[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fTbwVgH7F1cJ87NvByv42NMWN58_yinrdUFdiy9g3uI8":3,"$fYFt_snfgPpMLC-LQqpKbnrUD8AYxg-Ju70Z5OCTzpOI":24,"$fwWv3VYFwZRWVBdZTYoEuPMyB1lsmxZAzi863jY3acDw":183},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"PQAG11","pqag11","fii","Parque Anhanguera Fundo Invest Imobiliario","FII Parq Anh","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},54.88,0,"BRL","2026-09-24T23:48:21Z",{},[],[19,20,21,22,23],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":25,"totalItens":180,"success":181,"errors":182,"limitReached":180},[26,33,37,40,43,46,49,52,55,58,61,64,67,70,74,77,80,83,87,90,93,96,99,102,105,108,111,114,117,120,124,127,130,133,136,139,142,145,149,152,155,158,162,165,168,171,174,177],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash",0.42,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":27,"category":28,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":32},0.44,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":38,"comDate":38,"paymentDate":39,"status":32},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":41,"comDate":41,"paymentDate":42,"status":32},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":44,"comDate":44,"paymentDate":45,"status":32},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":47,"comDate":47,"paymentDate":48,"status":32},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":50,"comDate":50,"paymentDate":51,"status":32},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":53,"comDate":53,"paymentDate":54,"status":32},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":56,"comDate":56,"paymentDate":57,"status":32},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":59,"comDate":59,"paymentDate":60,"status":32},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":62,"comDate":62,"paymentDate":63,"status":32},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":65,"comDate":65,"paymentDate":66,"status":32},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":27,"category":28,"amount":34,"approvalDate":68,"comDate":68,"paymentDate":69,"status":32},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":27,"category":28,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":32},0.45,"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":27,"category":28,"amount":71,"approvalDate":75,"comDate":75,"paymentDate":76,"status":32},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":27,"category":28,"amount":71,"approvalDate":78,"comDate":78,"paymentDate":79,"status":32},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":27,"category":28,"amount":71,"approvalDate":81,"comDate":81,"paymentDate":82,"status":32},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":27,"category":28,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":32},0.46,"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":27,"category":28,"amount":84,"approvalDate":88,"comDate":88,"paymentDate":89,"status":32},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":27,"category":28,"amount":84,"approvalDate":91,"comDate":91,"paymentDate":92,"status":32},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":27,"category":28,"amount":84,"approvalDate":94,"comDate":94,"paymentDate":95,"status":32},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":27,"category":28,"amount":84,"approvalDate":97,"comDate":97,"paymentDate":98,"status":32},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":27,"category":28,"amount":84,"approvalDate":100,"comDate":100,"paymentDate":101,"status":32},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":27,"category":28,"amount":84,"approvalDate":103,"comDate":103,"paymentDate":104,"status":32},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":27,"category":28,"amount":84,"approvalDate":106,"comDate":106,"paymentDate":107,"status":32},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":27,"category":28,"amount":84,"approvalDate":109,"comDate":109,"paymentDate":110,"status":32},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":27,"category":28,"amount":84,"approvalDate":112,"comDate":112,"paymentDate":113,"status":32},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":27,"category":28,"amount":84,"approvalDate":115,"comDate":115,"paymentDate":116,"status":32},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":27,"category":28,"amount":84,"approvalDate":118,"comDate":118,"paymentDate":119,"status":32},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":27,"category":28,"amount":121,"approvalDate":122,"comDate":122,"paymentDate":123,"status":32},0.47,"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":27,"category":28,"amount":121,"approvalDate":122,"comDate":125,"paymentDate":126,"status":32},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":27,"category":28,"amount":121,"approvalDate":128,"comDate":128,"paymentDate":129,"status":32},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":27,"category":28,"amount":121,"approvalDate":131,"comDate":131,"paymentDate":132,"status":32},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":27,"category":28,"amount":121,"approvalDate":134,"comDate":134,"paymentDate":135,"status":32},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":27,"category":28,"amount":121,"approvalDate":137,"comDate":137,"paymentDate":138,"status":32},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":27,"category":28,"amount":121,"approvalDate":140,"comDate":140,"paymentDate":141,"status":32},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":27,"category":28,"amount":121,"approvalDate":143,"comDate":143,"paymentDate":144,"status":32},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":27,"category":28,"amount":146,"approvalDate":147,"comDate":147,"paymentDate":148,"status":32},0.48,"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":27,"category":28,"amount":146,"approvalDate":150,"comDate":150,"paymentDate":151,"status":32},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":27,"category":28,"amount":146,"approvalDate":153,"comDate":153,"paymentDate":154,"status":32},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":27,"category":28,"amount":146,"approvalDate":156,"comDate":156,"paymentDate":157,"status":32},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":27,"category":28,"amount":159,"approvalDate":160,"comDate":160,"paymentDate":161,"status":32},0.49,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":27,"category":28,"amount":159,"approvalDate":163,"comDate":163,"paymentDate":164,"status":32},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":27,"category":28,"amount":159,"approvalDate":166,"comDate":166,"paymentDate":167,"status":32},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":27,"category":28,"amount":159,"approvalDate":169,"comDate":169,"paymentDate":170,"status":32},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":27,"category":28,"amount":159,"approvalDate":172,"comDate":172,"paymentDate":173,"status":32},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":27,"category":28,"amount":159,"approvalDate":175,"comDate":175,"paymentDate":176,"status":32},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":27,"category":28,"amount":159,"approvalDate":178,"comDate":178,"paymentDate":179,"status":32},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":184,"totalItens":180,"success":181,"errors":913,"limitReached":180},[185,191,194,198,200,205,208,212,218,223,228,232,233,236,238,243,247,249,253,256,259,262,265,270,273,276,281,285,288,292,295,300,304,307,311,316,319,321,325,329,333,337,341,347,351,354,359,364,368,374,378,384,389,393,397,401,405,410,415,418,423,427,430,432,437,440,444,450,453,456,461,464,468,473,476,481,486,489,491,495,499,501,505,507,510,512,516,519,521,526,528,530,534,538,540,543,548,551,555,559,564,571,575,579,585,588,590,593,596,599,602,607,609,613,615,620,623,626,628,632,634,637,643,647,650,652,656,659,662,666,668,672,675,678,682,685,689,692,696,698,700,705,709,714,716,718,720,722,725,728,730,732,735,738,742,745,749,752,755,756,758,762,764,766,771,775,777,781,783,787,789,793,795,797,799,802,806,809,812,815,818,822,827,831,835,838,840,844,847,851,855,859,864,867,869,873,879,882,886,889,893,897,899,904,906,909,911],{"timestamp":186,"open":187,"high":187,"low":188,"close":189,"volume":190},"2025-09-25T00:00:00",55.55,54.5,55.46,21,{"timestamp":192,"open":193,"high":193,"low":189,"close":189,"volume":32},"2025-09-28T00:00:00",55.49,{"timestamp":195,"open":188,"high":196,"low":188,"close":196,"volume":197},"2025-09-29T00:00:00",56.99,3,{"timestamp":143,"open":199,"high":199,"low":199,"close":199,"volume":13},55.6,{"timestamp":201,"open":202,"high":202,"low":203,"close":202,"volume":204},"2025-10-01T00:00:00",55.39,55.33,12,{"timestamp":206,"open":207,"high":202,"low":207,"close":202,"volume":13},"2025-10-02T00:00:00",55.38,{"timestamp":209,"open":210,"high":193,"low":210,"close":193,"volume":211},"2025-10-05T00:00:00",55.28,26,{"timestamp":213,"open":214,"high":214,"low":215,"close":216,"volume":217},"2025-10-07T00:00:00",56.05,54.56,54.78,985,{"timestamp":219,"open":216,"high":220,"low":221,"close":220,"volume":222},"2025-10-08T00:00:00",55.4,54.73,4,{"timestamp":224,"open":225,"high":226,"low":227,"close":226,"volume":197},"2025-10-12T00:00:00",55.29,55.47,55,{"timestamp":229,"open":230,"high":226,"low":231,"close":226,"volume":27},"2025-10-13T00:00:00",54.76,54.71,{"timestamp":144,"open":193,"high":193,"low":193,"close":193,"volume":13},{"timestamp":234,"open":235,"high":235,"low":235,"close":235,"volume":13},"2025-10-15T00:00:00",55.37,{"timestamp":237,"open":235,"high":235,"low":235,"close":235,"volume":13},"2025-10-16T00:00:00",{"timestamp":239,"open":235,"high":235,"low":240,"close":241,"volume":242},"2025-10-19T00:00:00",54,55.36,509,{"timestamp":244,"open":245,"high":245,"low":246,"close":246,"volume":27},"2025-10-20T00:00:00",55.51,54.93,{"timestamp":248,"open":216,"high":216,"low":216,"close":216,"volume":13},"2025-10-21T00:00:00",{"timestamp":250,"open":251,"high":252,"low":251,"close":252,"volume":27},"2025-10-22T00:00:00",54.79,55.18,{"timestamp":254,"open":255,"high":252,"low":255,"close":252,"volume":204},"2025-10-26T00:00:00",54.74,{"timestamp":257,"open":258,"high":220,"low":258,"close":220,"volume":32},"2025-10-27T00:00:00",54.89,{"timestamp":260,"open":245,"high":245,"low":261,"close":261,"volume":32},"2025-10-29T00:00:00",55.12,{"timestamp":263,"open":264,"high":264,"low":264,"close":264,"volume":13},"2025-11-02T00:00:00",54.51,{"timestamp":266,"open":267,"high":267,"low":268,"close":268,"volume":269},"2025-11-04T00:00:00",54.55,54.01,31,{"timestamp":271,"open":272,"high":272,"low":272,"close":272,"volume":13},"2025-11-05T00:00:00",54.49,{"timestamp":274,"open":275,"high":272,"low":275,"close":272,"volume":13},"2025-11-06T00:00:00",54.47,{"timestamp":277,"open":272,"high":272,"low":278,"close":279,"volume":280},"2025-11-09T00:00:00",54.25,54.45,3255,{"timestamp":282,"open":272,"high":272,"low":283,"close":272,"volume":284},"2025-11-10T00:00:00",54.15,29,{"timestamp":286,"open":287,"high":287,"low":287,"close":287,"volume":13},"2025-11-11T00:00:00",54.98,{"timestamp":289,"open":290,"high":290,"low":291,"close":291,"volume":197},"2025-11-13T00:00:00",55.1,55.09,{"timestamp":293,"open":294,"high":261,"low":294,"close":261,"volume":13},"2025-11-17T00:00:00",55.08,{"timestamp":296,"open":261,"high":297,"low":298,"close":297,"volume":299},"2025-11-20T00:00:00",55.19,54.02,342421,{"timestamp":301,"open":302,"high":302,"low":303,"close":302,"volume":197},"2025-11-23T00:00:00",55.16,54.06,{"timestamp":305,"open":306,"high":306,"low":306,"close":306,"volume":13},"2025-11-24T00:00:00",55.17,{"timestamp":308,"open":227,"high":302,"low":309,"close":302,"volume":310},"2025-11-25T00:00:00",54.03,316,{"timestamp":312,"open":302,"high":313,"low":314,"close":314,"volume":315},"2025-11-26T00:00:00",56.28,54.61,209608,{"timestamp":317,"open":318,"high":294,"low":318,"close":294,"volume":32},"2025-11-27T00:00:00",55.03,{"timestamp":320,"open":314,"high":314,"low":314,"close":314,"volume":32},"2025-11-30T00:00:00",{"timestamp":322,"open":323,"high":323,"low":324,"close":324,"volume":13},"2025-12-01T00:00:00",53.96,53.9,{"timestamp":326,"open":327,"high":268,"low":327,"close":268,"volume":328},"2025-12-02T00:00:00",53.5,70,{"timestamp":330,"open":331,"high":188,"low":331,"close":188,"volume":332},"2025-12-03T00:00:00",54.27,202,{"timestamp":334,"open":335,"high":335,"low":264,"close":336,"volume":190},"2025-12-04T00:00:00",57.98,57.9,{"timestamp":338,"open":339,"high":339,"low":340,"close":340,"volume":204},"2025-12-07T00:00:00",57.87,56.87,{"timestamp":342,"open":343,"high":344,"low":345,"close":344,"volume":346},"2025-12-09T00:00:00",56.85,57.26,56.79,35,{"timestamp":348,"open":349,"high":349,"low":350,"close":350,"volume":13},"2025-12-10T00:00:00",56.42,54.54,{"timestamp":352,"open":353,"high":353,"low":353,"close":353,"volume":32},"2025-12-14T00:00:00",56.02,{"timestamp":355,"open":356,"high":356,"low":357,"close":357,"volume":358},"2025-12-15T00:00:00",56.38,55.05,5,{"timestamp":360,"open":230,"high":230,"low":361,"close":362,"volume":363},"2025-12-17T00:00:00",52.02,52.99,926,{"timestamp":365,"open":366,"high":366,"low":367,"close":367,"volume":32},"2025-12-18T00:00:00",53.98,53.97,{"timestamp":369,"open":370,"high":371,"low":372,"close":370,"volume":373},"2025-12-21T00:00:00",52.42,53.93,52.4,11,{"timestamp":375,"open":376,"high":376,"low":372,"close":372,"volume":377},"2025-12-22T00:00:00",53,162,{"timestamp":379,"open":380,"high":381,"low":382,"close":382,"volume":383},"2025-12-25T00:00:00",53.37,56.27,52.58,371506,{"timestamp":385,"open":386,"high":386,"low":387,"close":381,"volume":388},"2025-12-28T00:00:00",56.39,53.82,557,{"timestamp":390,"open":391,"high":391,"low":392,"close":391,"volume":197},"2025-12-29T00:00:00",56.29,56.24,{"timestamp":394,"open":395,"high":395,"low":396,"close":396,"volume":197},"2026-01-01T00:00:00",65.94,64.97,{"timestamp":398,"open":399,"high":399,"low":196,"close":196,"volume":400},"2026-01-04T00:00:00",63.66,6,{"timestamp":402,"open":189,"high":189,"low":403,"close":403,"volume":404},"2026-01-05T00:00:00",53.02,9,{"timestamp":406,"open":407,"high":408,"low":407,"close":409,"volume":27},"2026-01-06T00:00:00",54.35,56.55,56.47,{"timestamp":411,"open":264,"high":412,"low":264,"close":413,"volume":414},"2026-01-07T00:00:00",55.73,54.59,32,{"timestamp":416,"open":417,"high":235,"low":407,"close":235,"volume":222},"2026-01-08T00:00:00",54.42,{"timestamp":419,"open":420,"high":421,"low":220,"close":220,"volume":422},"2026-01-11T00:00:00",55.93,56.5,676,{"timestamp":424,"open":367,"high":425,"low":367,"close":426,"volume":284},"2026-01-13T00:00:00",56.46,55.72,{"timestamp":428,"open":409,"high":429,"low":409,"close":409,"volume":222},"2026-01-14T00:00:00",56.48,{"timestamp":154,"open":409,"high":409,"low":227,"close":227,"volume":431},349,{"timestamp":433,"open":264,"high":434,"low":264,"close":435,"volume":436},"2026-01-18T00:00:00",55.74,55.7,16,{"timestamp":438,"open":435,"high":435,"low":439,"close":439,"volume":197},"2026-01-19T00:00:00",54.85,{"timestamp":441,"open":442,"high":187,"low":264,"close":193,"volume":443},"2026-01-20T00:00:00",54.86,271,{"timestamp":445,"open":446,"high":314,"low":447,"close":448,"volume":449},"2026-01-21T00:00:00",54.58,53.13,54.6,13,{"timestamp":451,"open":452,"high":452,"low":452,"close":452,"volume":13},"2026-01-22T00:00:00",53.14,{"timestamp":454,"open":455,"high":251,"low":455,"close":455,"volume":197},"2026-01-25T00:00:00",54.77,{"timestamp":457,"open":458,"high":458,"low":459,"close":314,"volume":460},"2026-01-26T00:00:00",55.41,54.17,77,{"timestamp":462,"open":463,"high":463,"low":463,"close":463,"volume":32},"2026-01-27T00:00:00",53.77,{"timestamp":465,"open":466,"high":467,"low":466,"close":467,"volume":27},"2026-01-28T00:00:00",53.69,54.16,{"timestamp":469,"open":470,"high":470,"low":471,"close":472,"volume":449},"2026-02-01T00:00:00",55.57,54.96,55.56,{"timestamp":474,"open":471,"high":475,"low":471,"close":475,"volume":358},"2026-02-02T00:00:00",55.53,{"timestamp":477,"open":478,"high":478,"low":479,"close":480,"volume":376},"2026-02-05T00:00:00",54.97,53.7,54.29,{"timestamp":482,"open":483,"high":483,"low":484,"close":484,"volume":485},"2026-02-09T00:00:00",55.69,54.75,15,{"timestamp":487,"open":488,"high":488,"low":488,"close":488,"volume":204},"2026-02-10T00:00:00",55.68,{"timestamp":490,"open":488,"high":483,"low":216,"close":216,"volume":27},"2026-02-11T00:00:00",{"timestamp":492,"open":493,"high":494,"low":493,"close":494,"volume":32},"2026-02-12T00:00:00",55.63,55.64,{"timestamp":496,"open":497,"high":497,"low":446,"close":446,"volume":498},"2026-02-17T00:00:00",56.26,56,{"timestamp":500,"open":290,"high":290,"low":290,"close":290,"volume":13},"2026-02-19T00:00:00",{"timestamp":502,"open":291,"high":391,"low":291,"close":503,"volume":504},"2026-02-22T00:00:00",56.21,1177,{"timestamp":506,"open":421,"high":421,"low":421,"close":421,"volume":13},"2026-02-23T00:00:00",{"timestamp":508,"open":509,"high":353,"low":509,"close":353,"volume":32},"2026-02-24T00:00:00",56.01,{"timestamp":511,"open":353,"high":353,"low":509,"close":509,"volume":13},"2026-02-25T00:00:00",{"timestamp":513,"open":514,"high":514,"low":515,"close":515,"volume":27},"2026-02-26T00:00:00",56.49,56.3,{"timestamp":517,"open":306,"high":518,"low":306,"close":518,"volume":400},"2026-03-01T00:00:00",55.96,{"timestamp":520,"open":421,"high":421,"low":421,"close":421,"volume":13},"2026-03-02T00:00:00",{"timestamp":522,"open":523,"high":524,"low":235,"close":214,"volume":525},"2026-03-03T00:00:00",55.44,56.06,20,{"timestamp":527,"open":214,"high":214,"low":214,"close":214,"volume":13},"2026-03-04T00:00:00",{"timestamp":529,"open":199,"high":199,"low":199,"close":199,"volume":13},"2026-03-09T00:00:00",{"timestamp":531,"open":532,"high":498,"low":532,"close":498,"volume":533},"2026-03-12T00:00:00",55.77,206,{"timestamp":535,"open":536,"high":536,"low":498,"close":421,"volume":537},"2026-03-15T00:00:00",57,610,{"timestamp":539,"open":421,"high":421,"low":421,"close":421,"volume":13},"2026-03-16T00:00:00",{"timestamp":541,"open":542,"high":542,"low":542,"close":542,"volume":358},"2026-03-18T00:00:00",55.61,{"timestamp":544,"open":542,"high":545,"low":546,"close":290,"volume":547},"2026-03-19T00:00:00",55.99,55.02,178,{"timestamp":549,"open":290,"high":290,"low":290,"close":290,"volume":550},"2026-03-22T00:00:00",79,{"timestamp":552,"open":290,"high":290,"low":327,"close":553,"volume":554},"2026-03-24T00:00:00",54.21,18,{"timestamp":556,"open":557,"high":366,"low":557,"close":366,"volume":558},"2026-03-25T00:00:00",51.54,250057,{"timestamp":560,"open":561,"high":403,"low":562,"close":562,"volume":563},"2026-03-26T00:00:00",51.79,51.57,663,{"timestamp":565,"open":566,"high":567,"low":568,"close":569,"volume":570},"2026-03-29T00:00:00",52.25,52.47,48.99,51,3956,{"timestamp":572,"open":573,"high":574,"low":569,"close":569,"volume":27},"2026-03-30T00:00:00",51.68,51.77,{"timestamp":163,"open":576,"high":577,"low":576,"close":578,"volume":222},50.51,54.09,54.08,{"timestamp":580,"open":581,"high":581,"low":582,"close":583,"volume":584},"2026-04-01T00:00:00",53.72,51.5,51.63,201,{"timestamp":586,"open":583,"high":583,"low":569,"close":569,"volume":587},"2026-04-05T00:00:00",563,{"timestamp":589,"open":569,"high":569,"low":569,"close":569,"volume":13},"2026-04-07T00:00:00",{"timestamp":591,"open":592,"high":592,"low":592,"close":592,"volume":400},"2026-04-08T00:00:00",51.99,{"timestamp":594,"open":595,"high":595,"low":595,"close":595,"volume":13},"2026-04-09T00:00:00",52.5,{"timestamp":597,"open":598,"high":598,"low":598,"close":598,"volume":32},"2026-04-12T00:00:00",53.03,{"timestamp":600,"open":598,"high":601,"low":598,"close":601,"volume":32},"2026-04-13T00:00:00",53.29,{"timestamp":603,"open":578,"high":578,"low":604,"close":605,"volume":606},"2026-04-14T00:00:00",52.27,53.95,10,{"timestamp":164,"open":376,"high":578,"low":376,"close":578,"volume":608},1190,{"timestamp":610,"open":611,"high":611,"low":612,"close":612,"volume":211},"2026-04-16T00:00:00",53.84,53.76,{"timestamp":614,"open":366,"high":366,"low":323,"close":323,"volume":32},"2026-04-19T00:00:00",{"timestamp":616,"open":323,"high":323,"low":617,"close":618,"volume":619},"2026-04-21T00:00:00",53.15,53.44,17,{"timestamp":621,"open":618,"high":618,"low":622,"close":622,"volume":27},"2026-04-22T00:00:00",53.38,{"timestamp":624,"open":581,"high":625,"low":581,"close":625,"volume":13},"2026-04-23T00:00:00",53.73,{"timestamp":627,"open":581,"high":581,"low":581,"close":581,"volume":32},"2026-04-26T00:00:00",{"timestamp":629,"open":630,"high":630,"low":601,"close":601,"volume":631},"2026-04-27T00:00:00",53.81,499882,{"timestamp":633,"open":387,"high":387,"low":601,"close":601,"volume":400},"2026-04-28T00:00:00",{"timestamp":635,"open":601,"high":636,"low":601,"close":636,"volume":358},"2026-04-29T00:00:00",53.57,{"timestamp":638,"open":639,"high":640,"low":639,"close":641,"volume":642},"2026-05-03T00:00:00",53.53,56.77,56.6,121,{"timestamp":644,"open":645,"high":645,"low":646,"close":646,"volume":284},"2026-05-04T00:00:00",56.76,52.49,{"timestamp":648,"open":595,"high":649,"low":595,"close":649,"volume":32},"2026-05-05T00:00:00",52.51,{"timestamp":651,"open":595,"high":595,"low":595,"close":595,"volume":13},"2026-05-06T00:00:00",{"timestamp":653,"open":382,"high":480,"low":595,"close":654,"volume":655},"2026-05-07T00:00:00",52.55,144,{"timestamp":657,"open":658,"high":658,"low":658,"close":658,"volume":13},"2026-05-11T00:00:00",52.56,{"timestamp":660,"open":661,"high":376,"low":661,"close":376,"volume":27},"2026-05-12T00:00:00",52.52,{"timestamp":663,"open":376,"high":664,"low":376,"close":376,"volume":665},"2026-05-13T00:00:00",53.01,419,{"timestamp":667,"open":227,"high":227,"low":227,"close":227,"volume":222},"2026-05-14T00:00:00",{"timestamp":669,"open":227,"high":227,"low":298,"close":670,"volume":671},"2026-05-17T00:00:00",54.33,22,{"timestamp":673,"open":674,"high":674,"low":674,"close":674,"volume":13},"2026-05-19T00:00:00",56.74,{"timestamp":676,"open":674,"high":674,"low":677,"close":677,"volume":358},"2026-05-20T00:00:00",55.45,{"timestamp":679,"open":680,"high":681,"low":227,"close":227,"volume":197},"2026-05-21T00:00:00",56.97,56.98,{"timestamp":683,"open":681,"high":681,"low":684,"close":684,"volume":32},"2026-05-24T00:00:00",56.95,{"timestamp":686,"open":240,"high":687,"low":240,"close":268,"volume":688},"2026-05-25T00:00:00",54.69,14,{"timestamp":690,"open":691,"high":691,"low":691,"close":691,"volume":32},"2026-05-26T00:00:00",55.01,{"timestamp":693,"open":694,"high":695,"low":694,"close":695,"volume":13},"2026-05-27T00:00:00",56.92,56.93,{"timestamp":697,"open":681,"high":681,"low":681,"close":681,"volume":13},"2026-05-28T00:00:00",{"timestamp":699,"open":421,"high":421,"low":514,"close":514,"volume":436},"2026-05-31T00:00:00",{"timestamp":701,"open":702,"high":702,"low":703,"close":595,"volume":704},"2026-06-01T00:00:00",55.06,52.31,145,{"timestamp":706,"open":707,"high":702,"low":471,"close":702,"volume":708},"2026-06-02T00:00:00",55.04,48,{"timestamp":710,"open":711,"high":711,"low":712,"close":713,"volume":204},"2026-06-04T00:00:00",56.35,55.22,55.34,{"timestamp":715,"open":429,"high":429,"low":429,"close":429,"volume":13},"2026-06-07T00:00:00",{"timestamp":717,"open":429,"high":429,"low":429,"close":429,"volume":13},"2026-06-08T00:00:00",{"timestamp":719,"open":409,"high":514,"low":425,"close":514,"volume":485},"2026-06-09T00:00:00",{"timestamp":721,"open":514,"high":514,"low":412,"close":412,"volume":688},"2026-06-10T00:00:00",{"timestamp":723,"open":724,"high":724,"low":724,"close":724,"volume":13},"2026-06-11T00:00:00",55.35,{"timestamp":726,"open":713,"high":724,"low":713,"close":724,"volume":727},"2026-06-14T00:00:00",46,{"timestamp":170,"open":729,"high":729,"low":729,"close":729,"volume":222},55.85,{"timestamp":731,"open":498,"high":498,"low":498,"close":498,"volume":13},"2026-06-16T00:00:00",{"timestamp":733,"open":724,"high":409,"low":724,"close":412,"volume":734},"2026-06-17T00:00:00",7,{"timestamp":736,"open":737,"high":737,"low":412,"close":412,"volume":32},"2026-06-18T00:00:00",55.89,{"timestamp":739,"open":235,"high":532,"low":740,"close":532,"volume":741},"2026-06-21T00:00:00",52.6,24,{"timestamp":743,"open":691,"high":691,"low":227,"close":691,"volume":744},"2026-06-22T00:00:00",58,{"timestamp":746,"open":707,"high":747,"low":227,"close":747,"volume":748},"2026-06-23T00:00:00",55.21,38,{"timestamp":750,"open":472,"high":472,"low":227,"close":227,"volume":751},"2026-06-24T00:00:00",102,{"timestamp":753,"open":472,"high":421,"low":472,"close":421,"volume":754},"2026-06-29T00:00:00",125,{"timestamp":172,"open":240,"high":240,"low":240,"close":240,"volume":13},{"timestamp":757,"open":268,"high":268,"low":268,"close":268,"volume":13},"2026-07-01T00:00:00",{"timestamp":759,"open":760,"high":761,"low":760,"close":761,"volume":485},"2026-07-06T00:00:00",51.05,54.3,{"timestamp":763,"open":630,"high":268,"low":630,"close":268,"volume":688},"2026-07-07T00:00:00",{"timestamp":765,"open":367,"high":367,"low":367,"close":367,"volume":13},"2026-07-08T00:00:00",{"timestamp":767,"open":768,"high":769,"low":768,"close":770,"volume":204},"2026-07-13T00:00:00",52.89,57.99,57.97,{"timestamp":173,"open":772,"high":773,"low":774,"close":774,"volume":414},56.81,57.96,56.12,{"timestamp":776,"open":240,"high":240,"low":240,"close":240,"volume":13},"2026-07-15T00:00:00",{"timestamp":778,"open":774,"high":779,"low":774,"close":774,"volume":780},"2026-07-16T00:00:00",56.73,34,{"timestamp":782,"open":268,"high":268,"low":268,"close":268,"volume":13},"2026-07-19T00:00:00",{"timestamp":784,"open":785,"high":196,"low":240,"close":196,"volume":786},"2026-07-20T00:00:00",54.11,28,{"timestamp":788,"open":196,"high":196,"low":196,"close":196,"volume":400},"2026-07-21T00:00:00",{"timestamp":790,"open":536,"high":536,"low":791,"close":791,"volume":792},"2026-07-23T00:00:00",55.95,139,{"timestamp":794,"open":645,"high":645,"low":645,"close":645,"volume":13},"2026-07-26T00:00:00",{"timestamp":796,"open":542,"high":542,"low":220,"close":220,"volume":13},"2026-07-27T00:00:00",{"timestamp":798,"open":214,"high":214,"low":214,"close":214,"volume":13},"2026-07-28T00:00:00",{"timestamp":800,"open":801,"high":408,"low":801,"close":408,"volume":606},"2026-07-29T00:00:00",56.54,{"timestamp":803,"open":524,"high":804,"low":524,"close":805,"volume":485},"2026-08-02T00:00:00",59,58.99,{"timestamp":807,"open":804,"high":804,"low":639,"close":805,"volume":808},"2026-08-03T00:00:00",114,{"timestamp":810,"open":811,"high":811,"low":811,"close":811,"volume":13},"2026-08-04T00:00:00",56.96,{"timestamp":813,"open":814,"high":814,"low":814,"close":814,"volume":13},"2026-08-05T00:00:00",56.89,{"timestamp":816,"open":817,"high":814,"low":817,"close":814,"volume":13},"2026-08-09T00:00:00",56.34,{"timestamp":819,"open":820,"high":820,"low":532,"close":821,"volume":358},"2026-08-10T00:00:00",56.9,55.79,{"timestamp":823,"open":824,"high":825,"low":824,"close":826,"volume":554},"2026-08-11T00:00:00",55.65,56.88,56.14,{"timestamp":828,"open":829,"high":830,"low":617,"close":830,"volume":27},"2026-08-13T00:00:00",56.15,56.16,{"timestamp":832,"open":833,"high":833,"low":834,"close":833,"volume":240},"2026-08-16T00:00:00",56.18,56.17,{"timestamp":836,"open":837,"high":345,"low":837,"close":345,"volume":554},"2026-08-17T00:00:00",56.78,{"timestamp":839,"open":640,"high":640,"low":640,"close":640,"volume":32},"2026-08-20T00:00:00",{"timestamp":841,"open":640,"high":640,"low":842,"close":420,"volume":843},"2026-08-23T00:00:00",55.88,42,{"timestamp":845,"open":498,"high":498,"low":221,"close":221,"volume":846},"2026-08-24T00:00:00",27,{"timestamp":848,"open":849,"high":245,"low":376,"close":207,"volume":850},"2026-08-25T00:00:00",55.32,350113,{"timestamp":852,"open":853,"high":853,"low":227,"close":227,"volume":854},"2026-08-26T00:00:00",55.94,65,{"timestamp":856,"open":857,"high":857,"low":858,"close":858,"volume":13},"2026-08-27T00:00:00",53.99,53.79,{"timestamp":860,"open":861,"high":862,"low":861,"close":863,"volume":619},"2026-08-30T00:00:00",52.71,52.85,52.75,{"timestamp":178,"open":865,"high":866,"low":865,"close":866,"volume":211},51.69,54.1,{"timestamp":868,"open":677,"high":677,"low":677,"close":677,"volume":27},"2026-09-01T00:00:00",{"timestamp":870,"open":871,"high":871,"low":649,"close":649,"volume":872},"2026-09-03T00:00:00",55.43,200181,{"timestamp":874,"open":875,"high":376,"low":876,"close":877,"volume":878},"2026-09-07T00:00:00",51.6,51.49,52,45,{"timestamp":880,"open":881,"high":314,"low":881,"close":314,"volume":222},"2026-09-08T00:00:00",53.42,{"timestamp":883,"open":884,"high":885,"low":884,"close":885,"volume":27},"2026-09-09T00:00:00",53.43,53.49,{"timestamp":887,"open":888,"high":888,"low":595,"close":863,"volume":358},"2026-09-10T00:00:00",53.28,{"timestamp":890,"open":891,"high":891,"low":892,"close":892,"volume":197},"2026-09-13T00:00:00",53.09,52.9,{"timestamp":894,"open":240,"high":255,"low":376,"close":895,"volume":896},"2026-09-14T00:00:00",53.04,136,{"timestamp":179,"open":898,"high":898,"low":898,"close":898,"volume":13},52.91,{"timestamp":900,"open":901,"high":902,"low":901,"close":902,"volume":903},"2026-09-16T00:00:00",53.46,53.56,118,{"timestamp":905,"open":902,"high":902,"low":902,"close":902,"volume":744},"2026-09-17T00:00:00",{"timestamp":907,"open":188,"high":12,"low":275,"close":275,"volume":908},"2026-09-20T00:00:00",104,{"timestamp":910,"open":227,"high":227,"low":12,"close":12,"volume":197},"2026-09-21T00:00:00",{"timestamp":912,"open":227,"high":227,"low":12,"close":12,"volume":27},"2026-09-23T00:00:00",[]]