[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f6LlNLqR5PlhxHor-FjCKhi3TGb2UwWsvGgd5Cgl2F5Y":3,"$fxpCZpPa69wG8JZrMo2w07tWo6739AiFRWe8XF_n3yZQ":25,"$fRIRUe67f3FK6t3bASXQjcXDtCacrCCE5Dq63U3Sas-w":84},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"IGTI11","igti11","stock","Iguatemi S.A.","Iguatemi","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},26.75,0.35,1.3258,"BRL","2026-09-25T23:48:13Z",{},[],[20,21,22,23,24],"MULT3","ALOS3","BPML11","BRPR3","JHSF3",{"items":26,"totalItens":81,"success":82,"errors":83,"limitReached":81},[27,35,38,40,42,47,51,53,55,60,64,66,68,73,77],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":32,"paymentDate":33,"status":34},0,"cash",0.0915083,"2023-02-28T00:00:00","2023-03-03T00:00:00","2023-03-15T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":36,"comDate":36,"paymentDate":37,"status":34},"2023-04-20T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":36,"comDate":36,"paymentDate":39,"status":34},"2023-09-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":36,"comDate":36,"paymentDate":41,"status":34},"2023-12-15T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":45,"paymentDate":46,"status":34},0.16763,"2024-02-20T00:00:00","2024-02-23T00:00:00","2024-03-04T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":49,"comDate":49,"paymentDate":50,"status":34},0.16848,"2024-04-18T00:00:00","2024-04-30T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":49,"comDate":49,"paymentDate":52,"status":34},"2024-07-30T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":49,"comDate":49,"paymentDate":54,"status":34},"2024-10-30T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":59,"status":34},0.168504,"2025-02-18T00:00:00","2025-02-21T00:00:00","2025-03-06T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":34},0.168887,"2025-04-17T00:00:00","2025-04-30T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":65,"status":34},"2025-07-30T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":67,"status":34},"2025-10-30T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":70,"comDate":71,"paymentDate":72,"status":34},0.16852,"2025-12-22T00:00:00","2026-02-19T00:00:00","2026-03-05T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":70,"comDate":75,"paymentDate":76,"status":34},0.168999,"2026-04-14T00:00:00","2026-04-29T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":70,"comDate":79,"paymentDate":80,"status":34},0.168708,"2026-07-15T00:00:00","2026-07-29T00:00:00",null,true,[],{"items":85,"totalItens":81,"success":82,"errors":1284,"limitReached":81},[86,93,100,105,112,119,125,131,137,144,151,157,162,168,174,178,184,190,195,201,208,215,221,225,230,236,243,250,257,263,270,277,283,290,296,303,310,317,321,327,333,339,345,349,354,361,368,375,380,385,390,394,398,401,405,411,415,419,425,430,433,438,443,449,453,456,462,467,471,477,483,489,493,500,505,510,516,522,528,535,540,547,554,560,567,574,580,586,592,597,603,610,615,621,627,632,636,642,648,654,660,667,673,679,684,689,696,701,707,712,717,724,729,734,738,743,748,753,758,763,766,770,775,779,784,788,794,800,807,811,816,819,826,833,839,845,848,853,859,864,870,873,879,883,887,891,895,899,903,907,911,916,920,924,930,935,939,942,946,950,954,957,961,965,969,974,977,982,985,989,993,997,1003,1007,1011,1015,1021,1024,1031,1036,1043,1047,1053,1056,1060,1063,1066,1070,1073,1077,1080,1084,1087,1090,1093,1096,1099,1104,1108,1113,1118,1122,1125,1128,1130,1133,1137,1141,1144,1147,1151,1155,1160,1164,1169,1172,1178,1183,1188,1192,1197,1200,1204,1208,1211,1217,1221,1225,1229,1232,1236,1240,1244,1247,1251,1254,1257,1261,1264,1267,1270,1274,1278,1281],{"timestamp":87,"open":88,"high":89,"low":90,"close":91,"volume":92},"2025-09-28T00:00:00",24.79,24.86,24.28,24.45,1535300,{"timestamp":94,"open":95,"high":96,"low":97,"close":98,"volume":99},"2025-09-29T00:00:00",24.62,24.66,24.34,24.48,1760700,{"timestamp":101,"open":98,"high":102,"low":103,"close":90,"volume":104},"2025-09-30T00:00:00",24.59,24.19,1303500,{"timestamp":106,"open":107,"high":108,"low":109,"close":110,"volume":111},"2025-10-01T00:00:00",24.25,24.37,23.76,23.89,1775300,{"timestamp":113,"open":114,"high":115,"low":116,"close":117,"volume":118},"2025-10-02T00:00:00",23.97,24.02,23.46,23.98,3073200,{"timestamp":120,"open":115,"high":121,"low":122,"close":123,"volume":124},"2025-10-05T00:00:00",24.03,23.31,23.45,2057600,{"timestamp":126,"open":127,"high":122,"low":128,"close":129,"volume":130},"2025-10-06T00:00:00",23.2,22.88,23.26,2320900,{"timestamp":132,"open":127,"high":133,"low":134,"close":135,"volume":136},"2025-10-07T00:00:00",23.4,23.12,23.35,1609600,{"timestamp":138,"open":139,"high":140,"low":141,"close":142,"volume":143},"2025-10-08T00:00:00",23.54,23.61,23.05,23.25,1576200,{"timestamp":145,"open":146,"high":147,"low":148,"close":149,"volume":150},"2025-10-09T00:00:00",23.17,23.43,22.68,23.04,1406900,{"timestamp":152,"open":142,"high":153,"low":154,"close":155,"volume":156},"2025-10-12T00:00:00",23.28,22.96,23.09,732100,{"timestamp":158,"open":159,"high":155,"low":160,"close":128,"volume":161},"2025-10-13T00:00:00",23,22.64,1435200,{"timestamp":163,"open":164,"high":133,"low":165,"close":166,"volume":167},"2025-10-14T00:00:00",22.54,22.5,23.16,4612600,{"timestamp":169,"open":170,"high":171,"low":128,"close":172,"volume":173},"2025-10-15T00:00:00",23.01,23.29,23.11,1204800,{"timestamp":175,"open":170,"high":142,"low":176,"close":142,"volume":177},"2025-10-16T00:00:00",22.84,2069300,{"timestamp":179,"open":180,"high":181,"low":180,"close":182,"volume":183},"2025-10-19T00:00:00",23.19,23.84,23.65,2024700,{"timestamp":185,"open":186,"high":187,"low":186,"close":188,"volume":189},"2025-10-20T00:00:00",23.53,23.93,23.75,1597900,{"timestamp":191,"open":192,"high":181,"low":193,"close":109,"volume":194},"2025-10-21T00:00:00",23.78,23.63,1161400,{"timestamp":196,"open":197,"high":198,"low":109,"close":199,"volume":200},"2025-10-22T00:00:00",24.04,24.21,24.05,1790400,{"timestamp":202,"open":203,"high":204,"low":205,"close":206,"volume":207},"2025-10-23T00:00:00",24.23,24.52,24.17,24.41,1706600,{"timestamp":209,"open":210,"high":211,"low":212,"close":213,"volume":214},"2025-10-26T00:00:00",24.57,24.89,24.44,24.55,2014500,{"timestamp":216,"open":217,"high":218,"low":219,"close":97,"volume":220},"2025-10-27T00:00:00",24.54,24.61,24.09,2105800,{"timestamp":222,"open":98,"high":218,"low":103,"close":223,"volume":224},"2025-10-29T00:00:00",24.4,1232000,{"timestamp":67,"open":223,"high":226,"low":227,"close":228,"volume":229},24.64,24.27,24.47,2842300,{"timestamp":231,"open":232,"high":233,"low":234,"close":213,"volume":235},"2025-11-02T00:00:00",24.7,24.76,24.43,2670300,{"timestamp":237,"open":238,"high":239,"low":240,"close":241,"volume":242},"2025-11-03T00:00:00",24.5,24.81,24.36,24.8,1372600,{"timestamp":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-11-04T00:00:00",24.9,25.59,24.71,25.38,4877000,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-11-05T00:00:00",25.47,25.53,25.25,25.35,2796200,{"timestamp":258,"open":259,"high":255,"low":260,"close":261,"volume":262},"2025-11-06T00:00:00",25.21,25,25.34,1311800,{"timestamp":264,"open":265,"high":266,"low":267,"close":268,"volume":269},"2025-11-09T00:00:00",25.5,25.69,25.31,25.65,1489000,{"timestamp":271,"open":272,"high":273,"low":274,"close":275,"volume":276},"2025-11-10T00:00:00",25.87,26.24,25.8,25.91,2445600,{"timestamp":278,"open":279,"high":279,"low":280,"close":281,"volume":282},"2025-11-11T00:00:00",26.09,25.76,26,2361900,{"timestamp":284,"open":285,"high":286,"low":287,"close":288,"volume":289},"2025-11-12T00:00:00",26.18,26.42,25.86,26.12,2787800,{"timestamp":291,"open":285,"high":292,"low":293,"close":294,"volume":295},"2025-11-13T00:00:00",26.69,26.1,26.68,2467600,{"timestamp":297,"open":298,"high":299,"low":300,"close":301,"volume":302},"2025-11-16T00:00:00",26.53,26.62,25.96,26.14,1997100,{"timestamp":304,"open":305,"high":306,"low":307,"close":308,"volume":309},"2025-11-17T00:00:00",25.97,26.3,25.82,26.29,615400,{"timestamp":311,"open":312,"high":313,"low":314,"close":315,"volume":316},"2025-11-18T00:00:00",26.2,26.23,25.88,25.94,1099100,{"timestamp":318,"open":319,"high":300,"low":267,"close":267,"volume":320},"2025-11-20T00:00:00",25.9,1170400,{"timestamp":322,"open":323,"high":324,"low":325,"close":324,"volume":326},"2025-11-23T00:00:00",25.44,25.85,25.23,1317600,{"timestamp":328,"open":329,"high":330,"low":331,"close":293,"volume":332},"2025-11-24T00:00:00",26.01,26.25,25.61,1477200,{"timestamp":334,"open":335,"high":336,"low":337,"close":306,"volume":338},"2025-11-25T00:00:00",26.27,26.55,26.05,1364200,{"timestamp":340,"open":341,"high":342,"low":312,"close":343,"volume":344},"2025-11-26T00:00:00",26.36,26.44,26.41,471000,{"timestamp":346,"open":313,"high":347,"low":313,"close":347,"volume":348},"2025-11-27T00:00:00",26.76,1469600,{"timestamp":350,"open":343,"high":299,"low":351,"close":352,"volume":353},"2025-11-30T00:00:00",26.28,26.45,1886100,{"timestamp":355,"open":356,"high":357,"low":358,"close":359,"volume":360},"2025-12-01T00:00:00",26.47,27.16,26.43,27.07,2144800,{"timestamp":362,"open":363,"high":364,"low":365,"close":366,"volume":367},"2025-12-02T00:00:00",27.3,27.31,27,27.01,1379000,{"timestamp":369,"open":370,"high":371,"low":372,"close":373,"volume":374},"2025-12-03T00:00:00",27.35,27.63,27.09,27.52,2665000,{"timestamp":376,"open":377,"high":377,"low":378,"close":378,"volume":379},"2025-12-04T00:00:00",27.51,25.19,5795100,{"timestamp":381,"open":268,"high":382,"low":383,"close":265,"volume":384},"2025-12-07T00:00:00",25.75,25.1,1730200,{"timestamp":386,"open":387,"high":382,"low":102,"close":388,"volume":389},"2025-12-08T00:00:00",24.97,25.54,2707600,{"timestamp":391,"open":392,"high":279,"low":248,"close":324,"volume":393},"2025-12-09T00:00:00",25.56,2332800,{"timestamp":395,"open":396,"high":312,"low":266,"close":287,"volume":397},"2025-12-10T00:00:00",25.73,2066500,{"timestamp":399,"open":319,"high":351,"low":382,"close":315,"volume":400},"2025-12-11T00:00:00",2442400,{"timestamp":402,"open":281,"high":356,"low":281,"close":403,"volume":404},"2025-12-14T00:00:00",26.22,870900,{"timestamp":406,"open":407,"high":314,"low":408,"close":409,"volume":410},"2025-12-15T00:00:00",25.84,25.22,25.27,2682900,{"timestamp":412,"open":247,"high":260,"low":217,"close":413,"volume":414},"2025-12-16T00:00:00",24.75,3658500,{"timestamp":416,"open":233,"high":255,"low":226,"close":417,"volume":418},"2025-12-17T00:00:00",25.05,2447000,{"timestamp":420,"open":421,"high":422,"low":423,"close":417,"volume":424},"2025-12-18T00:00:00",24.95,25.29,24.91,799800,{"timestamp":426,"open":427,"high":428,"low":108,"close":223,"volume":429},"2025-12-21T00:00:00",24.85,25.2,2635700,{"timestamp":70,"open":91,"high":265,"low":206,"close":431,"volume":432},25.26,1993700,{"timestamp":434,"open":435,"high":261,"low":436,"close":409,"volume":437},"2025-12-25T00:00:00",25.15,24.94,674100,{"timestamp":439,"open":440,"high":440,"low":417,"close":441,"volume":442},"2025-12-28T00:00:00",25.3,25.13,1174700,{"timestamp":444,"open":445,"high":265,"low":446,"close":447,"volume":448},"2025-12-29T00:00:00",25.32,25.14,25.42,2009400,{"timestamp":450,"open":451,"high":451,"low":408,"close":254,"volume":452},"2026-01-01T00:00:00",25.93,963000,{"timestamp":454,"open":445,"high":324,"low":428,"close":266,"volume":455},"2026-01-04T00:00:00",1580100,{"timestamp":457,"open":458,"high":459,"low":460,"close":307,"volume":461},"2026-01-05T00:00:00",25.79,26.17,25.63,3357800,{"timestamp":463,"open":382,"high":274,"low":464,"close":465,"volume":466},"2026-01-06T00:00:00",25.4,25.48,1238900,{"timestamp":468,"open":469,"high":287,"low":445,"close":268,"volume":470},"2026-01-07T00:00:00",25.39,1264200,{"timestamp":472,"open":473,"high":474,"low":447,"close":475,"volume":476},"2026-01-08T00:00:00",25.62,26.56,26.38,3335000,{"timestamp":478,"open":479,"high":480,"low":312,"close":481,"volume":482},"2026-01-11T00:00:00",26.57,26.78,26.63,2180700,{"timestamp":484,"open":352,"high":485,"low":486,"close":487,"volume":488},"2026-01-12T00:00:00",26.71,26.13,26.61,1769600,{"timestamp":490,"open":336,"high":491,"low":273,"close":299,"volume":492},"2026-01-13T00:00:00",26.79,1513500,{"timestamp":494,"open":495,"high":496,"low":497,"close":498,"volume":499},"2026-01-14T00:00:00",26.89,27.29,26.59,26.95,1228200,{"timestamp":501,"open":502,"high":503,"low":474,"close":294,"volume":504},"2026-01-15T00:00:00",27.08,27.15,2159000,{"timestamp":506,"open":491,"high":507,"low":508,"close":491,"volume":509},"2026-01-18T00:00:00",27.02,26.58,791200,{"timestamp":511,"open":512,"high":480,"low":513,"close":514,"volume":515},"2026-01-19T00:00:00",26.74,26.39,26.67,2639100,{"timestamp":517,"open":518,"high":519,"low":485,"close":520,"volume":521},"2026-01-20T00:00:00",26.91,27.2,27.17,2887400,{"timestamp":523,"open":524,"high":525,"low":526,"close":373,"volume":527},"2026-01-21T00:00:00",27.46,27.91,27.18,5282200,{"timestamp":529,"open":530,"high":531,"low":532,"close":533,"volume":534},"2026-01-22T00:00:00",27.53,28.11,27.25,27.82,2042900,{"timestamp":536,"open":537,"high":537,"low":526,"close":538,"volume":539},"2026-01-25T00:00:00",28.1,28.03,2018900,{"timestamp":541,"open":542,"high":543,"low":544,"close":545,"volume":546},"2026-01-26T00:00:00",28.09,28.66,28.08,28.54,4488700,{"timestamp":548,"open":549,"high":550,"low":551,"close":552,"volume":553},"2026-01-27T00:00:00",28.69,29.07,28.59,28.85,3181800,{"timestamp":555,"open":556,"high":557,"low":544,"close":558,"volume":559},"2026-01-28T00:00:00",29.04,29.13,28.32,2266600,{"timestamp":561,"open":562,"high":563,"low":564,"close":565,"volume":566},"2026-02-01T00:00:00",28.7,28.71,28.46,28.65,614000,{"timestamp":568,"open":569,"high":570,"low":571,"close":572,"volume":573},"2026-02-02T00:00:00",28.78,29.06,28.44,28.61,2747800,{"timestamp":575,"open":576,"high":576,"low":577,"close":578,"volume":579},"2026-02-03T00:00:00",28.5,27.71,28.07,2473300,{"timestamp":581,"open":582,"high":569,"low":583,"close":584,"volume":585},"2026-02-05T00:00:00",28.48,28.26,28.72,1372100,{"timestamp":587,"open":588,"high":589,"low":588,"close":590,"volume":591},"2026-02-08T00:00:00",28.64,29.12,29.08,1885400,{"timestamp":593,"open":556,"high":594,"low":595,"close":552,"volume":596},"2026-02-09T00:00:00",29.24,28.58,1561700,{"timestamp":598,"open":599,"high":600,"low":556,"close":601,"volume":602},"2026-02-10T00:00:00",29.29,29.47,29.38,1499600,{"timestamp":604,"open":605,"high":606,"low":607,"close":608,"volume":609},"2026-02-11T00:00:00",29.22,29.26,28.55,28.91,3194600,{"timestamp":611,"open":572,"high":612,"low":613,"close":583,"volume":614},"2026-02-12T00:00:00",28.96,27.96,2550300,{"timestamp":616,"open":617,"high":569,"low":618,"close":619,"volume":620},"2026-02-17T00:00:00",28.2,27.86,28.56,1829300,{"timestamp":622,"open":623,"high":601,"low":624,"close":625,"volume":626},"2026-02-18T00:00:00",28.67,28.51,29.35,1509900,{"timestamp":71,"open":628,"high":629,"low":543,"close":630,"volume":631},28.87,29.27,29.15,1586500,{"timestamp":633,"open":634,"high":625,"low":608,"close":625,"volume":635},"2026-02-22T00:00:00",29.25,1501900,{"timestamp":637,"open":638,"high":639,"low":589,"close":640,"volume":641},"2026-02-23T00:00:00",29.33,29.58,29.43,4641200,{"timestamp":643,"open":644,"high":645,"low":634,"close":646,"volume":647},"2026-02-24T00:00:00",29.56,29.77,29.37,2698200,{"timestamp":649,"open":640,"high":650,"low":651,"close":652,"volume":653},"2026-02-25T00:00:00",30.13,29.32,30.01,2074200,{"timestamp":655,"open":656,"high":657,"low":550,"close":658,"volume":659},"2026-02-26T00:00:00",29.49,29.8,29.14,2447900,{"timestamp":661,"open":662,"high":663,"low":664,"close":665,"volume":666},"2026-03-01T00:00:00",28.9,29.1,28.38,28.94,1622300,{"timestamp":668,"open":669,"high":551,"low":670,"close":671,"volume":672},"2026-03-02T00:00:00",28,27.1,28.19,3898200,{"timestamp":674,"open":576,"high":675,"low":676,"close":677,"volume":678},"2026-03-03T00:00:00",28.98,28.35,28.74,1376300,{"timestamp":680,"open":681,"high":681,"low":682,"close":544,"volume":683},"2026-03-04T00:00:00",28.83,27.8,2188000,{"timestamp":72,"open":685,"high":686,"low":370,"close":687,"volume":688},27.6,27.92,27.41,1751600,{"timestamp":690,"open":691,"high":692,"low":693,"close":694,"volume":695},"2026-03-08T00:00:00",27.34,27.84,26.81,27.5,2958700,{"timestamp":697,"open":682,"high":588,"low":698,"close":699,"volume":700},"2026-03-09T00:00:00",27.44,27.81,3592500,{"timestamp":702,"open":703,"high":704,"low":705,"close":694,"volume":706},"2026-03-10T00:00:00",27.45,28.16,27.28,3362700,{"timestamp":708,"open":365,"high":709,"low":485,"close":710,"volume":711},"2026-03-11T00:00:00",27.11,26.96,1792700,{"timestamp":713,"open":372,"high":714,"low":715,"close":341,"volume":716},"2026-03-12T00:00:00",27.19,26.04,2984500,{"timestamp":718,"open":719,"high":720,"low":721,"close":722,"volume":723},"2026-03-15T00:00:00",26.8,27.13,26.7,26.98,1119400,{"timestamp":725,"open":726,"high":373,"low":12,"close":727,"volume":728},"2026-03-16T00:00:00",27.05,26.93,1533900,{"timestamp":730,"open":731,"high":732,"low":285,"close":526,"volume":733},"2026-03-18T00:00:00",26.32,27.22,1923400,{"timestamp":735,"open":736,"high":710,"low":301,"close":313,"volume":737},"2026-03-19T00:00:00",26.92,1537800,{"timestamp":739,"open":740,"high":741,"low":356,"close":741,"volume":742},"2026-03-22T00:00:00",26.49,27.39,1990200,{"timestamp":744,"open":745,"high":746,"low":481,"close":507,"volume":747},"2026-03-23T00:00:00",27.21,27.26,1982500,{"timestamp":749,"open":732,"high":750,"low":751,"close":750,"volume":752},"2026-03-24T00:00:00",27.88,27.06,2155100,{"timestamp":754,"open":755,"high":756,"low":480,"close":365,"volume":757},"2026-03-25T00:00:00",27.4,27.56,1400800,{"timestamp":759,"open":760,"high":507,"low":343,"close":761,"volume":762},"2026-03-26T00:00:00",26.85,26.52,1869400,{"timestamp":764,"open":736,"high":366,"low":343,"close":508,"volume":765},"2026-03-29T00:00:00",2289400,{"timestamp":767,"open":502,"high":768,"low":495,"close":768,"volume":769},"2026-03-30T00:00:00",27.94,2469400,{"timestamp":771,"open":772,"high":588,"low":704,"close":773,"volume":774},"2026-03-31T00:00:00",28.43,28.45,1800100,{"timestamp":776,"open":532,"high":617,"low":532,"close":777,"volume":778},"2026-04-01T00:00:00",27.77,2753400,{"timestamp":780,"open":781,"high":617,"low":782,"close":750,"volume":783},"2026-04-05T00:00:00",27.95,27.7,685700,{"timestamp":785,"open":750,"high":786,"low":524,"close":686,"volume":787},"2026-04-06T00:00:00",27.93,1532500,{"timestamp":789,"open":790,"high":791,"low":677,"close":792,"volume":793},"2026-04-07T00:00:00",29.09,29.69,29.01,1999600,{"timestamp":795,"open":796,"high":797,"low":628,"close":798,"volume":799},"2026-04-08T00:00:00",28.89,29.53,29.46,2111300,{"timestamp":801,"open":802,"high":803,"low":804,"close":805,"volume":806},"2026-04-09T00:00:00",29.52,29.85,29.16,29.18,2226900,{"timestamp":808,"open":612,"high":600,"low":809,"close":599,"volume":810},"2026-04-12T00:00:00",28.95,1382600,{"timestamp":812,"open":599,"high":813,"low":599,"close":814,"volume":815},"2026-04-13T00:00:00",29.71,29.5,2099700,{"timestamp":75,"open":804,"high":817,"low":804,"close":817,"volume":818},30.24,2900100,{"timestamp":820,"open":821,"high":822,"low":823,"close":824,"volume":825},"2026-04-15T00:00:00",30.31,30.43,29.68,29.82,1201900,{"timestamp":827,"open":828,"high":829,"low":830,"close":831,"volume":832},"2026-04-16T00:00:00",30.41,30.62,30.18,30.38,2703300,{"timestamp":834,"open":835,"high":836,"low":652,"close":837,"volume":838},"2026-04-19T00:00:00",30.39,30.45,30.06,965300,{"timestamp":840,"open":837,"high":841,"low":842,"close":843,"volume":844},"2026-04-21T00:00:00",30.1,29.42,29.55,782200,{"timestamp":846,"open":791,"high":791,"low":562,"close":563,"volume":847},"2026-04-22T00:00:00",1177400,{"timestamp":849,"open":584,"high":850,"low":664,"close":851,"volume":852},"2026-04-23T00:00:00",28.92,28.62,1804600,{"timestamp":854,"open":855,"high":856,"low":583,"close":857,"volume":858},"2026-04-26T00:00:00",28.52,29.02,28.39,1443100,{"timestamp":860,"open":578,"high":861,"low":862,"close":538,"volume":863},"2026-04-27T00:00:00",28.22,27.73,905400,{"timestamp":865,"open":866,"high":867,"low":868,"close":530,"volume":869},"2026-04-28T00:00:00",27.65,27.98,27.42,3122400,{"timestamp":76,"open":685,"high":613,"low":871,"close":694,"volume":872},27.49,6678600,{"timestamp":874,"open":875,"high":876,"low":709,"close":877,"volume":878},"2026-05-03T00:00:00",27.43,27.66,27.36,6614700,{"timestamp":880,"open":363,"high":881,"low":363,"close":756,"volume":882},"2026-05-04T00:00:00",27.74,2896700,{"timestamp":884,"open":885,"high":595,"low":686,"close":772,"volume":886},"2026-05-05T00:00:00",28.15,2813300,{"timestamp":888,"open":861,"high":576,"low":782,"close":889,"volume":890},"2026-05-06T00:00:00",27.85,2373400,{"timestamp":892,"open":704,"high":576,"low":537,"close":893,"volume":894},"2026-05-07T00:00:00",28.13,5188400,{"timestamp":896,"open":893,"high":897,"low":524,"close":524,"volume":898},"2026-05-10T00:00:00",28.24,3941900,{"timestamp":900,"open":691,"high":901,"low":751,"close":751,"volume":902},"2026-05-11T00:00:00",27.72,2051100,{"timestamp":904,"open":905,"high":502,"low":300,"close":305,"volume":906},"2026-05-12T00:00:00",27.03,4190200,{"timestamp":908,"open":909,"high":481,"low":909,"close":761,"volume":910},"2026-05-13T00:00:00",26.06,1628200,{"timestamp":912,"open":913,"high":914,"low":913,"close":914,"volume":915},"2026-05-14T00:00:00",25.72,26.4,1270800,{"timestamp":917,"open":918,"high":914,"low":715,"close":306,"volume":919},"2026-05-17T00:00:00",26.19,1749600,{"timestamp":921,"open":407,"high":335,"low":460,"close":922,"volume":923},"2026-05-18T00:00:00",25.81,1599700,{"timestamp":925,"open":926,"high":927,"low":319,"close":928,"volume":929},"2026-05-19T00:00:00",25.95,26.9,26.64,1800400,{"timestamp":931,"open":932,"high":12,"low":288,"close":933,"volume":934},"2026-05-20T00:00:00",26.46,26.51,2587400,{"timestamp":936,"open":937,"high":341,"low":922,"close":319,"volume":938},"2026-05-21T00:00:00",26.34,2234500,{"timestamp":940,"open":273,"high":294,"low":337,"close":294,"volume":941},"2026-05-24T00:00:00",1232100,{"timestamp":943,"open":294,"high":294,"low":288,"close":944,"volume":945},"2026-05-25T00:00:00",26.31,1536900,{"timestamp":947,"open":508,"high":481,"low":948,"close":948,"volume":949},"2026-05-26T00:00:00",26.02,824400,{"timestamp":951,"open":301,"high":474,"low":952,"close":918,"volume":953},"2026-05-27T00:00:00",25.92,1768300,{"timestamp":955,"open":306,"high":306,"low":266,"close":315,"volume":956},"2026-05-28T00:00:00",2111600,{"timestamp":958,"open":909,"high":909,"low":469,"close":959,"volume":960},"2026-05-31T00:00:00",25.67,1466400,{"timestamp":962,"open":913,"high":275,"low":473,"close":963,"volume":964},"2026-06-01T00:00:00",25.71,2119100,{"timestamp":966,"open":254,"high":967,"low":247,"close":247,"volume":968},"2026-06-02T00:00:00",25.36,2806700,{"timestamp":970,"open":232,"high":971,"low":218,"close":972,"volume":973},"2026-06-04T00:00:00",25.04,24.82,1812500,{"timestamp":975,"open":89,"high":89,"low":98,"close":102,"volume":976},"2026-06-07T00:00:00",1610400,{"timestamp":978,"open":979,"high":980,"low":210,"close":427,"volume":981},"2026-06-08T00:00:00",24.84,24.98,2917400,{"timestamp":983,"open":972,"high":972,"low":90,"close":91,"volume":984},"2026-06-09T00:00:00",2755900,{"timestamp":986,"open":91,"high":421,"low":987,"close":421,"volume":988},"2026-06-10T00:00:00",24.1,2766400,{"timestamp":990,"open":239,"high":260,"low":991,"close":213,"volume":992},"2026-06-11T00:00:00",24.51,2944500,{"timestamp":994,"open":260,"high":967,"low":995,"close":995,"volume":996},"2026-06-14T00:00:00",23.91,6482600,{"timestamp":998,"open":999,"high":110,"low":1000,"close":1001,"volume":1002},"2026-06-15T00:00:00",23.81,23.32,23.73,2828500,{"timestamp":1004,"open":1005,"high":90,"low":123,"close":123,"volume":1006},"2026-06-16T00:00:00",23.9,5922500,{"timestamp":1008,"open":123,"high":187,"low":135,"close":1009,"volume":1010},"2026-06-17T00:00:00",23.77,1801400,{"timestamp":1012,"open":1013,"high":110,"low":193,"close":192,"volume":1014},"2026-06-18T00:00:00",23.69,1705800,{"timestamp":1016,"open":1017,"high":1018,"low":1019,"close":987,"volume":1020},"2026-06-21T00:00:00",23.85,24.18,23.72,1312900,{"timestamp":1022,"open":1005,"high":90,"low":109,"close":1018,"volume":1023},"2026-06-22T00:00:00",1766000,{"timestamp":1025,"open":1026,"high":1027,"low":1028,"close":1029,"volume":1030},"2026-06-23T00:00:00",24.07,24.6,24.01,24.56,2208000,{"timestamp":1032,"open":413,"high":1033,"low":1034,"close":1033,"volume":1035},"2026-06-24T00:00:00",25.11,24.65,1627700,{"timestamp":1037,"open":1038,"high":1039,"low":1040,"close":1041,"volume":1042},"2026-06-25T00:00:00",25.12,25.66,25.02,25.6,891500,{"timestamp":1044,"open":331,"high":1039,"low":1045,"close":422,"volume":1046},"2026-06-28T00:00:00",25.28,1411400,{"timestamp":1048,"open":1049,"high":1050,"low":413,"close":1051,"volume":1052},"2026-06-29T00:00:00",25.07,25.18,25.17,1849700,{"timestamp":1054,"open":233,"high":261,"low":217,"close":1045,"volume":1055},"2026-06-30T00:00:00",1960900,{"timestamp":1057,"open":469,"high":382,"low":259,"close":1058,"volume":1059},"2026-07-01T00:00:00",25.43,1308700,{"timestamp":1061,"open":254,"high":319,"low":254,"close":274,"volume":1062},"2026-07-02T00:00:00",1641000,{"timestamp":1064,"open":382,"high":382,"low":1050,"close":259,"volume":1065},"2026-07-05T00:00:00",1658400,{"timestamp":1067,"open":255,"high":255,"low":427,"close":1068,"volume":1069},"2026-07-06T00:00:00",24.93,1737500,{"timestamp":1071,"open":239,"high":89,"low":107,"close":226,"volume":1072},"2026-07-07T00:00:00",1834000,{"timestamp":1074,"open":413,"high":252,"low":413,"close":1075,"volume":1076},"2026-07-08T00:00:00",25.45,1484200,{"timestamp":1078,"open":952,"high":928,"low":287,"close":508,"volume":1079},"2026-07-09T00:00:00",3116000,{"timestamp":1081,"open":1082,"high":1082,"low":275,"close":715,"volume":1083},"2026-07-12T00:00:00",26.65,1512500,{"timestamp":1085,"open":279,"high":475,"low":407,"close":312,"volume":1086},"2026-07-13T00:00:00",1822300,{"timestamp":1088,"open":914,"high":719,"low":279,"close":485,"volume":1089},"2026-07-14T00:00:00",2773800,{"timestamp":79,"open":914,"high":1091,"low":460,"close":396,"volume":1092},26.48,1725300,{"timestamp":1094,"open":268,"high":963,"low":408,"close":408,"volume":1095},"2026-07-16T00:00:00",1111500,{"timestamp":1097,"open":378,"high":447,"low":427,"close":427,"volume":1098},"2026-07-19T00:00:00",903500,{"timestamp":1100,"open":1101,"high":1102,"low":212,"close":102,"volume":1103},"2026-07-20T00:00:00",24.87,24.96,1691100,{"timestamp":1105,"open":1106,"high":428,"low":1027,"close":428,"volume":1107},"2026-07-21T00:00:00",24.63,1226700,{"timestamp":1109,"open":1110,"high":383,"low":226,"close":1111,"volume":1112},"2026-07-22T00:00:00",25.03,24.73,1062300,{"timestamp":1114,"open":1115,"high":1034,"low":107,"close":1116,"volume":1117},"2026-07-23T00:00:00",24.46,24.29,1307700,{"timestamp":1119,"open":1120,"high":211,"low":97,"close":211,"volume":1121},"2026-07-26T00:00:00",24.35,1461000,{"timestamp":1123,"open":473,"high":382,"low":211,"close":1045,"volume":1124},"2026-07-27T00:00:00",950700,{"timestamp":1126,"open":440,"high":445,"low":91,"close":91,"volume":1127},"2026-07-28T00:00:00",1114600,{"timestamp":80,"open":102,"high":1033,"low":102,"close":1033,"volume":1129},1199800,{"timestamp":1131,"open":469,"high":469,"low":979,"close":979,"volume":1132},"2026-07-30T00:00:00",1281800,{"timestamp":1134,"open":1135,"high":464,"low":239,"close":440,"volume":1136},"2026-08-02T00:00:00",25.16,2036300,{"timestamp":1138,"open":1075,"high":451,"low":469,"close":1139,"volume":1140},"2026-08-03T00:00:00",25.57,1221900,{"timestamp":1142,"open":959,"high":382,"low":980,"close":260,"volume":1143},"2026-08-04T00:00:00",4283000,{"timestamp":1145,"open":413,"high":89,"low":227,"close":227,"volume":1146},"2026-08-05T00:00:00",2271200,{"timestamp":1148,"open":1149,"high":210,"low":199,"close":97,"volume":1150},"2026-08-06T00:00:00",24.31,3181200,{"timestamp":1152,"open":218,"high":1153,"low":234,"close":1034,"volume":1154},"2026-08-09T00:00:00",24.88,3180900,{"timestamp":1156,"open":1027,"high":1157,"low":1158,"close":1158,"volume":1159},"2026-08-10T00:00:00",24.67,23.6,1992600,{"timestamp":1161,"open":140,"high":1018,"low":1162,"close":1018,"volume":1163},"2026-08-11T00:00:00",23.55,3303700,{"timestamp":1165,"open":987,"high":1029,"low":1166,"close":1167,"volume":1168},"2026-08-12T00:00:00",23.88,23.92,2032100,{"timestamp":1170,"open":1017,"high":219,"low":166,"close":1001,"volume":1171},"2026-08-13T00:00:00",2804700,{"timestamp":1173,"open":1174,"high":1001,"low":1175,"close":1176,"volume":1177},"2026-08-16T00:00:00",23.62,23.38,23.42,2097300,{"timestamp":1179,"open":1175,"high":1180,"low":1181,"close":129,"volume":1182},"2026-08-17T00:00:00",23.57,23.22,1296900,{"timestamp":1184,"open":1185,"high":1185,"low":1186,"close":141,"volume":1187},"2026-08-18T00:00:00",23.79,22.93,3541300,{"timestamp":1189,"open":1186,"high":129,"low":1190,"close":1190,"volume":1191},"2026-08-19T00:00:00",22.57,3596200,{"timestamp":1193,"open":1194,"high":1195,"low":1194,"close":1195,"volume":1196},"2026-08-20T00:00:00",22.65,23.59,1904100,{"timestamp":1198,"open":1000,"high":999,"low":172,"close":182,"volume":1199},"2026-08-23T00:00:00",2305700,{"timestamp":1201,"open":188,"high":238,"low":1202,"close":97,"volume":1203},"2026-08-24T00:00:00",23.64,2264300,{"timestamp":1205,"open":107,"high":1206,"low":107,"close":238,"volume":1207},"2026-08-25T00:00:00",24.69,1850500,{"timestamp":1209,"open":97,"high":1029,"low":1018,"close":1018,"volume":1210},"2026-08-26T00:00:00",1657600,{"timestamp":1212,"open":1213,"high":238,"low":1214,"close":1215,"volume":1216},"2026-08-27T00:00:00",24.3,23.96,24.13,2474200,{"timestamp":1218,"open":98,"high":979,"low":90,"close":1219,"volume":1220},"2026-08-30T00:00:00",24.53,2432200,{"timestamp":1222,"open":413,"high":1223,"low":95,"close":1049,"volume":1224},"2026-08-31T00:00:00",25.52,3593200,{"timestamp":1226,"open":254,"high":1227,"low":383,"close":329,"volume":1228},"2026-09-01T00:00:00",26.26,3604800,{"timestamp":1230,"open":306,"high":495,"low":312,"close":479,"volume":1231},"2026-09-02T00:00:00",2852800,{"timestamp":1233,"open":479,"high":1234,"low":301,"close":358,"volume":1235},"2026-09-03T00:00:00",26.72,2760300,{"timestamp":1237,"open":491,"high":526,"low":1238,"close":342,"volume":1239},"2026-09-07T00:00:00",26.16,3467200,{"timestamp":1241,"open":1238,"high":944,"low":382,"close":1242,"volume":1243},"2026-09-08T00:00:00",25.98,2088700,{"timestamp":1245,"open":396,"high":1234,"low":396,"close":298,"volume":1246},"2026-09-09T00:00:00",2642600,{"timestamp":1248,"open":474,"high":485,"low":305,"close":1249,"volume":1250},"2026-09-10T00:00:00",26.07,2237400,{"timestamp":1252,"open":967,"high":1242,"low":445,"close":280,"volume":1253},"2026-09-13T00:00:00",1792900,{"timestamp":1255,"open":922,"high":279,"low":963,"close":324,"volume":1256},"2026-09-14T00:00:00",1205700,{"timestamp":1258,"open":1259,"high":301,"low":1259,"close":287,"volume":1260},"2026-09-15T00:00:00",25.68,2034100,{"timestamp":1262,"open":715,"high":293,"low":261,"close":1139,"volume":1263},"2026-09-16T00:00:00",1168500,{"timestamp":1265,"open":967,"high":403,"low":440,"close":403,"volume":1266},"2026-09-17T00:00:00",4590300,{"timestamp":1268,"open":914,"high":670,"low":914,"close":498,"volume":1269},"2026-09-20T00:00:00",3910900,{"timestamp":1271,"open":1272,"high":495,"low":299,"close":693,"volume":1273},"2026-09-21T00:00:00",26.84,2094100,{"timestamp":1275,"open":497,"high":1276,"low":343,"close":719,"volume":1277},"2026-09-22T00:00:00",27.12,3545000,{"timestamp":1279,"open":498,"high":498,"low":306,"close":914,"volume":1280},"2026-09-23T00:00:00",3004700,{"timestamp":1282,"open":351,"high":719,"low":287,"close":719,"volume":1283},"2026-09-24T00:00:00",4182300,[]]