00",14272,{"timestamp":269,"open":206,"high":200,"low":175,"close":188,"volume":270},"2025-12-14T00:00:00",9985,{"timestamp":272,"open":200,"high":273,"low":183,"close":274,"volume":275},"2025-12-15T00:00:00",15.7,15.5,3939,{"timestamp":277,"open":273,"high":278,"low":279,"close":200,"volume":280},"2025-12-16T00:00:00",15.72,15.46,6754,{"timestamp":282,"open":274,"high":283,"low":183,"close":284,"volume":285},"2025-12-17T00:00:00",15.81,15.8,4997,{"timestamp":287,"open":284,"high":288,"low":289,"close":290,"volume":291},"2025-12-18T00:00:00",15.83,15.63,15.82,10967,{"timestamp":293,"open":284,"high":294,"low":284,"close":288,"volume":295},"2025-12-21T00:00:00",15.85,3847,{"timestamp":297,"open":283,"high":298,"low":284,"close":294,"volume":299},"2025-12-22T00:00:00",15.86,2310,{"timestamp":301,"open":302,"high":303,"low":284,"close":304,"volume":305},"2025-12-25T00:00:00",15.99,16.01,16,10579,{"timestamp":307,"open":304,"high":308,"low":304,"close":304,"volume":309},"2025-12-28T00:00:00",16.07,5488,{"timestamp":311,"open":312,"high":313,"low":304,"close":314,"volume":315},"2025-12-29T00:00:00",16.16,16.42,16.14,3588,{"timestamp":317,"open":304,"high":318,"low":284,"close":290,"volume":319},"2026-01-01T00:00:00",16.04,2449,{"timestamp":321,"open":288,"high":318,"low":290,"close":288,"volume":322},"2026-01-04T00:00:00",3409,{"timestamp":324,"open":284,"high":325,"low":284,"close":304,"volume":326},"2026-01-05T00:00:00",16.05,8072,{"timestamp":328,"open":304,"high":329,"low":304,"close":329,"volume":330},"2026-01-06T00:00:00",16.17,19030,{"timestamp":332,"open":333,"high":334,"low":333,"close":335,"volume":336},"2026-01-07T00:00:00",16.1,16.44,16.25,40268,{"timestamp":338,"open":335,"high":339,"low":335,"close":335,"volume":340},"2026-01-08T00:00:00",16.45,2518,{"timestamp":342,"open":335,"high":343,"low":335,"close":335,"volume":344},"2026-01-11T00:00:00",16.26,3894,{"timestamp":346,"open":335,"high":347,"low":335,"close":347,"volume":348},"2026-01-12T00:00:00",16.51,7158,{"timestamp":350,"open":347,"high":351,"low":352,"close":352,"volume":353},"2026-01-13T00:00:00",16.55,16.5,3884,{"timestamp":355,"open":352,"high":356,"low":352,"close":357,"volume":358},"2026-01-14T00:00:00",16.75,16.64,3168,{"timestamp":360,"open":357,"high":356,"low":357,"close":357,"volume":361},"2026-01-15T00:00:00",1119,{"timestamp":363,"open":364,"high":356,"low":357,"close":364,"volume":365},"2026-01-18T00:00:00",16.7,2948,{"timestamp":367,"open":364,"high":368,"low":364,"close":356,"volume":369},"2026-01-19T00:00:00",16.77,6547,{"timestamp":371,"open":356,"high":372,"low":356,"close":373,"volume":374},"2026-01-20T00:00:00",17.1,17.01,10794,{"timestamp":376,"open":373,"high":377,"low":378,"close":379,"volume":380},"2026-01-21T00:00:00",17.3,17,17.25,3451,{"timestamp":382,"open":379,"high":383,"low":379,"close":377,"volume":384},"2026-01-22T00:00:00",17.33,4047,{"timestamp":386,"open":377,"high":387,"low":379,"close":388,"volume":389},"2026-01-25T00:00:00",17.58,17.51,7349,{"timestamp":391,"open":392,"high":393,"low":392,"close":392,"volume":394},"2026-01-26T00:00:00",17.5,17.54,13836,{"timestamp":396,"open":392,"high":397,"low":392,"close":397,"volume":398},"2026-01-27T00:00:00",18.5,33915,{"timestamp":400,"open":401,"high":402,"low":403,"close":404,"volume":405},"2026-01-28T00:00:00",18.21,18.39,18,18.07,5174,{"timestamp":407,"open":408,"high":397,"low":403,"close":397,"volume":409},"2026-02-01T00:00:00",18.03,2465,{"timestamp":411,"open":412,"high":413,"low":412,"close":413,"volume":414},"2026-02-02T00:00:00",18.25,18.93,10325,{"timestamp":416,"open":417,"high":418,"low":419,"close":420,"volume":421},"2026-02-03T00:00:00",18.89,19.49,18.71,19.3,6408,{"timestamp":423,"open":420,"high":424,"low":420,"close":425,"volume":426},"2026-02-05T00:00:00",19.55,19.5,6361,{"timestamp":428,"open":429,"high":430,"low":420,"close":430,"volume":431},"2026-02-08T00:00:00",20,23.69,20938,{"timestamp":433,"open":434,"high":435,"low":434,"close":436,"volume":437},"2026-02-09T00:00:00",20.01,21.68,21.29,6717,{"timestamp":439,"open":440,"high":441,"low":442,"close":441,"volume":443},"2026-02-10T00:00:00",21.4,21.65,20.37,8635,{"timestamp":445,"open":446,"high":447,"low":448,"close":447,"volume":449},"2026-02-11T00:00:00",21.21,21.88,21.04,4998,{"timestamp":451,"open":447,"high":452,"low":447,"close":453,"volume":454},"2026-02-12T00:00:00",22.5,21.89,3859,{"timestamp":456,"open":447,"high":457,"low":458,"close":457,"volume":459},"2026-02-17T00:00:00",22.29,21.42,4520,{"timestamp":461,"open":462,"high":463,"low":464,"close":465,"volume":466},"2026-02-18T00:00:00",22.01,22.27,21,22.25,15497,{"timestamp":468,"open":469,"high":470,"low":471,"close":472,"volume":473},"2026-02-19T00:00:00",22.02,23,22,22.85,976788,{"timestamp":475,"open":476,"high":476,"low":477,"close":457,"volume":478},"2026-02-22T00:00:00",22.7,22.19,7613,{"timestamp":480,"open":481,"high":482,"low":481,"close":483,"volume":484},"2026-02-23T00:00:00",22.06,22.6,22.21,6700,{"timestamp":486,"open":487,"high":482,"low":487,"close":488,"volume":489},"2026-02-24T00:00:00",22.1,22.32,5378,{"timestamp":491,"open":492,"high":482,"low":487,"close":493,"volume":494},"2026-02-25T00:00:00",22.17,22.3,10194,{"timestamp":496,"open":493,"high":482,"low":471,"close":497,"volume":498},"2026-02-26T00:00:00",22.57,31276,{"timestamp":500,"open":501,"high":482,"low":441,"close":469,"volume":502},"2026-03-01T00:00:00",22.14,28589,{"timestamp":504,"open":505,"high":471,"low":441,"close":441,"volume":506},"2026-03-02T00:00:00",21.72,4885,{"timestamp":508,"open":453,"high":477,"low":509,"close":510,"volume":511},"2026-03-03T00:00:00",21.78,22.15,3464,{"timestamp":513,"open":514,"high":482,"low":510,"close":482,"volume":515},"2026-03-04T00:00:00",22.38,8114,{"timestamp":517,"open":493,"high":452,"low":510,"close":518,"volume":519},"2026-03-05T00:00:00",22.39,1545,{"timestamp":521,"open":510,"high":522,"low":523,"close":471,"volume":524},"2026-03-08T00:00:00",22.31,21.66,9799,{"timestamp":526,"open":453,"high":471,"low":527,"close":471,"volume":528},"2026-03-09T00:00:00",21.57,3123,{"timestamp":530,"open":531,"high":471,"low":509,"close":471,"volume":532},"2026-03-10T00:00:00",21.9,5550,{"timestamp":534,"open":471,"high":471,"low":441,"close":535,"volume":536},"2026-03-11T00:00:00",21.92,5815,{"timestamp":538,"open":539,"high":540,"low":541,"close":542,"volume":543},"2026-03-12T00:00:00",21.81,21.97,21.67,21.87,4298,{"timestamp":545,"open":546,"high":514,"low":441,"close":514,"volume":547},"2026-03-15T00:00:00",21.84,6776,{"timestamp":549,"open":550,"high":550,"low":546,"close":551,"volume":552},"2026-03-16T00:00:00",22.26,22.05,6218,{"timestamp":554,"open":546,"high":471,"low":541,"close":471,"volume":555},"2026-03-18T00:00:00",8240,{"timestamp":557,"open":453,"high":471,"low":539,"close":471,"volume":558},"2026-03-19T00:00:00",1591,{"timestamp":560,"open":465,"high":465,"low":453,"close":453,"volume":561},"2026-03-22T00:00:00",2144,{"timestamp":563,"open":531,"high":551,"low":564,"close":540,"volume":565},"2026-03-23T00:00:00",21.8,6915,{"timestamp":567,"open":568,"high":540,"low":569,"close":569,"volume":570},"2026-03-24T00:00:00",21.86,21.55,23602,{"timestamp":572,"open":573,"high":574,"low":575,"close":576,"volume":577},"2026-03-25T00:00:00",21.5,21.53,21.01,21.19,7311,{"timestamp":579,"open":576,"high":580,"low":576,"close":580,"volume":581},"2026-03-26T00:00:00",21.48,3548,{"timestamp":583,"open":584,"high":573,"low":585,"close":573,"volume":586},"2026-03-29T00:00:00",21.37,20.75,9461,{"timestamp":588,"open":573,"high":471,"low":448,"close":471,"volume":589},"2026-03-30T00:00:00",9888,{"timestamp":591,"open":592,"high":546,"low":464,"close":573,"volume":593},"2026-03-31T00:00:00",21.2,16237,{"timestamp":595,"open":596,"high":573,"low":596,"close":573,"volume":597},"2026-04-01T00:00:00",21.12,4662,{"timestamp":599,"open":600,"high":573,"low":601,"close":573,"volume":602},"2026-04-05T00:00:00",21.25,21.16,7770,{"timestamp":604,"open":605,"high":606,"low":607,"close":606,"volume":608},"2026-04-06T00:00:00",21.27,21.47,21.18,11668,{"timestamp":610,"open":611,"high":573,"low":611,"close":573,"volume":612},"2026-04-07T00:00:00",21.26,5982,{"timestamp":614,"open":615,"high":471,"low":616,"close":471,"volume":617},"2026-04-08T00:00:00",21.3,21.28,8901,{"timestamp":619,"open":505,"high":471,"low":505,"close":564,"volume":620},"2026-04-09T00:00:00",1892,{"timestamp":622,"open":623,"high":531,"low":624,"close":531,"volume":625},"2026-04-12T00:00:00",21.51,21.41,9683,{"timestamp":627,"open":573,"high":471,"low":628,"close":471,"volume":629},"2026-04-13T00:00:00",21.46,8015,{"timestamp":631,"open":632,"high":510,"low":633,"close":471,"volume":634},"2026-04-14T00:00:00",21.71,21.6,21556,{"timestamp":636,"open":637,"high":471,"low":637,"close":546,"volume":638},"2026-04-15T00:00:00",21.79,5984,{"timestamp":640,"open":541,"high":471,"low":641,"close":471,"volume":642},"2026-04-16T00:00:00",21.56,9181,{"timestamp":644,"open":645,"high":462,"low":645,"close":462,"volume":646},"2026-04-19T00:00:00",21.75,8418,{"timestamp":648,"open":637,"high":649,"low":509,"close":649,"volume":650},"2026-04-21T00:00:00",22.03,5706,{"timestamp":652,"open":546,"high":649,"low":546,"close":471,"volume":653},"2026-04-22T00:00:00",5450,{"timestamp":655,"open":471,"high":471,"low":656,"close":471,"volume":657},"2026-04-23T00:00:00",21.62,6771,{"timestamp":659,"open":645,"high":465,"low":645,"close":465,"volume":660},"2026-04-26T00:00:00",7764,{"timestamp":662,"open":469,"high":522,"low":535,"close":522,"volume":663},"2026-04-27T00:00:00",6119,{"timestamp":665,"open":666,"high":667,"low":668,"close":669,"volume":670},"2026-04-28T00:00:00",21.94,22.09,21.23,21.7,46613,{"timestamp":672,"open":669,"high":542,"low":669,"close":542,"volume":673},"2026-04-29T00:00:00",95418,{"timestamp":675,"open":676,"high":471,"low":573,"close":471,"volume":677},"2026-05-03T00:00:00",21.73,8231,{"timestamp":679,"open":471,"high":471,"low":539,"close":471,"volume":680},"2026-05-04T00:00:00",13390,{"timestamp":682,"open":539,"high":683,"low":505,"close":683,"volume":684},"2026-05-05T00:00:00",21.98,7787,{"timestamp":686,"open":471,"high":471,"low":637,"close":687,"volume":688},"2026-05-06T00:00:00",21.96,4839,{"timestamp":690,"open":539,"high":471,"low":632,"close":471,"volume":691},"2026-05-07T00:00:00",9553,{"timestamp":693,"open":539,"high":471,"low":435,"close":447,"volume":694},"2026-05-10T00:00:00",6677,{"timestamp":696,"open":542,"high":542,"low":697,"close":697,"volume":698},"2026-05-11T00:00:00",21.59,15954,{"timestamp":700,"open":573,"high":541,"low":573,"close":573,"volume":701},"2026-05-12T00:00:00",11635,{"timestamp":703,"open":573,"high":569,"low":573,"close":569,"volume":704},"2026-05-13T00:00:00",1623,{"timestamp":706,"open":573,"high":527,"low":615,"close":615,"volume":688},"2026-05-14T00:00:00",{"timestamp":708,"open":574,"high":546,"low":615,"close":546,"volume":709},"2026-05-17T00:00:00",8471,{"timestamp":711,"open":546,"high":546,"low":712,"close":564,"volume":713},"2026-05-18T00:00:00",21.36,7104,{"timestamp":715,"open":716,"high":435,"low":697,"close":633,"volume":717},"2026-05-19T00:00:00",21.64,3543,{"timestamp":719,"open":697,"high":539,"low":458,"close":539,"volume":720},"2026-05-20T00:00:00",4183,{"timestamp":722,"open":441,"high":637,"low":615,"close":615,"volume":723},"2026-05-21T00:00:00",8368,{"timestamp":725,"open":726,"high":637,"low":615,"close":615,"volume":727},"2026-05-24T00:00:00",21.31,18204,{"timestamp":729,"open":615,"high":730,"low":436,"close":436,"volume":731},"2026-05-25T00:00:00",21.76,8675,{"timestamp":733,"open":616,"high":645,"low":734,"close":735,"volume":736},"2026-05-26T00:00:00",21.11,21.45,8008,{"timestamp":738,"open":436,"high":739,"low":596,"close":436,"volume":740},"2026-05-27T00:00:00",21.39,7089,{"timestamp":742,"open":743,"high":616,"low":596,"close":596,"volume":744},"2026-05-28T00:00:00",21.14,7381,{"timestamp":746,"open":596,"high":645,"low":596,"close":596,"volume":747},"2026-05-31T00:00:00",18517,{"timestamp":749,"open":596,"high":750,"low":596,"close":596,"volume":751},"2026-06-01T00:00:00",21.35,6318,{"timestamp":753,"open":596,"high":607,"low":596,"close":596,"volume":754},"2026-06-02T00:00:00",3408,{"timestamp":756,"open":596,"high":606,"low":596,"close":596,"volume":757},"2026-06-04T00:00:00",4550,{"timestamp":759,"open":596,"high":743,"low":596,"close":596,"volume":760},"2026-06-07T00:00:00",3132,{"timestamp":762,"open":596,"high":616,"low":596,"close":763,"volume":764},"2026-06-08T00:00:00",21.15,2142,{"timestamp":766,"open":596,"high":767,"low":464,"close":464,"volume":768},"2026-06-09T00:00:00",21.13,4656,{"timestamp":770,"open":464,"high":771,"low":772,"close":772,"volume":773},"2026-06-10T00:00:00",21.02,20.9,2506,{"timestamp":775,"open":772,"high":776,"low":772,"close":776,"volume":777},"2026-06-11T00:00:00",20.94,2312,{"timestamp":779,"open":780,"high":781,"low":782,"close":772,"volume":783},"2026-06-14T00:00:00",20.93,20.95,20.79,2160,{"timestamp":785,"open":585,"high":772,"low":585,"close":772,"volume":786},"2026-06-15T00:00:00",4299,{"timestamp":788,"open":772,"high":772,"low":585,"close":585,"volume":789},"2026-06-16T00:00:00",5050,{"timestamp":791,"open":772,"high":772,"low":585,"close":585,"volume":792},"2026-06-17T00:00:00",1429,{"timestamp":794,"open":585,"high":772,"low":585,"close":585,"volume":795},"2026-06-18T00:00:00",1920,{"timestamp":797,"open":585,"high":798,"low":799,"close":798,"volume":800},"2026-06-21T00:00:00",20.76,20.54,5210,{"timestamp":802,"open":803,"high":803,"low":804,"close":805,"volume":806},"2026-06-22T00:00:00",20.7,20.55,20.61,3943,{"timestamp":808,"open":809,"high":809,"low":810,"close":803,"volume":811},"2026-06-23T00:00:00",20.82,20.57,1549,{"timestamp":813,"open":810,"high":772,"low":810,"close":772,"volume":814},"2026-06-24T00:00:00",991,{"timestamp":816,"open":585,"high":585,"low":817,"close":817,"volume":818},"2026-06-25T00:00:00",20.48,6711,{"timestamp":820,"open":821,"high":822,"low":429,"close":429,"volume":823},"2026-06-28T00:00:00",20.33,20.36,1151,{"timestamp":825,"open":429,"high":826,"low":425,"close":827,"volume":828},"2026-06-29T00:00:00",20.24,19.89,4141,{"timestamp":830,"open":831,"high":429,"low":425,"close":425,"volume":832},"2026-06-30T00:00:00",19.69,4210,{"timestamp":834,"open":425,"high":835,"low":425,"close":425,"volume":836},"2026-07-01T00:00:00",19.51,4358,{"timestamp":838,"open":425,"high":835,"low":420,"close":420,"volume":839},"2026-07-02T00:00:00",2579,{"timestamp":841,"open":420,"high":842,"low":420,"close":420,"volume":843},"2026-07-05T00:00:00",19.45,1238,{"timestamp":845,"open":420,"high":418,"low":420,"close":420,"volume":846},"2026-07-06T00:00:00",1017,{"timestamp":848,"open":420,"high":849,"low":420,"close":420,"volume":850},"2026-07-07T00:00:00",19.39,2638,{"timestamp":852,"open":420,"high":842,"low":420,"close":842,"volume":853},"2026-07-08T00:00:00",2739,{"timestamp":855,"open":420,"high":856,"low":420,"close":420,"volume":857},"2026-07-09T00:00:00",19.43,3763,{"timestamp":859,"open":420,"high":849,"low":420,"close":420,"volume":860},"2026-07-12T00:00:00",7234,{"timestamp":862,"open":420,"high":863,"low":412,"close":864,"volume":865},"2026-07-13T00:00:00",19.32,19.27,4279,{"timestamp":867,"open":868,"high":869,"low":870,"close":869,"volume":871},"2026-07-14T00:00:00",19.26,19.99,18.29,6358,{"timestamp":873,"open":874,"high":464,"low":875,"close":875,"volume":876},"2026-07-15T00:00:00",19.59,19,3906,{"timestamp":878,"open":879,"high":880,"low":419,"close":880,"volume":881},"2026-07-16T00:00:00",19.1,20.39,2556,{"timestamp":883,"open":884,"high":885,"low":886,"close":887,"volume":888},"2026-07-19T00:00:00",19.98,20.42,18.52,20.35,4311,{"timestamp":890,"open":891,"high":892,"low":891,"close":893,"volume":894},"2026-07-20T00:00:00",19.24,20.68,19.62,4198,{"timestamp":896,"open":897,"high":898,"low":420,"close":898,"volume":899},"2026-07-21T00:00:00",19.64,20.09,3670,{"timestamp":901,"open":902,"high":902,"low":903,"close":903,"volume":904},"2026-07-22T00:00:00",20.03,19.36,1283,{"timestamp":906,"open":903,"high":907,"low":875,"close":908,"volume":909},"2026-07-23T00:00:00",19.6,19.37,1158,{"timestamp":911,"open":912,"high":913,"low":912,"close":914,"volume":915},"2026-07-26T00:00:00",18.51,19.47,19.46,3980,{"timestamp":917,"open":842,"high":914,"low":918,"close":919,"volume":920},"2026-07-27T00:00:00",18.44,18.73,10417,{"timestamp":922,"open":919,"high":884,"low":412,"close":413,"volume":923},"2026-07-28T00:00:00",6084,{"timestamp":925,"open":926,"high":927,"low":402,"close":927,"volume":928},"2026-07-29T00:00:00",18.55,19.95,10207,{"timestamp":930,"open":425,"high":884,"low":425,"close":884,"volume":931},"2026-07-30T00:00:00",1550,{"timestamp":933,"open":934,"high":869,"low":835,"close":869,"volume":935},"2026-08-02T00:00:00",19.58,7926,{"timestamp":937,"open":874,"high":869,"low":938,"close":869,"volume":939},"2026-08-03T00:00:00",19.53,2812,{"timestamp":941,"open":869,"high":942,"low":835,"close":942,"volume":943},"2026-08-04T00:00:00",20.2,7475,{"timestamp":945,"open":946,"high":947,"low":934,"close":947,"volume":948},"2026-08-05T00:00:00",19.79,20.3,3852,{"timestamp":950,"open":947,"high":947,"low":951,"close":952,"volume":953},"2026-08-06T00:00:00",19.72,20.29,2990,{"timestamp":955,"open":956,"high":957,"low":958,"close":957,"volume":959},"2026-08-09T00:00:00",19.88,20.1,19.77,4038,{"timestamp":961,"open":962,"high":947,"low":963,"close":947,"volume":552},"2026-08-10T00:00:00",19.83,19.78,{"timestamp":965,"open":952,"high":947,"low":946,"close":947,"volume":966},"2026-08-11T00:00:00",8167,{"timestamp":968,"open":827,"high":942,"low":956,"close":942,"volume":969},"2026-08-12T00:00:00",4908,{"timestamp":971,"open":962,"high":972,"low":897,"close":429,"volume":973},"2026-08-13T00:00:00",20.12,6616,{"timestamp":975,"open":897,"high":429,"low":424,"close":429,"volume":976},"2026-08-16T00:00:00",14580,{"timestamp":978,"open":979,"high":429,"low":979,"close":429,"volume":980},"2026-08-17T00:00:00",19.75,4405,{"timestamp":982,"open":983,"high":947,"low":983,"close":947,"volume":984},"2026-08-18T00:00:00",19.76,1910,{"timestamp":986,"open":987,"high":947,"low":987,"close":947,"volume":988},"2026-08-19T00:00:00",19.8,6181,{"timestamp":990,"open":827,"high":947,"low":827,"close":947,"volume":991},"2026-08-20T00:00:00",2168,{"timestamp":993,"open":827,"high":994,"low":995,"close":994,"volume":996},"2026-08-23T00:00:00",20.19,19.61,14196,{"timestamp":998,"open":827,"high":999,"low":1000,"close":999,"volume":1001},"2026-08-24T00:00:00",20.45,19.82,11750,{"timestamp":1003,"open":434,"high":947,"low":927,"close":429,"volume":1004},"2026-08-25T00:00:00",19527,{"timestamp":1006,"open":434,"high":1007,"low":827,"close":429,"volume":1008},"2026-08-26T00:00:00",20.14,13383,{"timestamp":1010,"open":429,"high":1007,"low":926,"close":429,"volume":1011},"2026-08-27T00:00:00",5510,{"timestamp":1013,"open":942,"high":942,"low":987,"close":1014,"volume":1015},"2026-08-30T00:00:00",20.07,2997,{"timestamp":1017,"open":1014,"high":1014,"low":934,"close":1018,"volume":1019},"2026-08-31T00:00:00",20.05,13611,{"timestamp":1021,"open":429,"high":429,"low":1022,"close":429,"volume":1023},"2026-09-01T00:00:00",19.84,15734,{"timestamp":1025,"open":434,"high":1014,"low":1026,"close":1014,"volume":1027},"2026-09-02T00:00:00",19.85,4026,{"timestamp":1029,"open":956,"high":429,"low":1026,"close":429,"volume":1030},"2026-09-03T00:00:00",6242,{"timestamp":1032,"open":827,"high":429,"low":907,"close":1033,"volume":1034},"2026-09-07T00:00:00",19.7,24082,{"timestamp":1036,"open":1037,"high":1038,"low":1039,"close":1033,"volume":1040},"2026-09-08T00:00:00",19.71,19.91,19.52,2433,{"timestamp":1042,"open":1039,"high":1043,"low":835,"close":1043,"volume":1044},"2026-09-09T00:00:00",19.97,5981,{"timestamp":1046,"open":963,"high":884,"low":963,"close":884,"volume":1047},"2026-09-10T00:00:00",4593,{"timestamp":1049,"open":962,"high":927,"low":424,"close":987,"volume":1050},"2026-09-13T00:00:00",15966,{"timestamp":1052,"open":907,"high":884,"low":907,"close":884,"volume":1053},"2026-09-14T00:00:00",10200,{"timestamp":1055,"open":1056,"high":957,"low":987,"close":957,"volume":1057},"2026-09-15T00:00:00",19.86,3236,{"timestamp":1059,"open":957,"high":942,"low":827,"close":942,"volume":871},"2026-09-16T00:00:00",{"timestamp":1061,"open":994,"high":799,"low":429,"close":799,"volume":1062},"2026-09-17T00:00:00",5096,{"timestamp":1064,"open":799,"high":1065,"low":799,"close":1065,"volume":1066},"2026-09-20T00:00:00",20.97,5628,{"timestamp":1068,"open":1069,"high":573,"low":1070,"close":573,"volume":1071},"2026-09-21T00:00:00",20.86,20.84,6293,{"timestamp":1073,"open":576,"high":1074,"low":576,"close":471,"volume":1075},"2026-09-22T00:00:00",22.41,10000,{"timestamp":1077,"open":546,"high":471,"low":541,"close":471,"volume":1078},"2026-09-23T00:00:00",3744,[]]