[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fDPvxpmpETb5ui4pNQZUD-sxZ7JGMzDXeyIpvc3ULWgE":3,"$fNfC_ch0dISuEnD2jP_vQ7fZHH4ABgH_A-D8ihbUJxTM":25,"$f03_qFtwHDfbXvKlbw7eA0QEIpKjzFfYIY1xJef2m0DM":223},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"PQDP11","pqdp11","fii","Fundo Investimento Imobiliario FII Parque D Pedro Shopping Center","FII D Pedro","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},2487.66,-2.34,-0.094,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":220,"success":221,"errors":222,"limitReached":220},[27,34,38,42,46,50,54,58,62,66,70,74,78,82,86,90,94,98,102,106,110,114,118,122,126,130,134,138,141,145,148,152,156,160,164,168,172,176,180,184,188,192,196,200,204,208,212,216],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",14.5195,"2022-09-30T00:00:00","2022-10-20T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},18.5476,"2022-10-31T00:00:00","2022-11-18T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},16.6434,"2022-11-30T00:00:00","2022-12-20T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},16.7987,"2022-12-29T00:00:00","2023-01-20T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},10.3778,"2023-01-31T00:00:00","2023-02-17T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},17.3429,"2023-02-28T00:00:00","2023-03-20T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},25.5967,"2023-03-31T00:00:00","2023-04-20T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},16.4223,"2023-04-28T00:00:00","2023-05-19T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},16.5896,"2023-05-31T00:00:00","2023-06-20T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},16.992,"2023-06-30T00:00:00","2023-07-20T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},17.1518,"2023-07-31T00:00:00","2023-08-18T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},16.7346,"2023-08-31T00:00:00","2023-09-20T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},19.8141,"2023-09-29T00:00:00","2023-10-20T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},17.0571,"2023-10-31T00:00:00","2023-11-20T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},13.8176,"2023-11-30T00:00:00","2023-12-20T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},18.4695,"2023-12-28T00:00:00","2024-01-19T00:00:00",{"type":28,"category":29,"amount":95,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},15.2448,"2024-01-31T00:00:00","2024-02-20T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},21.2216,"2024-02-29T00:00:00","2024-03-20T00:00:00",{"type":28,"category":29,"amount":103,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},20.2297,"2024-03-28T00:00:00","2024-04-19T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},11.8225,"2024-04-30T00:00:00","2024-05-20T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},15.678,"2024-05-31T00:00:00","2024-06-20T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},22.6978,"2024-06-28T00:00:00","2024-07-19T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},7.36555,"2024-07-31T00:00:00","2024-08-20T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},17.2998,"2024-08-30T00:00:00","2024-09-20T00:00:00",{"type":28,"category":29,"amount":127,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},17.2044,"2024-09-30T00:00:00","2024-10-21T00:00:00",{"type":28,"category":29,"amount":131,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},16.0623,"2024-10-31T00:00:00","2024-11-19T00:00:00",{"type":28,"category":29,"amount":135,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},19,"2024-11-29T00:00:00","2024-12-20T00:00:00",{"type":28,"category":29,"amount":135,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2024-12-30T00:00:00","2025-01-20T00:00:00",{"type":28,"category":29,"amount":142,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},16.9197,"2025-01-31T00:00:00","2025-02-20T00:00:00",{"type":28,"category":29,"amount":135,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},"2025-02-28T00:00:00","2025-03-20T00:00:00",{"type":28,"category":29,"amount":149,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},22.5,"2025-03-31T00:00:00","2025-04-17T00:00:00",{"type":28,"category":29,"amount":153,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},20,"2025-04-30T00:00:00","2025-05-20T00:00:00",{"type":28,"category":29,"amount":157,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},24.5,"2025-05-30T00:00:00","2025-06-20T00:00:00",{"type":28,"category":29,"amount":161,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},25.5,"2025-06-30T00:00:00","2025-07-18T00:00:00",{"type":28,"category":29,"amount":165,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},18.3259,"2025-07-31T00:00:00","2025-08-20T00:00:00",{"type":28,"category":29,"amount":169,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},14.32,"2025-08-29T00:00:00","2025-09-19T00:00:00",{"type":28,"category":29,"amount":173,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},18.4234,"2025-09-30T00:00:00","2025-10-20T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},17.3005,"2025-10-31T00:00:00","2025-11-19T00:00:00",{"type":28,"category":29,"amount":181,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},17.5548,"2025-11-28T00:00:00","2025-12-19T00:00:00",{"type":28,"category":29,"amount":185,"approvalDate":186,"comDate":186,"paymentDate":187,"status":33},17.6018,"2025-12-30T00:00:00","2026-01-20T00:00:00",{"type":28,"category":29,"amount":189,"approvalDate":190,"comDate":190,"paymentDate":191,"status":33},14.905,"2026-01-30T00:00:00","2026-02-20T00:00:00",{"type":28,"category":29,"amount":193,"approvalDate":194,"comDate":194,"paymentDate":195,"status":33},22.6761,"2026-02-27T00:00:00","2026-03-20T00:00:00",{"type":28,"category":29,"amount":197,"approvalDate":198,"comDate":198,"paymentDate":199,"status":33},27.2222,"2026-03-31T00:00:00","2026-04-20T00:00:00",{"type":28,"category":29,"amount":201,"approvalDate":202,"comDate":202,"paymentDate":203,"status":33},27.0436,"2026-04-30T00:00:00","2026-05-20T00:00:00",{"type":28,"category":29,"amount":205,"approvalDate":206,"comDate":206,"paymentDate":207,"status":33},15.8,"2026-05-29T00:00:00","2026-06-19T00:00:00",{"type":28,"category":29,"amount":209,"approvalDate":210,"comDate":210,"paymentDate":211,"status":33},17.8081,"2026-06-30T00:00:00","2026-07-20T00:00:00",{"type":28,"category":29,"amount":213,"approvalDate":214,"comDate":214,"paymentDate":215,"status":33},17.6514,"2026-07-31T00:00:00","2026-08-20T00:00:00",{"type":28,"category":29,"amount":217,"approvalDate":218,"comDate":218,"paymentDate":219,"status":33},13.0076,"2026-08-31T00:00:00","2026-09-18T00:00:00",null,true,[],{"items":224,"totalItens":220,"success":221,"errors":1384,"limitReached":220},[225,232,236,242,247,253,260,266,272,278,284,288,294,300,305,311,316,321,326,331,336,341,346,351,355,359,364,370,375,379,385,392,396,402,406,412,418,423,430,435,440,445,451,457,463,469,473,480,486,492,499,504,509,514,520,524,528,534,538,545,550,556,563,570,575,580,586,591,596,600,604,608,615,619,625,629,635,640,646,650,657,661,666,671,676,679,682,687,691,696,700,705,710,714,719,722,728,734,739,743,747,752,758,763,767,773,780,785,790,794,799,804,810,814,820,826,828,832,836,842,845,848,853,857,860,864,870,874,880,886,891,896,902,906,911,915,921,927,930,934,939,942,947,953,959,964,970,975,980,986,991,993,997,1000,1005,1009,1013,1017,1022,1026,1030,1033,1036,1040,1045,1050,1054,1058,1062,1066,1070,1075,1077,1082,1086,1089,1092,1097,1101,1104,1107,1109,1112,1115,1118,1122,1128,1132,1135,1139,1144,1148,1152,1156,1162,1166,1168,1172,1175,1179,1182,1188,1192,1196,1200,1203,1208,1214,1220,1224,1229,1233,1237,1242,1248,1252,1258,1264,1269,1274,1279,1283,1288,1292,1297,1301,1306,1310,1316,1319,1325,1329,1334,1338,1342,1346,1351,1355,1359,1362,1365,1368,1372,1376,1380],{"timestamp":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-09-25T00:00:00",2337.49,2361,2320.03,2360.42,8,{"timestamp":233,"open":230,"high":230,"low":234,"close":230,"volume":235},"2025-09-28T00:00:00",2347.16,32,{"timestamp":237,"open":238,"high":238,"low":239,"close":240,"volume":241},"2025-09-29T00:00:00",2389.92,2348.13,2379.99,11,{"timestamp":174,"open":243,"high":244,"low":245,"close":244,"volume":246},2380,2398.92,2359.89,14,{"timestamp":248,"open":249,"high":249,"low":250,"close":251,"volume":252},"2025-10-01T00:00:00",2398.9,2302.1,2359.91,82,{"timestamp":254,"open":255,"high":256,"low":257,"close":258,"volume":259},"2025-10-02T00:00:00",2396.98,2399,2325,2342.25,117,{"timestamp":261,"open":262,"high":263,"low":257,"close":264,"volume":265},"2025-10-05T00:00:00",2340.01,2374.76,2364.99,146,{"timestamp":267,"open":268,"high":264,"low":269,"close":270,"volume":271},"2025-10-06T00:00:00",2363.94,2315,2340.05,273,{"timestamp":273,"open":274,"high":275,"low":269,"close":276,"volume":277},"2025-10-07T00:00:00",2350,2359.65,2357.87,98,{"timestamp":279,"open":280,"high":281,"low":282,"close":281,"volume":283},"2025-10-08T00:00:00",2335.53,2360,2315.02,77,{"timestamp":285,"open":286,"high":281,"low":269,"close":281,"volume":287},"2025-10-09T00:00:00",2328.05,4403,{"timestamp":289,"open":290,"high":290,"low":291,"close":292,"volume":293},"2025-10-12T00:00:00",2379.94,2315.6,2330.03,94,{"timestamp":295,"open":274,"high":296,"low":297,"close":298,"volume":299},"2025-10-13T00:00:00",2355.94,2330.02,2340.4,1388,{"timestamp":301,"open":292,"high":302,"low":303,"close":292,"volume":304},"2025-10-14T00:00:00",2330.06,2315.07,395,{"timestamp":306,"open":307,"high":308,"low":307,"close":309,"volume":310},"2025-10-15T00:00:00",2315.01,2363.99,2330,109,{"timestamp":312,"open":257,"high":313,"low":314,"close":313,"volume":315},"2025-10-16T00:00:00",2329.9,2315.08,92,{"timestamp":317,"open":318,"high":319,"low":318,"close":309,"volume":320},"2025-10-19T00:00:00",2315.15,2337.92,111,{"timestamp":175,"open":322,"high":323,"low":324,"close":257,"volume":325},2319.69,2349.99,2318.72,59,{"timestamp":327,"open":328,"high":329,"low":257,"close":257,"volume":330},"2025-10-21T00:00:00",2325.01,2333.77,104,{"timestamp":332,"open":333,"high":334,"low":257,"close":257,"volume":335},"2025-10-22T00:00:00",2325.07,2333,4092,{"timestamp":337,"open":338,"high":339,"low":257,"close":257,"volume":340},"2025-10-23T00:00:00",2325.04,2346.98,436,{"timestamp":342,"open":343,"high":343,"low":328,"close":344,"volume":345},"2025-10-26T00:00:00",2346.99,2325.55,63,{"timestamp":347,"open":348,"high":349,"low":257,"close":257,"volume":350},"2025-10-27T00:00:00",2325.61,2336.74,191,{"timestamp":352,"open":353,"high":353,"low":257,"close":257,"volume":354},"2025-10-28T00:00:00",2348.67,197,{"timestamp":356,"open":257,"high":357,"low":257,"close":357,"volume":358},"2025-10-29T00:00:00",2344.19,7,{"timestamp":360,"open":361,"high":362,"low":361,"close":362,"volume":363},"2025-10-30T00:00:00",2326.01,2345,4,{"timestamp":365,"open":366,"high":367,"low":368,"close":369,"volume":135},"2025-11-02T00:00:00",2335,2369.99,2305.08,2368.8,{"timestamp":371,"open":372,"high":372,"low":307,"close":373,"volume":374},"2025-11-03T00:00:00",2359.99,2345.67,25,{"timestamp":376,"open":274,"high":377,"low":323,"close":377,"volume":378},"2025-11-04T00:00:00",2385,22,{"timestamp":380,"open":381,"high":381,"low":382,"close":383,"volume":384},"2025-11-05T00:00:00",2381.99,2326.02,2374.99,1286,{"timestamp":386,"open":387,"high":388,"low":389,"close":390,"volume":391},"2025-11-06T00:00:00",2363.06,2374,2316,2327.02,100,{"timestamp":393,"open":394,"high":395,"low":394,"close":243,"volume":153},"2025-11-09T00:00:00",2375.38,2384.99,{"timestamp":397,"open":398,"high":399,"low":400,"close":401,"volume":246},"2025-11-10T00:00:00",2383,2384,2366.01,2383.94,{"timestamp":403,"open":274,"high":404,"low":274,"close":404,"volume":405},"2025-11-11T00:00:00",2389.99,56,{"timestamp":407,"open":408,"high":409,"low":410,"close":411,"volume":358},"2025-11-12T00:00:00",2365.62,2389.96,2340.03,2350.05,{"timestamp":413,"open":414,"high":409,"low":415,"close":416,"volume":417},"2025-11-13T00:00:00",2389.94,2365,2377.47,3,{"timestamp":419,"open":409,"high":420,"low":421,"close":404,"volume":422},"2025-11-16T00:00:00",2400,2361.11,76,{"timestamp":424,"open":425,"high":426,"low":427,"close":428,"volume":429},"2025-11-17T00:00:00",2399.98,2399.99,2350.01,2386.01,12,{"timestamp":431,"open":432,"high":432,"low":433,"close":434,"volume":363},"2025-11-18T00:00:00",2404.94,2390,2404,{"timestamp":436,"open":420,"high":437,"low":438,"close":243,"volume":439},"2025-11-20T00:00:00",2402.44,2354.13,31,{"timestamp":441,"open":442,"high":426,"low":442,"close":443,"volume":444},"2025-11-23T00:00:00",2355.06,2383.49,21,{"timestamp":446,"open":447,"high":448,"low":449,"close":448,"volume":450},"2025-11-24T00:00:00",2404.99,2457,2376.81,1537,{"timestamp":452,"open":453,"high":454,"low":455,"close":456,"volume":135},"2025-11-25T00:00:00",2449.98,2455,2432.14,2444.13,{"timestamp":458,"open":459,"high":460,"low":459,"close":461,"volume":462},"2025-11-26T00:00:00",2444,2566.21,2532.85,901,{"timestamp":464,"open":465,"high":466,"low":467,"close":468,"volume":153},"2025-11-27T00:00:00",2531.92,2532,2461.02,2514,{"timestamp":470,"open":471,"high":466,"low":471,"close":472,"volume":358},"2025-11-30T00:00:00",2436.05,2480,{"timestamp":474,"open":475,"high":476,"low":477,"close":478,"volume":479},"2025-12-01T00:00:00",2460.5,2479,2380.08,2460.03,88,{"timestamp":481,"open":434,"high":482,"low":483,"close":484,"volume":485},"2025-12-02T00:00:00",2414.01,2399.3,2408.99,51,{"timestamp":487,"open":488,"high":488,"low":489,"close":490,"volume":491},"2025-12-03T00:00:00",2454.99,2410.01,2437.6,17,{"timestamp":493,"open":494,"high":495,"low":496,"close":497,"volume":498},"2025-12-04T00:00:00",2413.19,2438,2413.13,2425.5,60,{"timestamp":500,"open":501,"high":502,"low":503,"close":502,"volume":241},"2025-12-07T00:00:00",2420,2437.81,2401.37,{"timestamp":505,"open":506,"high":507,"low":508,"close":507,"volume":363},"2025-12-08T00:00:00",2422.77,2437.99,2413.01,{"timestamp":510,"open":511,"high":512,"low":511,"close":513,"volume":485},"2025-12-09T00:00:00",2400.08,2436.99,2436.81,{"timestamp":515,"open":516,"high":517,"low":518,"close":517,"volume":519},"2025-12-10T00:00:00",2416.89,2437.65,2400.16,36,{"timestamp":521,"open":517,"high":517,"low":522,"close":523,"volume":235},"2025-12-11T00:00:00",2404.44,2435,{"timestamp":525,"open":420,"high":420,"low":526,"close":274,"volume":527},"2025-12-14T00:00:00",2300,285,{"timestamp":529,"open":530,"high":531,"low":532,"close":533,"volume":252},"2025-12-15T00:00:00",2360.01,2380.3,2315.3,2347,{"timestamp":535,"open":274,"high":274,"low":536,"close":282,"volume":537},"2025-12-16T00:00:00",2313.65,156,{"timestamp":539,"open":540,"high":541,"low":542,"close":543,"volume":544},"2025-12-17T00:00:00",2317.02,2340,2301,2339.91,10,{"timestamp":546,"open":547,"high":547,"low":548,"close":328,"volume":549},"2025-12-18T00:00:00",2359.96,2317.25,23,{"timestamp":551,"open":552,"high":274,"low":553,"close":554,"volume":555},"2025-12-21T00:00:00",2326.26,2311.02,2329,42,{"timestamp":557,"open":558,"high":559,"low":560,"close":561,"volume":562},"2025-12-22T00:00:00",2315.06,2329.99,2200,2276,547,{"timestamp":564,"open":565,"high":566,"low":567,"close":568,"volume":569},"2025-12-25T00:00:00",2255.03,2289.99,2252.01,2279.99,24,{"timestamp":571,"open":572,"high":541,"low":573,"close":541,"volume":574},"2025-12-28T00:00:00",2262.1,2262.04,38,{"timestamp":576,"open":362,"high":577,"low":578,"close":362,"volume":579},"2025-12-29T00:00:00",2349,2299.99,26,{"timestamp":581,"open":582,"high":583,"low":584,"close":585,"volume":579},"2026-01-01T00:00:00",2289.98,2299,2249.05,2270.31,{"timestamp":587,"open":588,"high":588,"low":589,"close":526,"volume":590},"2026-01-04T00:00:00",2319.98,2268.92,55,{"timestamp":592,"open":593,"high":593,"low":594,"close":594,"volume":595},"2026-01-05T00:00:00",2314,2280,233,{"timestamp":597,"open":588,"high":588,"low":598,"close":588,"volume":599},"2026-01-06T00:00:00",2270.02,39,{"timestamp":601,"open":559,"high":559,"low":602,"close":603,"volume":555},"2026-01-07T00:00:00",2281.01,2317,{"timestamp":605,"open":603,"high":603,"low":606,"close":607,"volume":241},"2026-01-08T00:00:00",2290,2290.03,{"timestamp":609,"open":610,"high":611,"low":612,"close":613,"volume":614},"2026-01-11T00:00:00",2286.06,2304.99,2285,2289.01,65,{"timestamp":616,"open":617,"high":618,"low":526,"close":618,"volume":549},"2026-01-12T00:00:00",2300.01,2318.99,{"timestamp":620,"open":621,"high":622,"low":621,"close":623,"volume":624},"2026-01-13T00:00:00",2300.08,2317.27,2309,91,{"timestamp":626,"open":627,"high":628,"low":627,"close":628,"volume":439},"2026-01-14T00:00:00",2300.12,2319.99,{"timestamp":630,"open":631,"high":632,"low":633,"close":269,"volume":634},"2026-01-15T00:00:00",2308.01,2320.42,2292.02,3713,{"timestamp":636,"open":526,"high":637,"low":638,"close":637,"volume":639},"2026-01-18T00:00:00",2318,2291.01,68,{"timestamp":641,"open":389,"high":642,"low":643,"close":644,"volume":645},"2026-01-19T00:00:00",2318.96,2308,2312.55,52,{"timestamp":187,"open":647,"high":648,"low":612,"close":648,"volume":649},2311,2318.98,113,{"timestamp":651,"open":652,"high":653,"low":654,"close":655,"volume":656},"2026-01-21T00:00:00",2298.27,2324.99,2291.16,2320,40,{"timestamp":658,"open":655,"high":655,"low":659,"close":660,"volume":283},"2026-01-22T00:00:00",2286.01,2299.97,{"timestamp":662,"open":663,"high":664,"low":612,"close":612,"volume":665},"2026-01-25T00:00:00",2290.02,2304.96,96,{"timestamp":667,"open":668,"high":669,"low":612,"close":670,"volume":645},"2026-01-26T00:00:00",2285.08,2318.91,2318.84,{"timestamp":672,"open":673,"high":655,"low":674,"close":655,"volume":675},"2026-01-27T00:00:00",2301.01,2286,81,{"timestamp":677,"open":678,"high":669,"low":678,"close":606,"volume":491},"2026-01-28T00:00:00",2287.14,{"timestamp":680,"open":681,"high":681,"low":578,"close":526,"volume":235},"2026-02-01T00:00:00",2301.99,{"timestamp":683,"open":684,"high":685,"low":686,"close":685,"volume":498},"2026-02-02T00:00:00",2286.03,2310,2276.01,{"timestamp":688,"open":689,"high":685,"low":594,"close":685,"volume":690},"2026-02-03T00:00:00",2282.44,155,{"timestamp":692,"open":309,"high":693,"low":694,"close":693,"volume":695},"2026-02-05T00:00:00",2341.96,2283.51,123,{"timestamp":697,"open":698,"high":698,"low":602,"close":602,"volume":699},"2026-02-08T00:00:00",2338.41,83,{"timestamp":701,"open":685,"high":366,"low":702,"close":703,"volume":704},"2026-02-09T00:00:00",2280.02,2292.01,464,{"timestamp":706,"open":707,"high":559,"low":708,"close":559,"volume":709},"2026-02-10T00:00:00",2300.17,2291.94,86,{"timestamp":711,"open":712,"high":712,"low":713,"close":554,"volume":491},"2026-02-11T00:00:00",2338.58,2303.16,{"timestamp":715,"open":716,"high":554,"low":717,"close":554,"volume":718},"2026-02-12T00:00:00",2327.98,2295,54,{"timestamp":720,"open":721,"high":309,"low":526,"close":309,"volume":699},"2026-02-17T00:00:00",2301.4,{"timestamp":723,"open":724,"high":366,"low":725,"close":726,"volume":727},"2026-02-18T00:00:00",2334.03,2305,2329.79,64,{"timestamp":729,"open":730,"high":541,"low":731,"close":732,"volume":733},"2026-02-19T00:00:00",2319,2307.05,2334.17,147,{"timestamp":735,"open":736,"high":274,"low":737,"close":274,"volume":738},"2026-02-22T00:00:00",2345.96,2336.11,99,{"timestamp":740,"open":281,"high":741,"low":742,"close":741,"volume":574},"2026-02-23T00:00:00",2372.42,2357,{"timestamp":744,"open":745,"high":425,"low":746,"close":425,"volume":519},"2026-02-24T00:00:00",2386.46,2347.51,{"timestamp":748,"open":749,"high":750,"low":751,"close":750,"volume":374},"2026-02-25T00:00:00",2398.99,2425.69,2353.31,{"timestamp":753,"open":754,"high":755,"low":754,"close":756,"volume":757},"2026-02-26T00:00:00",2424.98,2499.99,2499.94,7012,{"timestamp":759,"open":760,"high":761,"low":762,"close":755,"volume":738},"2026-03-01T00:00:00",2499.97,2500.01,2450,{"timestamp":764,"open":755,"high":765,"low":766,"close":766,"volume":241},"2026-03-02T00:00:00",2500,2480.05,{"timestamp":768,"open":769,"high":765,"low":770,"close":771,"volume":772},"2026-03-03T00:00:00",2414.94,2410.03,2412.02,157,{"timestamp":774,"open":775,"high":776,"low":777,"close":778,"volume":779},"2026-03-04T00:00:00",2420.94,2479.99,2345.1,2380.19,132,{"timestamp":781,"open":782,"high":459,"low":783,"close":459,"volume":784},"2026-03-05T00:00:00",2401,2251.11,213,{"timestamp":786,"open":501,"high":787,"low":788,"close":653,"volume":789},"2026-03-08T00:00:00",2453.99,2321.1,160,{"timestamp":791,"open":792,"high":501,"low":793,"close":501,"volume":645},"2026-03-09T00:00:00",2364.98,2352.69,{"timestamp":795,"open":796,"high":797,"low":798,"close":797,"volume":599},"2026-03-10T00:00:00",2445,2474.98,2425,{"timestamp":800,"open":762,"high":801,"low":802,"close":803,"volume":639},"2026-03-11T00:00:00",2473.79,2449.99,2465.29,{"timestamp":805,"open":806,"high":807,"low":808,"close":809,"volume":378},"2026-03-12T00:00:00",2402.22,2464,2360.02,2459.82,{"timestamp":811,"open":812,"high":813,"low":812,"close":813,"volume":345},"2026-03-15T00:00:00",2371.03,2440,{"timestamp":815,"open":816,"high":817,"low":816,"close":818,"volume":819},"2026-03-16T00:00:00",2371.25,2449.81,2439.99,452,{"timestamp":821,"open":822,"high":823,"low":822,"close":824,"volume":825},"2026-03-18T00:00:00",2419.27,2473.86,2472.94,15,{"timestamp":827,"open":762,"high":755,"low":762,"close":755,"volume":246},"2026-03-19T00:00:00",{"timestamp":829,"open":830,"high":472,"low":434,"close":762,"volume":831},"2026-03-22T00:00:00",2454,70,{"timestamp":833,"open":834,"high":762,"low":835,"close":818,"volume":519},"2026-03-23T00:00:00",2412.84,2408,{"timestamp":837,"open":838,"high":839,"low":415,"close":840,"volume":841},"2026-03-24T00:00:00",2400.05,2449.88,2418.26,305,{"timestamp":843,"open":844,"high":420,"low":844,"close":420,"volume":153},"2026-03-25T00:00:00",2368.07,{"timestamp":846,"open":420,"high":796,"low":426,"close":796,"volume":847},"2026-03-26T00:00:00",34,{"timestamp":849,"open":850,"high":776,"low":851,"close":776,"volume":852},"2026-03-29T00:00:00",2450.01,2415.01,5,{"timestamp":854,"open":855,"high":472,"low":856,"close":472,"volume":574},"2026-03-30T00:00:00",2376.03,2375.08,{"timestamp":198,"open":858,"high":776,"low":859,"close":762,"volume":363},2479.91,2449.04,{"timestamp":861,"open":862,"high":862,"low":863,"close":862,"volume":417},"2026-04-01T00:00:00",2495.98,2494.98,{"timestamp":865,"open":866,"high":765,"low":867,"close":868,"volume":869},"2026-04-05T00:00:00",2495.97,2460.01,2499,79,{"timestamp":871,"open":872,"high":872,"low":872,"close":872,"volume":873},"2026-04-06T00:00:00",2523.99,0,{"timestamp":875,"open":876,"high":877,"low":878,"close":879,"volume":153},"2026-04-07T00:00:00",2547.78,2547.79,2502.3,2540,{"timestamp":881,"open":882,"high":883,"low":884,"close":885,"volume":231},"2026-04-08T00:00:00",2530,2544.99,2525.35,2544.94,{"timestamp":887,"open":888,"high":889,"low":888,"close":890,"volume":358},"2026-04-09T00:00:00",2539.85,2544.58,2544,{"timestamp":892,"open":893,"high":894,"low":893,"close":894,"volume":895},"2026-04-12T00:00:00",2500.17,2549,168,{"timestamp":897,"open":898,"high":898,"low":899,"close":900,"volume":901},"2026-04-13T00:00:00",2548.94,2514.08,2532.98,45,{"timestamp":903,"open":904,"high":905,"low":882,"close":905,"volume":599},"2026-04-14T00:00:00",2547.98,2560,{"timestamp":907,"open":908,"high":908,"low":909,"close":910,"volume":852},"2026-04-15T00:00:00",2569.99,2559.99,2565,{"timestamp":912,"open":913,"high":913,"low":910,"close":910,"volume":914},"2026-04-16T00:00:00",2598.4,6,{"timestamp":916,"open":917,"high":918,"low":910,"close":919,"volume":920},"2026-04-19T00:00:00",2565.01,2610,2586,49,{"timestamp":922,"open":923,"high":924,"low":925,"close":926,"volume":439},"2026-04-21T00:00:00",2595.01,2600,2507.04,2594.98,{"timestamp":928,"open":924,"high":924,"low":929,"close":929,"volume":231},"2026-04-22T00:00:00",2594.99,{"timestamp":931,"open":932,"high":932,"low":933,"close":929,"volume":544},"2026-04-23T00:00:00",2596,2537.15,{"timestamp":935,"open":924,"high":936,"low":924,"close":937,"volume":938},"2026-04-26T00:00:00",2650,2629.5,7164,{"timestamp":940,"open":918,"high":936,"low":918,"close":936,"volume":941},"2026-04-27T00:00:00",7969,{"timestamp":943,"open":924,"high":944,"low":924,"close":945,"volume":946},"2026-04-28T00:00:00",2699.92,2649.5,3751,{"timestamp":948,"open":949,"high":950,"low":951,"close":950,"volume":952},"2026-04-29T00:00:00",2649.48,2660,2610.52,41,{"timestamp":954,"open":955,"high":955,"low":956,"close":957,"volume":958},"2026-05-03T00:00:00",2735,2600.41,2685.93,13,{"timestamp":960,"open":961,"high":962,"low":963,"close":962,"volume":831},"2026-05-04T00:00:00",2658.96,2689,2596.94,{"timestamp":965,"open":966,"high":967,"low":968,"close":969,"volume":958},"2026-05-05T00:00:00",2688.98,2699.39,2635.55,2660.01,{"timestamp":971,"open":972,"high":972,"low":973,"close":972,"volume":974},"2026-05-06T00:00:00",2700,2635.37,93,{"timestamp":976,"open":972,"high":972,"low":977,"close":978,"volume":979},"2026-05-07T00:00:00",2502,2644.96,5033,{"timestamp":981,"open":982,"high":983,"low":984,"close":985,"volume":293},"2026-05-10T00:00:00",2561.26,2642,2532.17,2590,{"timestamp":987,"open":988,"high":989,"low":929,"close":989,"volume":990},"2026-05-11T00:00:00",2597.89,2599.99,16,{"timestamp":992,"open":918,"high":918,"low":918,"close":918,"volume":852},"2026-05-12T00:00:00",{"timestamp":994,"open":995,"high":996,"low":918,"close":996,"volume":914},"2026-05-13T00:00:00",2610.01,2646,{"timestamp":998,"open":996,"high":996,"low":999,"close":996,"volume":135},"2026-05-14T00:00:00",2615.29,{"timestamp":1001,"open":1002,"high":1003,"low":1004,"close":924,"volume":519},"2026-05-17T00:00:00",2600.1,2640,2560.01,{"timestamp":1006,"open":924,"high":1007,"low":1008,"close":924,"volume":135},"2026-05-18T00:00:00",2620,2575,{"timestamp":1010,"open":1008,"high":1011,"low":1012,"close":1011,"volume":699},"2026-05-19T00:00:00",2599.76,2556.8,{"timestamp":203,"open":1014,"high":1015,"low":1014,"close":1016,"volume":491},2561.01,2599.5,2595.48,{"timestamp":1018,"open":989,"high":1007,"low":1019,"close":1020,"volume":1021},"2026-05-21T00:00:00",2570.01,2603.98,28,{"timestamp":1023,"open":1024,"high":1025,"low":1024,"close":950,"volume":345},"2026-05-24T00:00:00",2603.99,2680.01,{"timestamp":1027,"open":950,"high":950,"low":1028,"close":950,"volume":1029},"2026-05-25T00:00:00",2605.11,35,{"timestamp":1031,"open":950,"high":950,"low":1032,"close":929,"volume":444},"2026-05-26T00:00:00",2578,{"timestamp":1034,"open":1035,"high":924,"low":1035,"close":924,"volume":825},"2026-05-27T00:00:00",2595,{"timestamp":1037,"open":1038,"high":1039,"low":924,"close":1039,"volume":231},"2026-05-28T00:00:00",2626,2630,{"timestamp":1041,"open":1042,"high":1043,"low":1044,"close":1043,"volume":153},"2026-05-31T00:00:00",2597.98,2598.99,2520.01,{"timestamp":1046,"open":1047,"high":1048,"low":1049,"close":1048,"volume":958},"2026-06-01T00:00:00",2584.89,2584.9,2580,{"timestamp":1051,"open":1048,"high":1048,"low":1052,"close":1053,"volume":235},"2026-06-02T00:00:00",2531.15,2579,{"timestamp":1055,"open":908,"high":1056,"low":1057,"close":1056,"volume":901},"2026-06-04T00:00:00",2570,2525.15,{"timestamp":1059,"open":1056,"high":1056,"low":1060,"close":1061,"volume":485},"2026-06-07T00:00:00",2401.1,2550,{"timestamp":1063,"open":1061,"high":1061,"low":1064,"close":1065,"volume":852},"2026-06-08T00:00:00",2513.04,2549.99,{"timestamp":1067,"open":1068,"high":1065,"low":1069,"close":879,"volume":374},"2026-06-09T00:00:00",2507.27,2411.19,{"timestamp":1071,"open":1072,"high":1056,"low":1073,"close":1056,"volume":1074},"2026-06-10T00:00:00",2559.9,2532.44,48,{"timestamp":1076,"open":1004,"high":989,"low":1004,"close":989,"volume":852},"2026-06-11T00:00:00",{"timestamp":1078,"open":1079,"high":1049,"low":1080,"close":1049,"volume":1081},"2026-06-14T00:00:00",2574.99,2530.01,66,{"timestamp":1083,"open":972,"high":972,"low":1084,"close":1085,"volume":439},"2026-06-15T00:00:00",2557,2584.97,{"timestamp":1087,"open":1088,"high":1088,"low":1004,"close":1053,"volume":429},"2026-06-16T00:00:00",2584.96,{"timestamp":1090,"open":1091,"high":1091,"low":1061,"close":1056,"volume":952},"2026-06-17T00:00:00",2579.99,{"timestamp":1093,"open":1094,"high":1095,"low":1096,"close":1095,"volume":231},"2026-06-18T00:00:00",2565.15,2571.99,2531.73,{"timestamp":1098,"open":1091,"high":1091,"low":1099,"close":1056,"volume":1100},"2026-06-21T00:00:00",2415.03,47,{"timestamp":1102,"open":908,"high":908,"low":1103,"close":910,"volume":549},"2026-06-22T00:00:00",2564.96,{"timestamp":1105,"open":1106,"high":910,"low":1106,"close":910,"volume":599},"2026-06-23T00:00:00",2505.11,{"timestamp":1108,"open":1049,"high":1049,"low":1049,"close":1049,"volume":363},"2026-06-24T00:00:00",{"timestamp":1110,"open":1053,"high":1053,"low":1111,"close":1111,"volume":569},"2026-06-25T00:00:00",2521,{"timestamp":1113,"open":1114,"high":924,"low":1114,"close":924,"volume":422},"2026-06-28T00:00:00",2520.19,{"timestamp":1116,"open":989,"high":924,"low":1117,"close":924,"volume":958},"2026-06-29T00:00:00",2548.1,{"timestamp":210,"open":1119,"high":1119,"low":1120,"close":1121,"volume":378},2613,2395.01,2598.87,{"timestamp":1123,"open":1124,"high":1125,"low":1126,"close":1127,"volume":231},"2026-07-01T00:00:00",2520.5,2595.8,2500.52,2595.69,{"timestamp":1129,"open":1130,"high":1131,"low":1130,"close":1131,"volume":33},"2026-07-02T00:00:00",2540.05,2589.89,{"timestamp":1133,"open":1134,"high":1134,"low":882,"close":1061,"volume":153},"2026-07-05T00:00:00",2589,{"timestamp":1136,"open":910,"high":1137,"low":1138,"close":879,"volume":429},"2026-07-06T00:00:00",2577.69,2506.42,{"timestamp":1140,"open":1141,"high":1141,"low":1142,"close":1143,"volume":569},"2026-07-07T00:00:00",2541.01,2498,2540.48,{"timestamp":1145,"open":1146,"high":905,"low":1147,"close":1147,"volume":544},"2026-07-08T00:00:00",2525.05,2501.5,{"timestamp":1149,"open":1150,"high":882,"low":1150,"close":761,"volume":1151},"2026-07-09T00:00:00",2470.02,9,{"timestamp":1153,"open":1154,"high":1111,"low":1155,"close":765,"volume":374},"2026-07-12T00:00:00",2495.01,2488.03,{"timestamp":1157,"open":1158,"high":1159,"low":1160,"close":1160,"volume":1161},"2026-07-13T00:00:00",2485.12,2517.51,2445.1,108,{"timestamp":1163,"open":1164,"high":765,"low":1164,"close":1165,"volume":1029},"2026-07-14T00:00:00",2412.19,2450.19,{"timestamp":1167,"open":850,"high":755,"low":850,"close":755,"volume":231},"2026-07-15T00:00:00",{"timestamp":1169,"open":1170,"high":755,"low":1171,"close":1171,"volume":231},"2026-07-16T00:00:00",2460,2459.99,{"timestamp":1173,"open":765,"high":765,"low":1174,"close":1174,"volume":417},"2026-07-19T00:00:00",2467.01,{"timestamp":211,"open":1176,"high":1177,"low":1178,"close":1178,"volume":914},2452.03,2471.99,2452,{"timestamp":1180,"open":1181,"high":1065,"low":1181,"close":1065,"volume":825},"2026-07-21T00:00:00",2452.01,{"timestamp":1183,"open":755,"high":1184,"low":1185,"close":1186,"volume":1187},"2026-07-22T00:00:00",2547,2410,2546.98,110,{"timestamp":1189,"open":1056,"high":1056,"low":1190,"close":1191,"volume":958},"2026-07-23T00:00:00",2471.11,2513.17,{"timestamp":1193,"open":1194,"high":1195,"low":1170,"close":1195,"volume":852},"2026-07-26T00:00:00",2465.19,2510,{"timestamp":1197,"open":1198,"high":1195,"low":1199,"close":1195,"volume":1151},"2026-07-27T00:00:00",2460.08,2434.69,{"timestamp":1201,"open":1191,"high":924,"low":1199,"close":1065,"volume":1202},"2026-07-28T00:00:00",456,{"timestamp":1204,"open":1065,"high":1042,"low":1205,"close":1206,"volume":1207},"2026-07-29T00:00:00",2401.01,2576.69,87,{"timestamp":1209,"open":1210,"high":1211,"low":1212,"close":1213,"volume":429},"2026-07-30T00:00:00",2522.01,2597.88,2522,2597.86,{"timestamp":1215,"open":1216,"high":1217,"low":1218,"close":1217,"volume":1219},"2026-08-02T00:00:00",2516.25,2559,2471.01,78,{"timestamp":1221,"open":1222,"high":1222,"low":1223,"close":1223,"volume":444},"2026-08-03T00:00:00",2558.99,2490.01,{"timestamp":1225,"open":1223,"high":1226,"low":1227,"close":1228,"volume":599},"2026-08-04T00:00:00",2555,2472,2515,{"timestamp":1230,"open":1231,"high":1232,"low":1231,"close":1232,"volume":914},"2026-08-05T00:00:00",2511,2540.49,{"timestamp":1234,"open":1235,"high":1235,"low":1236,"close":1236,"volume":378},"2026-08-06T00:00:00",2539,2475.51,{"timestamp":1238,"open":1239,"high":1235,"low":1240,"close":1228,"volume":1241},"2026-08-09T00:00:00",2538.92,2478.04,30,{"timestamp":1243,"open":1244,"high":1245,"low":1246,"close":1247,"volume":519},"2026-08-10T00:00:00",2536.99,2537,2479.16,2514.96,{"timestamp":1249,"open":1247,"high":1250,"low":1251,"close":1250,"volume":241},"2026-08-11T00:00:00",2543.99,2474.16,{"timestamp":1253,"open":1254,"high":1255,"low":1254,"close":1256,"volume":1257},"2026-08-12T00:00:00",2474.77,2543.08,2529.99,745,{"timestamp":1259,"open":1260,"high":1261,"low":1262,"close":1263,"volume":320},"2026-08-13T00:00:00",2505.19,2529.86,2481.28,2529.84,{"timestamp":1265,"open":1266,"high":1061,"low":1267,"close":1268,"volume":779},"2026-08-16T00:00:00",2549.49,2465,2497.99,{"timestamp":1270,"open":1271,"high":1271,"low":1272,"close":1273,"volume":537},"2026-08-17T00:00:00",2497.85,2432.51,2493.94,{"timestamp":1275,"open":1276,"high":1277,"low":1276,"close":1278,"volume":241},"2026-08-18T00:00:00",2470.01,2499.91,2499.82,{"timestamp":1280,"open":1281,"high":1281,"low":1282,"close":1281,"volume":235},"2026-08-19T00:00:00",2480.03,2470.98,{"timestamp":215,"open":1284,"high":1285,"low":1178,"close":1286,"volume":1287},2470.67,2475.01,2475,145,{"timestamp":1289,"open":1290,"high":1291,"low":1290,"close":1291,"volume":417},"2026-08-23T00:00:00",2479.48,2498.99,{"timestamp":1293,"open":1268,"high":1268,"low":1294,"close":1295,"volume":1296},"2026-08-24T00:00:00",2452.27,2490,178,{"timestamp":1298,"open":1299,"high":1295,"low":1299,"close":1295,"volume":1300},"2026-08-25T00:00:00",2470.05,174,{"timestamp":1302,"open":1303,"high":1295,"low":1304,"close":1295,"volume":1305},"2026-08-26T00:00:00",2457.29,2453.06,105,{"timestamp":1307,"open":1308,"high":1295,"low":1309,"close":1295,"volume":498},"2026-08-27T00:00:00",2489.99,2466.47,{"timestamp":1311,"open":1312,"high":1313,"low":1314,"close":1313,"volume":1315},"2026-08-30T00:00:00",2477.54,2494.99,2453,288,{"timestamp":218,"open":867,"high":1317,"low":867,"close":1318,"volume":444},2489.94,2487.97,{"timestamp":1320,"open":1321,"high":1322,"low":1321,"close":1323,"volume":1324},"2026-09-01T00:00:00",2425.14,2489.98,2485,137,{"timestamp":1326,"open":1327,"high":1328,"low":1327,"close":476,"volume":363},"2026-09-02T00:00:00",2446.09,2479.98,{"timestamp":1330,"open":1331,"high":472,"low":1332,"close":472,"volume":1333},"2026-09-03T00:00:00",2470,2451.27,37,{"timestamp":1335,"open":1336,"high":1328,"low":1336,"close":1337,"volume":231},"2026-09-07T00:00:00",2447.05,2479.97,{"timestamp":1339,"open":1340,"high":1337,"low":1341,"close":1337,"volume":914},"2026-09-08T00:00:00",2479.96,2453.94,{"timestamp":1343,"open":1344,"high":1337,"low":1344,"close":1337,"volume":1345},"2026-09-09T00:00:00",2449.07,73,{"timestamp":1347,"open":1348,"high":1337,"low":1349,"close":1337,"volume":1350},"2026-09-10T00:00:00",2458.05,2455.02,29,{"timestamp":1352,"open":1337,"high":1337,"low":1353,"close":1331,"volume":1354},"2026-09-13T00:00:00",2441.02,291,{"timestamp":1356,"open":1340,"high":1340,"low":1357,"close":1358,"volume":135},"2026-09-14T00:00:00",2466.02,2475.96,{"timestamp":1360,"open":1340,"high":1340,"low":1361,"close":476,"volume":1219},"2026-09-15T00:00:00",2461,{"timestamp":1363,"open":1364,"high":1337,"low":1364,"close":1337,"volume":378},"2026-09-16T00:00:00",2450.12,{"timestamp":1366,"open":1367,"high":1337,"low":1367,"close":1337,"volume":727},"2026-09-17T00:00:00",2462.03,{"timestamp":1369,"open":1337,"high":1337,"low":1370,"close":1337,"volume":1371},"2026-09-20T00:00:00",2453.19,234,{"timestamp":1373,"open":1337,"high":1295,"low":1374,"close":1295,"volume":1375},"2026-09-21T00:00:00",2455.21,550,{"timestamp":1377,"open":476,"high":1295,"low":1378,"close":1295,"volume":1379},"2026-09-22T00:00:00",2465.01,299,{"timestamp":1381,"open":472,"high":1308,"low":1382,"close":1383,"volume":491},"2026-09-23T00:00:00",2466.11,2488.98,[]]