[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fjqsTXGpP4jpV4s7ukgUQfl4oPGOKWKQOljlafsUTmUw":3,"$fehrbRIKy6wgTjpAZGhRUz9jBHOTYwMcjlB912JMVG0E":25,"$fjiQUHAUkTmdm1KFQkIXZNRnZ48Kv9JsupaDSRW5acQs":185},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"SPTW11","sptw11","fii","Sp Downtown Fundo Investimento Imobiliario FII","FII Sp Downt","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},34.19,0.19,0.5588,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":182,"success":183,"errors":184,"limitReached":182},[27,34,37,41,44,47,50,53,56,59,62,65,69,72,75,78,82,86,89,92,95,98,101,104,107,110,113,116,120,123,126,129,132,135,138,141,144,147,150,153,157,160,163,166,169,172,176,179],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.4,"2022-09-30T00:00:00","2022-10-07T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-10-31T00:00:00","2022-11-08T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},0.42,"2022-11-30T00:00:00","2022-12-07T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},"2022-12-29T00:00:00","2023-01-06T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},"2023-01-31T00:00:00","2023-02-07T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2023-02-28T00:00:00","2023-03-07T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-03-31T00:00:00","2023-04-10T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-04-28T00:00:00","2023-05-08T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-05-31T00:00:00","2023-06-07T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},"2023-06-30T00:00:00","2023-07-07T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},"2023-07-31T00:00:00","2023-08-07T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},0.46,"2023-08-31T00:00:00","2023-09-08T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2023-09-29T00:00:00","2023-10-06T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2023-10-31T00:00:00","2023-11-08T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2023-11-30T00:00:00","2023-12-07T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},0.65,"2023-12-28T00:00:00","2024-01-08T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},0.44,"2024-01-31T00:00:00","2024-02-07T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2024-02-29T00:00:00","2024-03-07T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2024-03-28T00:00:00","2024-04-05T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},"2024-04-30T00:00:00","2024-05-08T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2024-05-31T00:00:00","2024-06-07T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2024-06-28T00:00:00","2024-07-05T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-07-31T00:00:00","2024-08-07T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-08-30T00:00:00","2024-09-06T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-09-30T00:00:00","2024-10-07T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-10-31T00:00:00","2024-11-07T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-11-29T00:00:00","2024-12-06T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},0.45,"2024-12-30T00:00:00","2025-01-08T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2025-01-31T00:00:00","2025-02-07T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-02-28T00:00:00","2025-03-11T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-03-31T00:00:00","2025-04-07T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-04-30T00:00:00","2025-05-08T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-05-30T00:00:00","2025-06-06T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-06-30T00:00:00","2025-07-07T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-07-31T00:00:00","2025-08-07T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-08-29T00:00:00","2025-09-05T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-11-28T00:00:00","2025-12-05T00:00:00",{"type":28,"category":29,"amount":154,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},0.6,"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},"2026-01-30T00:00:00","2026-02-06T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},"2026-02-27T00:00:00","2026-03-06T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},"2026-03-31T00:00:00","2026-04-08T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},"2026-04-30T00:00:00","2026-05-08T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},"2026-05-29T00:00:00","2026-06-08T00:00:00",{"type":28,"category":29,"amount":173,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},0.85,"2026-06-30T00:00:00","2026-07-07T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":177,"comDate":177,"paymentDate":178,"status":33},"2026-07-31T00:00:00","2026-08-07T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},"2026-08-31T00:00:00","2026-09-08T00:00:00",null,true,[],{"items":186,"totalItens":182,"success":183,"errors":1355,"limitReached":182},[187,194,200,207,212,217,221,228,232,236,242,248,253,260,265,269,275,279,283,288,292,297,301,306,310,315,320,323,327,333,339,345,350,355,361,366,370,374,377,380,385,389,392,396,401,407,412,418,423,427,434,440,446,451,455,459,464,469,475,480,486,493,497,503,507,510,515,520,525,531,535,541,547,554,561,567,573,578,583,589,594,600,604,610,614,619,622,629,635,642,647,651,655,660,664,668,674,679,684,689,693,699,703,707,711,715,719,722,728,732,736,740,744,747,751,756,759,763,768,773,776,782,786,789,792,796,802,806,810,814,819,824,827,830,834,838,842,845,849,852,856,860,863,867,874,878,883,889,894,898,902,906,910,916,920,923,928,933,939,944,949,954,958,963,967,973,978,983,986,990,995,999,1004,1009,1014,1017,1023,1026,1031,1036,1041,1044,1048,1052,1055,1059,1062,1066,1070,1075,1081,1085,1089,1093,1097,1100,1104,1108,1112,1118,1122,1128,1132,1136,1140,1145,1149,1154,1159,1165,1171,1177,1184,1188,1194,1197,1202,1207,1213,1220,1227,1234,1240,1246,1253,1260,1265,1269,1273,1277,1284,1291,1297,1303,1309,1314,1319,1324,1328,1332,1337,1342,1347,1350],{"timestamp":188,"open":189,"high":190,"low":191,"close":192,"volume":193},"2025-09-25T00:00:00",35.13,35.19,35,35.15,597,{"timestamp":195,"open":196,"high":196,"low":197,"close":198,"volume":199},"2025-09-28T00:00:00",35.85,35.24,35.54,990,{"timestamp":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-09-29T00:00:00",35.6,36.5,35.31,36.29,4960,{"timestamp":145,"open":208,"high":208,"low":209,"close":210,"volume":211},35.57,35.34,35.49,769,{"timestamp":213,"open":214,"high":214,"low":215,"close":215,"volume":216},"2025-10-01T00:00:00",35.83,35.03,1030,{"timestamp":218,"open":215,"high":192,"low":219,"close":219,"volume":220},"2025-10-02T00:00:00",34.95,1512,{"timestamp":222,"open":223,"high":224,"low":225,"close":226,"volume":227},"2025-10-05T00:00:00",35.11,35.82,34.91,35.09,868,{"timestamp":229,"open":230,"high":230,"low":225,"close":191,"volume":231},"2025-10-06T00:00:00",35.45,916,{"timestamp":146,"open":191,"high":233,"low":225,"close":234,"volume":235},35.98,35.22,1280,{"timestamp":237,"open":238,"high":239,"low":240,"close":240,"volume":241},"2025-10-08T00:00:00",35.58,35.78,35.48,871,{"timestamp":243,"open":223,"high":244,"low":245,"close":246,"volume":247},"2025-10-09T00:00:00",35.29,34.65,35.07,1644,{"timestamp":249,"open":246,"high":250,"low":251,"close":251,"volume":252},"2025-10-12T00:00:00",35.1,34.56,1903,{"timestamp":254,"open":255,"high":256,"low":257,"close":258,"volume":259},"2025-10-13T00:00:00",34.57,34.93,34.5,34.85,2934,{"timestamp":261,"open":251,"high":262,"low":251,"close":263,"volume":264},"2025-10-14T00:00:00",34.99,34.97,605,{"timestamp":266,"open":262,"high":240,"low":263,"close":267,"volume":268},"2025-10-15T00:00:00",35.04,2708,{"timestamp":270,"open":271,"high":272,"low":273,"close":272,"volume":274},"2025-10-16T00:00:00",35.41,35.64,34.61,5228,{"timestamp":276,"open":257,"high":277,"low":257,"close":267,"volume":278},"2025-10-19T00:00:00",35.21,235,{"timestamp":280,"open":244,"high":204,"low":281,"close":281,"volume":282},"2025-10-20T00:00:00",34.79,1428,{"timestamp":284,"open":191,"high":285,"low":281,"close":286,"volume":287},"2025-10-21T00:00:00",35.2,35.17,1476,{"timestamp":289,"open":290,"high":244,"low":290,"close":244,"volume":291},"2025-10-22T00:00:00",34.81,2544,{"timestamp":293,"open":230,"high":294,"low":295,"close":294,"volume":296},"2025-10-23T00:00:00",35.66,35.01,694,{"timestamp":298,"open":299,"high":202,"low":267,"close":202,"volume":300},"2025-10-26T00:00:00",35.59,2193,{"timestamp":302,"open":303,"high":304,"low":234,"close":304,"volume":305},"2025-10-27T00:00:00",35.7,35.95,1372,{"timestamp":307,"open":295,"high":308,"low":295,"close":308,"volume":309},"2025-10-29T00:00:00",36.15,2176,{"timestamp":311,"open":308,"high":312,"low":313,"close":312,"volume":314},"2025-10-30T00:00:00",36.24,35.92,1172,{"timestamp":316,"open":317,"high":318,"low":267,"close":244,"volume":319},"2025-11-02T00:00:00",35.69,35.91,5384,{"timestamp":321,"open":244,"high":202,"low":285,"close":285,"volume":322},"2025-11-03T00:00:00",2972,{"timestamp":324,"open":325,"high":318,"low":197,"close":318,"volume":326},"2025-11-04T00:00:00",35.25,1538,{"timestamp":328,"open":272,"high":329,"low":330,"close":331,"volume":332},"2025-11-05T00:00:00",35.76,35.27,35.63,357,{"timestamp":334,"open":335,"high":336,"low":299,"close":337,"volume":338},"2025-11-06T00:00:00",35.99,36,35.96,1995,{"timestamp":340,"open":335,"high":341,"low":342,"close":343,"volume":344},"2025-11-09T00:00:00",36.19,35.51,36.02,1361,{"timestamp":346,"open":343,"high":347,"low":343,"close":348,"volume":349},"2025-11-10T00:00:00",36.35,36.03,2978,{"timestamp":351,"open":342,"high":352,"low":342,"close":353,"volume":354},"2025-11-11T00:00:00",36.06,35.71,587,{"timestamp":356,"open":357,"high":358,"low":357,"close":359,"volume":360},"2025-11-12T00:00:00",35.73,36.1,35.77,501,{"timestamp":362,"open":363,"high":347,"low":364,"close":335,"volume":365},"2025-11-13T00:00:00",36.33,35.79,1485,{"timestamp":367,"open":335,"high":347,"low":368,"close":347,"volume":369},"2025-11-16T00:00:00",35.74,2366,{"timestamp":371,"open":331,"high":372,"low":331,"close":205,"volume":373},"2025-11-17T00:00:00",36.4,378,{"timestamp":375,"open":205,"high":205,"low":329,"close":336,"volume":376},"2025-11-18T00:00:00",3045,{"timestamp":378,"open":336,"high":372,"low":336,"close":336,"volume":379},"2025-11-20T00:00:00",2001,{"timestamp":381,"open":382,"high":383,"low":336,"close":347,"volume":384},"2025-11-23T00:00:00",36.36,36.49,2084,{"timestamp":386,"open":336,"high":383,"low":336,"close":387,"volume":388},"2025-11-24T00:00:00",36.48,1814,{"timestamp":390,"open":387,"high":383,"low":343,"close":347,"volume":391},"2025-11-25T00:00:00",1389,{"timestamp":393,"open":347,"high":394,"low":352,"close":358,"volume":395},"2025-11-26T00:00:00",36.41,2537,{"timestamp":397,"open":394,"high":398,"low":358,"close":399,"volume":400},"2025-11-27T00:00:00",37.08,37,2689,{"timestamp":402,"open":403,"high":404,"low":352,"close":405,"volume":406},"2025-11-30T00:00:00",36.07,37.06,36.96,763,{"timestamp":408,"open":398,"high":409,"low":382,"close":410,"volume":411},"2025-12-01T00:00:00",38.44,36.57,1988,{"timestamp":413,"open":414,"high":415,"low":414,"close":416,"volume":417},"2025-12-02T00:00:00",36.56,37.5,36.9,902,{"timestamp":419,"open":416,"high":420,"low":421,"close":421,"volume":422},"2025-12-03T00:00:00",37.39,36.71,2096,{"timestamp":424,"open":421,"high":415,"low":203,"close":425,"volume":426},"2025-12-04T00:00:00",36.85,3943,{"timestamp":428,"open":429,"high":430,"low":431,"close":432,"volume":433},"2025-12-07T00:00:00",37.17,38,36.7,36.82,1959,{"timestamp":435,"open":432,"high":436,"low":437,"close":438,"volume":439},"2025-12-08T00:00:00",37.45,36.43,36.52,1589,{"timestamp":441,"open":442,"high":443,"low":444,"close":399,"volume":445},"2025-12-09T00:00:00",36.86,37.29,36.6,1489,{"timestamp":447,"open":399,"high":448,"low":416,"close":449,"volume":450},"2025-12-10T00:00:00",37.28,36.95,899,{"timestamp":452,"open":443,"high":430,"low":453,"close":429,"volume":454},"2025-12-11T00:00:00",36.92,2599,{"timestamp":456,"open":457,"high":457,"low":431,"close":429,"volume":458},"2025-12-14T00:00:00",37.97,3258,{"timestamp":460,"open":399,"high":461,"low":399,"close":462,"volume":463},"2025-12-15T00:00:00",37.89,37.6,1169,{"timestamp":465,"open":466,"high":461,"low":466,"close":467,"volume":468},"2025-12-16T00:00:00",37.2,37.51,2851,{"timestamp":470,"open":471,"high":472,"low":471,"close":473,"volume":474},"2025-12-17T00:00:00",37.25,37.9,37.52,1662,{"timestamp":476,"open":461,"high":477,"low":478,"close":478,"volume":479},"2025-12-18T00:00:00",38.01,37.71,2769,{"timestamp":481,"open":482,"high":483,"low":472,"close":484,"volume":485},"2025-12-21T00:00:00",38.09,38.45,38.27,1663,{"timestamp":487,"open":488,"high":489,"low":490,"close":491,"volume":492},"2025-12-22T00:00:00",38.53,38.89,38.26,38.39,1826,{"timestamp":494,"open":491,"high":495,"low":383,"close":203,"volume":496},"2025-12-25T00:00:00",38.73,28015,{"timestamp":498,"open":499,"high":500,"low":501,"close":416,"volume":502},"2025-12-28T00:00:00",37.36,37.95,36.79,3238,{"timestamp":504,"open":399,"high":415,"low":399,"close":505,"volume":506},"2025-12-29T00:00:00",37.01,4940,{"timestamp":508,"open":420,"high":420,"low":372,"close":425,"volume":509},"2026-01-01T00:00:00",5938,{"timestamp":511,"open":425,"high":512,"low":425,"close":513,"volume":514},"2026-01-04T00:00:00",37.66,37.02,11835,{"timestamp":516,"open":517,"high":517,"low":518,"close":466,"volume":519},"2026-01-05T00:00:00",37.35,37.03,1863,{"timestamp":521,"open":466,"high":415,"low":522,"close":523,"volume":524},"2026-01-06T00:00:00",37.15,37.34,2423,{"timestamp":526,"open":527,"high":528,"low":527,"close":529,"volume":530},"2026-01-07T00:00:00",37.26,39.5,38.29,2694,{"timestamp":156,"open":473,"high":532,"low":473,"close":533,"volume":534},40,37.82,2371,{"timestamp":536,"open":537,"high":538,"low":537,"close":539,"volume":540},"2026-01-11T00:00:00",37.53,39.99,38.93,1664,{"timestamp":542,"open":543,"high":544,"low":543,"close":545,"volume":546},"2026-01-12T00:00:00",38.15,41.08,39.52,3013,{"timestamp":548,"open":549,"high":550,"low":551,"close":552,"volume":553},"2026-01-13T00:00:00",39.92,40.79,39.29,39.67,1551,{"timestamp":555,"open":556,"high":557,"low":558,"close":559,"volume":560},"2026-01-14T00:00:00",39.56,39.9,39,39.88,2590,{"timestamp":562,"open":563,"high":564,"low":563,"close":565,"volume":566},"2026-01-15T00:00:00",39.4,41,40.35,1623,{"timestamp":568,"open":569,"high":570,"low":532,"close":571,"volume":572},"2026-01-18T00:00:00",40.4,41.78,40.63,8712,{"timestamp":574,"open":575,"high":576,"low":538,"close":532,"volume":577},"2026-01-19T00:00:00",41.05,41.56,3439,{"timestamp":579,"open":569,"high":580,"low":528,"close":581,"volume":582},"2026-01-20T00:00:00",41.72,39.76,1830,{"timestamp":584,"open":585,"high":586,"low":587,"close":549,"volume":588},"2026-01-21T00:00:00",40.16,40.78,39.75,4002,{"timestamp":590,"open":591,"high":591,"low":587,"close":592,"volume":593},"2026-01-22T00:00:00",40.32,40.28,2090,{"timestamp":595,"open":596,"high":597,"low":598,"close":564,"volume":599},"2026-01-25T00:00:00",40.69,41.75,40.29,4444,{"timestamp":601,"open":598,"high":597,"low":598,"close":602,"volume":603},"2026-01-26T00:00:00",41.3,3177,{"timestamp":605,"open":606,"high":607,"low":608,"close":607,"volume":609},"2026-01-27T00:00:00",40.64,41.5,40.5,1248,{"timestamp":611,"open":612,"high":613,"low":612,"close":613,"volume":534},"2026-01-28T00:00:00",40.53,41.38,{"timestamp":615,"open":616,"high":616,"low":608,"close":617,"volume":618},"2026-02-01T00:00:00",41.44,41.02,340,{"timestamp":620,"open":616,"high":616,"low":532,"close":532,"volume":621},"2026-02-02T00:00:00",3103,{"timestamp":623,"open":624,"high":625,"low":626,"close":627,"volume":628},"2026-02-03T00:00:00",40.03,41.81,39.97,40.56,5034,{"timestamp":630,"open":631,"high":632,"low":633,"close":612,"volume":634},"2026-02-05T00:00:00",40.51,41.39,40.1,2987,{"timestamp":636,"open":637,"high":638,"low":639,"close":640,"volume":641},"2026-02-08T00:00:00",40.76,41.13,39.95,40.04,2890,{"timestamp":643,"open":557,"high":644,"low":557,"close":645,"volume":646},"2026-02-09T00:00:00",40.48,40.22,920,{"timestamp":648,"open":557,"high":613,"low":557,"close":649,"volume":650},"2026-02-10T00:00:00",40.15,2802,{"timestamp":652,"open":649,"high":653,"low":649,"close":586,"volume":654},"2026-02-11T00:00:00",40.81,601,{"timestamp":656,"open":550,"high":657,"low":658,"close":550,"volume":659},"2026-02-12T00:00:00",41.19,40.25,2373,{"timestamp":661,"open":550,"high":564,"low":538,"close":662,"volume":663},"2026-02-17T00:00:00",40.18,4006,{"timestamp":665,"open":662,"high":564,"low":662,"close":666,"volume":667},"2026-02-18T00:00:00",40.43,2472,{"timestamp":669,"open":670,"high":671,"low":670,"close":672,"volume":673},"2026-02-19T00:00:00",40.41,40.99,40.54,2098,{"timestamp":675,"open":676,"high":564,"low":631,"close":677,"volume":678},"2026-02-22T00:00:00",40.95,40.71,1807,{"timestamp":680,"open":681,"high":671,"low":681,"close":682,"volume":683},"2026-02-23T00:00:00",40.59,40.9,923,{"timestamp":685,"open":686,"high":564,"low":687,"close":671,"volume":688},"2026-02-24T00:00:00",40.86,40.85,1277,{"timestamp":690,"open":564,"high":613,"low":686,"close":691,"volume":692},"2026-02-25T00:00:00",41.27,3199,{"timestamp":694,"open":632,"high":695,"low":696,"close":697,"volume":698},"2026-02-26T00:00:00",41.45,41.22,41.43,2428,{"timestamp":700,"open":697,"high":697,"low":701,"close":565,"volume":702},"2026-03-01T00:00:00",40.01,4956,{"timestamp":704,"open":705,"high":672,"low":640,"close":633,"volume":706},"2026-03-02T00:00:00",40.06,1148,{"timestamp":708,"open":705,"high":608,"low":624,"close":709,"volume":710},"2026-03-03T00:00:00",40.2,1844,{"timestamp":712,"open":709,"high":713,"low":709,"close":709,"volume":714},"2026-03-04T00:00:00",41.42,5552,{"timestamp":716,"open":717,"high":713,"low":717,"close":602,"volume":718},"2026-03-05T00:00:00",40.61,752,{"timestamp":720,"open":713,"high":713,"low":637,"close":676,"volume":721},"2026-03-08T00:00:00",1290,{"timestamp":723,"open":724,"high":725,"low":686,"close":726,"volume":727},"2026-03-09T00:00:00",40.96,41.31,40.91,490,{"timestamp":729,"open":633,"high":726,"low":730,"close":726,"volume":731},"2026-03-10T00:00:00",40.09,613,{"timestamp":733,"open":726,"high":726,"low":658,"close":734,"volume":735},"2026-03-11T00:00:00",40.82,543,{"timestamp":737,"open":734,"high":738,"low":612,"close":671,"volume":739},"2026-03-12T00:00:00",41.24,953,{"timestamp":741,"open":738,"high":742,"low":709,"close":569,"volume":743},"2026-03-15T00:00:00",41.33,3248,{"timestamp":745,"open":649,"high":608,"low":649,"close":592,"volume":746},"2026-03-16T00:00:00",1281,{"timestamp":748,"open":749,"high":749,"low":557,"close":532,"volume":750},"2026-03-18T00:00:00",40.45,2436,{"timestamp":752,"open":538,"high":753,"low":538,"close":754,"volume":755},"2026-03-19T00:00:00",41.28,40.89,3124,{"timestamp":757,"open":709,"high":686,"low":709,"close":709,"volume":758},"2026-03-22T00:00:00",2656,{"timestamp":760,"open":761,"high":681,"low":761,"close":749,"volume":762},"2026-03-23T00:00:00",40.02,1256,{"timestamp":764,"open":749,"high":765,"low":538,"close":766,"volume":767},"2026-03-24T00:00:00",41.07,40.49,22952,{"timestamp":769,"open":644,"high":770,"low":640,"close":771,"volume":772},"2026-03-25T00:00:00",41.2,40.66,2448,{"timestamp":774,"open":771,"high":726,"low":771,"close":686,"volume":775},"2026-03-26T00:00:00",850,{"timestamp":777,"open":778,"high":779,"low":778,"close":780,"volume":781},"2026-03-29T00:00:00",40.68,41.15,40.75,588,{"timestamp":783,"open":676,"high":784,"low":771,"close":780,"volume":785},"2026-03-30T00:00:00",41.06,643,{"timestamp":164,"open":677,"high":787,"low":672,"close":771,"volume":788},40.93,312,{"timestamp":790,"open":771,"high":765,"low":771,"close":677,"volume":791},"2026-04-01T00:00:00",847,{"timestamp":793,"open":771,"high":794,"low":771,"close":771,"volume":795},"2026-04-05T00:00:00",40.84,911,{"timestamp":797,"open":765,"high":798,"low":799,"close":800,"volume":801},"2026-04-06T00:00:00",41.1,40.11,40.14,935,{"timestamp":803,"open":585,"high":784,"low":557,"close":804,"volume":805},"2026-04-07T00:00:00",39.94,9236,{"timestamp":165,"open":807,"high":780,"low":639,"close":808,"volume":809},40.34,39.96,1932,{"timestamp":811,"open":812,"high":644,"low":799,"close":813,"volume":406},"2026-04-09T00:00:00",40.36,40.46,{"timestamp":815,"open":816,"high":817,"low":816,"close":592,"volume":818},"2026-04-12T00:00:00",39.91,40.38,446,{"timestamp":820,"open":592,"high":821,"low":822,"close":822,"volume":823},"2026-04-13T00:00:00",40.39,40.17,1421,{"timestamp":825,"open":639,"high":812,"low":639,"close":532,"volume":826},"2026-04-14T00:00:00",1803,{"timestamp":828,"open":532,"high":565,"low":532,"close":640,"volume":829},"2026-04-15T00:00:00",1079,{"timestamp":831,"open":832,"high":821,"low":640,"close":640,"volume":833},"2026-04-16T00:00:00",40.24,2149,{"timestamp":835,"open":649,"high":565,"low":836,"close":836,"volume":837},"2026-04-19T00:00:00",40.08,2720,{"timestamp":839,"open":670,"high":670,"low":816,"close":840,"volume":841},"2026-04-21T00:00:00",40.26,1902,{"timestamp":843,"open":624,"high":817,"low":532,"close":662,"volume":844},"2026-04-22T00:00:00",2550,{"timestamp":846,"open":624,"high":847,"low":761,"close":848,"volume":450},"2026-04-23T00:00:00",40.33,40.21,{"timestamp":850,"open":701,"high":812,"low":701,"close":840,"volume":851},"2026-04-26T00:00:00",1309,{"timestamp":853,"open":640,"high":854,"low":532,"close":649,"volume":855},"2026-04-27T00:00:00",40.31,728,{"timestamp":857,"open":858,"high":858,"low":624,"close":858,"volume":859},"2026-04-28T00:00:00",40.23,1483,{"timestamp":861,"open":640,"high":812,"low":640,"close":649,"volume":862},"2026-04-29T00:00:00",1811,{"timestamp":864,"open":633,"high":633,"low":865,"close":543,"volume":866},"2026-05-03T00:00:00",38.02,6246,{"timestamp":868,"open":869,"high":870,"low":871,"close":872,"volume":873},"2026-05-04T00:00:00",38.54,39.19,38.2,38.7,1603,{"timestamp":875,"open":876,"high":557,"low":876,"close":552,"volume":877},"2026-05-05T00:00:00",38.5,5859,{"timestamp":879,"open":538,"high":538,"low":880,"close":881,"volume":882},"2026-05-06T00:00:00",39.07,39.59,1197,{"timestamp":884,"open":885,"high":886,"low":885,"close":887,"volume":888},"2026-05-07T00:00:00",38.79,39.89,39.85,1892,{"timestamp":890,"open":887,"high":557,"low":891,"close":892,"volume":893},"2026-05-10T00:00:00",39.63,39.79,5242,{"timestamp":895,"open":892,"high":532,"low":896,"close":896,"volume":897},"2026-05-11T00:00:00",39.51,1510,{"timestamp":899,"open":886,"high":886,"low":900,"close":528,"volume":901},"2026-05-12T00:00:00",39.24,1769,{"timestamp":903,"open":896,"high":709,"low":904,"close":709,"volume":905},"2026-05-13T00:00:00",39.14,2989,{"timestamp":907,"open":709,"high":709,"low":908,"close":581,"volume":909},"2026-05-14T00:00:00",39.08,973,{"timestamp":911,"open":912,"high":913,"low":912,"close":914,"volume":915},"2026-05-17T00:00:00",39.27,40.6,39.42,9337,{"timestamp":917,"open":918,"high":557,"low":919,"close":919,"volume":762},"2026-05-18T00:00:00",39.83,38.61,{"timestamp":921,"open":870,"high":870,"low":885,"close":539,"volume":922},"2026-05-19T00:00:00",1046,{"timestamp":924,"open":539,"high":925,"low":926,"close":926,"volume":927},"2026-05-20T00:00:00",39.6,38.85,3112,{"timestamp":929,"open":926,"high":930,"low":931,"close":932,"volume":305},"2026-05-21T00:00:00",39.32,38.84,39.23,{"timestamp":934,"open":932,"high":935,"low":936,"close":937,"volume":938},"2026-05-24T00:00:00",39.57,38.25,38.31,5251,{"timestamp":940,"open":941,"high":942,"low":941,"close":942,"volume":943},"2026-05-25T00:00:00",38.46,39.28,359,{"timestamp":945,"open":942,"high":946,"low":947,"close":551,"volume":948},"2026-05-26T00:00:00",39.61,38.63,857,{"timestamp":950,"open":951,"high":951,"low":551,"close":952,"volume":953},"2026-05-27T00:00:00",39.69,39.33,502,{"timestamp":955,"open":532,"high":532,"low":956,"close":528,"volume":957},"2026-05-28T00:00:00",39.02,1648,{"timestamp":959,"open":960,"high":528,"low":961,"close":962,"volume":646},"2026-05-31T00:00:00",38.71,38.58,38.75,{"timestamp":964,"open":961,"high":908,"low":472,"close":965,"volume":966},"2026-06-01T00:00:00",38.65,821,{"timestamp":968,"open":430,"high":969,"low":970,"close":971,"volume":972},"2026-06-02T00:00:00",38.24,37.84,37.96,1000,{"timestamp":974,"open":975,"high":869,"low":976,"close":976,"volume":977},"2026-06-04T00:00:00",38.28,37.75,1220,{"timestamp":979,"open":513,"high":980,"low":271,"close":981,"volume":982},"2026-06-07T00:00:00",37.61,36.45,4782,{"timestamp":171,"open":981,"high":984,"low":372,"close":372,"volume":985},36.98,2243,{"timestamp":987,"open":372,"high":416,"low":205,"close":988,"volume":989},"2026-06-09T00:00:00",36.59,1457,{"timestamp":991,"open":405,"high":992,"low":348,"close":993,"volume":994},"2026-06-10T00:00:00",37.1,36.38,2451,{"timestamp":996,"open":399,"high":997,"low":203,"close":501,"volume":998},"2026-06-11T00:00:00",37.38,1701,{"timestamp":1000,"open":429,"high":1001,"low":358,"close":1002,"volume":1003},"2026-06-14T00:00:00",37.98,36.77,4669,{"timestamp":1005,"open":1006,"high":1007,"low":1006,"close":988,"volume":1008},"2026-06-15T00:00:00",36.27,36.69,2277,{"timestamp":1010,"open":501,"high":501,"low":1011,"close":1012,"volume":1013},"2026-06-16T00:00:00",36.47,36.54,1206,{"timestamp":1015,"open":205,"high":453,"low":205,"close":416,"volume":1016},"2026-06-17T00:00:00",737,{"timestamp":1018,"open":1019,"high":1020,"low":1021,"close":399,"volume":1022},"2026-06-18T00:00:00",37.27,37.91,36.88,1588,{"timestamp":1024,"open":499,"high":499,"low":1012,"close":1012,"volume":1025},"2026-06-21T00:00:00",2174,{"timestamp":1027,"open":203,"high":1028,"low":203,"close":1029,"volume":1030},"2026-06-22T00:00:00",37.68,36.78,2938,{"timestamp":1032,"open":1029,"high":1033,"low":1034,"close":1034,"volume":1035},"2026-06-23T00:00:00",37.48,36.68,2343,{"timestamp":1037,"open":444,"high":1038,"low":444,"close":1039,"volume":1040},"2026-06-24T00:00:00",37.33,36.99,1069,{"timestamp":1042,"open":431,"high":1043,"low":431,"close":533,"volume":314},"2026-06-25T00:00:00",38.16,{"timestamp":1045,"open":533,"high":430,"low":980,"close":1046,"volume":1047},"2026-06-28T00:00:00",37.79,905,{"timestamp":1049,"open":1046,"high":482,"low":1050,"close":1051,"volume":199},"2026-06-29T00:00:00",37.73,37.93,{"timestamp":174,"open":1051,"high":1051,"low":1053,"close":1053,"volume":1054},36.42,2196,{"timestamp":1056,"open":501,"high":1057,"low":203,"close":399,"volume":1058},"2026-07-01T00:00:00",38.99,3129,{"timestamp":1060,"open":499,"high":415,"low":405,"close":405,"volume":1061},"2026-07-02T00:00:00",1334,{"timestamp":1063,"open":505,"high":1064,"low":405,"close":443,"volume":1065},"2026-07-05T00:00:00",37.46,1864,{"timestamp":1067,"open":1028,"high":1068,"low":449,"close":449,"volume":1069},"2026-07-06T00:00:00",38.21,1120,{"timestamp":175,"open":1071,"high":457,"low":1072,"close":1073,"volume":1074},37.32,37.04,37.19,1886,{"timestamp":1076,"open":1077,"high":1078,"low":448,"close":1079,"volume":1080},"2026-07-08T00:00:00",37.57,37.81,37.7,785,{"timestamp":1082,"open":1079,"high":500,"low":1083,"close":1083,"volume":1084},"2026-07-09T00:00:00",37.4,818,{"timestamp":1086,"open":500,"high":1087,"low":462,"close":976,"volume":1088},"2026-07-12T00:00:00",38.19,1795,{"timestamp":1090,"open":472,"high":528,"low":1091,"close":976,"volume":1092},"2026-07-13T00:00:00",37.54,3651,{"timestamp":1094,"open":415,"high":960,"low":415,"close":1095,"volume":1096},"2026-07-14T00:00:00",38.6,1140,{"timestamp":1098,"open":960,"high":558,"low":244,"close":244,"volume":1099},"2026-07-15T00:00:00",6653,{"timestamp":1101,"open":399,"high":1073,"low":1102,"close":425,"volume":1103},"2026-07-16T00:00:00",36.51,2253,{"timestamp":1105,"open":425,"high":1106,"low":425,"close":1106,"volume":1107},"2026-07-19T00:00:00",38.11,3483,{"timestamp":1109,"open":1106,"high":1106,"low":1110,"close":1106,"volume":1111},"2026-07-20T00:00:00",37.56,950,{"timestamp":1113,"open":1106,"high":1114,"low":1115,"close":1116,"volume":1117},"2026-07-21T00:00:00",38.48,37.77,37.88,1156,{"timestamp":1119,"open":1120,"high":1120,"low":522,"close":1071,"volume":1121},"2026-07-22T00:00:00",38.74,983,{"timestamp":1123,"open":1124,"high":1124,"low":1125,"close":1126,"volume":1127},"2026-07-23T00:00:00",38.38,37.16,37.21,1308,{"timestamp":1129,"open":1130,"high":457,"low":342,"close":431,"volume":1131},"2026-07-26T00:00:00",37.22,2923,{"timestamp":1133,"open":1134,"high":430,"low":431,"close":430,"volume":1135},"2026-07-27T00:00:00",37.07,1013,{"timestamp":1137,"open":430,"high":409,"low":513,"close":1138,"volume":1139},"2026-07-28T00:00:00",38.35,1109,{"timestamp":1141,"open":1142,"high":1143,"low":1142,"close":430,"volume":1144},"2026-07-29T00:00:00",37.58,38.34,917,{"timestamp":1146,"open":529,"high":529,"low":1147,"close":430,"volume":1148},"2026-07-30T00:00:00",37.78,547,{"timestamp":1150,"open":399,"high":399,"low":1151,"close":1152,"volume":1153},"2026-08-02T00:00:00",34.4,34.6,8732,{"timestamp":1155,"open":191,"high":209,"low":1156,"close":1157,"volume":1158},"2026-08-03T00:00:00",34,34.1,5868,{"timestamp":1160,"open":1157,"high":1161,"low":1162,"close":1163,"volume":1164},"2026-08-04T00:00:00",34.86,33.91,34.54,4129,{"timestamp":1166,"open":1156,"high":1167,"low":1168,"close":1169,"volume":1170},"2026-08-05T00:00:00",34.29,33.85,34.14,4169,{"timestamp":1172,"open":1169,"high":1173,"low":1174,"close":1175,"volume":1176},"2026-08-06T00:00:00",34.77,33.69,34.53,3346,{"timestamp":1178,"open":1179,"high":1180,"low":1181,"close":1182,"volume":1183},"2026-08-09T00:00:00",34.7,34.88,33.79,34.27,2156,{"timestamp":1185,"open":1156,"high":1175,"low":1186,"close":1156,"volume":1187},"2026-08-10T00:00:00",33.52,2860,{"timestamp":1189,"open":1156,"high":1190,"low":1191,"close":1192,"volume":1193},"2026-08-11T00:00:00",34.23,33.04,33.29,2119,{"timestamp":1195,"open":1192,"high":1156,"low":1192,"close":1156,"volume":1196},"2026-08-12T00:00:00",1724,{"timestamp":1198,"open":1156,"high":1156,"low":1199,"close":1200,"volume":1201},"2026-08-13T00:00:00",32.68,33.93,2468,{"timestamp":1203,"open":1200,"high":1167,"low":1204,"close":1205,"volume":1206},"2026-08-16T00:00:00",33,33.96,2105,{"timestamp":1208,"open":1209,"high":1209,"low":1210,"close":1211,"volume":1212},"2026-08-17T00:00:00",34.28,32.46,33.09,3350,{"timestamp":1214,"open":1215,"high":1216,"low":1217,"close":1218,"volume":1219},"2026-08-18T00:00:00",32.5,33.06,31.07,31.25,13595,{"timestamp":1221,"open":1222,"high":1223,"low":1224,"close":1225,"volume":1226},"2026-08-19T00:00:00",31.16,31.2,28.19,29.3,4880,{"timestamp":1228,"open":1229,"high":1230,"low":1231,"close":1232,"volume":1233},"2026-08-20T00:00:00",29.42,30.18,27.78,29.06,12499,{"timestamp":1235,"open":1236,"high":1237,"low":1238,"close":1237,"volume":1239},"2026-08-23T00:00:00",29.36,29.7,28.41,2256,{"timestamp":1241,"open":1237,"high":1242,"low":1243,"close":1244,"volume":1245},"2026-08-24T00:00:00",30.2,27.99,29.5,3447,{"timestamp":1247,"open":1248,"high":1249,"low":1250,"close":1251,"volume":1252},"2026-08-25T00:00:00",29.51,29.9,28.81,29.79,2823,{"timestamp":1254,"open":1255,"high":1256,"low":1257,"close":1258,"volume":1259},"2026-08-26T00:00:00",29.19,29.69,27.51,28,7121,{"timestamp":1261,"open":1258,"high":1262,"low":1258,"close":1263,"volume":1264},"2026-08-27T00:00:00",28.94,28.85,2057,{"timestamp":1266,"open":1267,"high":1244,"low":1257,"close":1257,"volume":1268},"2026-08-30T00:00:00",29.14,6191,{"timestamp":180,"open":1270,"high":1271,"low":1270,"close":1271,"volume":1272},27.61,30.48,4299,{"timestamp":1274,"open":1271,"high":1271,"low":1275,"close":1276,"volume":309},"2026-09-01T00:00:00",29.01,29.89,{"timestamp":1278,"open":1279,"high":1280,"low":1281,"close":1282,"volume":1283},"2026-09-02T00:00:00",30.19,30.4,29.76,30.32,3811,{"timestamp":1285,"open":1286,"high":1287,"low":1288,"close":1289,"volume":1290},"2026-09-03T00:00:00",30.3,31.89,29.8,31.64,4731,{"timestamp":1292,"open":1293,"high":1294,"low":1295,"close":1294,"volume":1296},"2026-09-07T00:00:00",31.6,33.1,31,3877,{"timestamp":181,"open":1298,"high":1299,"low":1300,"close":1301,"volume":1302},33.44,36.01,32.98,33.35,3274,{"timestamp":1304,"open":1305,"high":1306,"low":1307,"close":191,"volume":1308},"2026-09-09T00:00:00",33.34,35.02,32.01,2919,{"timestamp":1310,"open":191,"high":191,"low":1311,"close":1312,"volume":1313},"2026-09-10T00:00:00",33.17,33.23,3216,{"timestamp":1315,"open":1204,"high":1316,"low":1317,"close":1317,"volume":1318},"2026-09-13T00:00:00",33.99,32.29,1164,{"timestamp":1320,"open":1317,"high":1321,"low":1317,"close":1322,"volume":1323},"2026-09-14T00:00:00",33.61,32.82,1716,{"timestamp":1325,"open":1326,"high":1181,"low":1317,"close":1327,"volume":365},"2026-09-15T00:00:00",32.75,33.5,{"timestamp":1329,"open":1330,"high":1331,"low":1330,"close":1331,"volume":1264},"2026-09-16T00:00:00",32.78,34.49,{"timestamp":1333,"open":1151,"high":1151,"low":1334,"close":1335,"volume":1336},"2026-09-17T00:00:00",33.01,33.9,908,{"timestamp":1338,"open":1168,"high":1339,"low":1340,"close":1209,"volume":1341},"2026-09-20T00:00:00",34.72,33.33,6301,{"timestamp":1343,"open":1167,"high":1344,"low":1209,"close":1345,"volume":1346},"2026-09-21T00:00:00",35.4,35.35,1985,{"timestamp":1348,"open":244,"high":244,"low":1156,"close":1156,"volume":1349},"2026-09-22T00:00:00",1715,{"timestamp":1351,"open":1352,"high":191,"low":1353,"close":12,"volume":1354},"2026-09-23T00:00:00",34.15,34.03,311,[]]