[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fUGYJqIIAAeza4wSSjwf0NRom71EWuKelPmCXvg5TrEs":3,"$fsnIVw3JELRmw40jA17v9iQRlz8_HYmnZufKmsC6sb40":197,"$fd-EXoB8L0p-4QMZSW7A6nos6-BE_pZwNGIohiZOAtDk":219},{"items":4,"totalItens":194,"success":195,"errors":196,"limitReached":194},[5,12,16,20,24,28,32,36,40,44,48,52,56,60,64,67,71,75,79,83,87,91,95,99,103,107,111,115,119,123,127,131,135,139,143,146,149,152,156,159,163,167,170,174,178,182,186,190],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",1.55048,"2022-10-13T00:00:00","2022-10-20T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},2.48753,"2022-11-10T00:00:00","2022-11-18T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},2.4303,"2022-12-13T00:00:00","2022-12-20T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},3.48988,"2023-01-13T00:00:00","2023-01-20T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},2.51034,"2023-02-10T00:00:00","2023-02-17T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},2.68685,"2023-03-13T00:00:00","2023-03-20T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":34,"comDate":34,"paymentDate":35,"status":11},2.68463,"2023-04-13T00:00:00","2023-04-20T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":38,"comDate":38,"paymentDate":39,"status":11},2.60398,"2023-05-12T00:00:00","2023-05-19T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":11},2.6014,"2023-06-13T00:00:00","2023-06-20T00:00:00",{"type":6,"category":7,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},2.68376,"2023-07-13T00:00:00","2023-07-20T00:00:00",{"type":6,"category":7,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},2.59472,"2023-08-11T00:00:00","2023-08-18T00:00:00",{"type":6,"category":7,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":11},2.68764,"2023-09-13T00:00:00","2023-09-20T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":11},2.66455,"2023-10-13T00:00:00","2023-10-20T00:00:00",{"type":6,"category":7,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":11},3,"2023-11-10T00:00:00","2023-11-20T00:00:00",{"type":6,"category":7,"amount":61,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},"2023-12-13T00:00:00","2023-12-20T00:00:00",{"type":6,"category":7,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":11},3.42245,"2024-01-12T00:00:00","2024-01-19T00:00:00",{"type":6,"category":7,"amount":72,"approvalDate":73,"comDate":73,"paymentDate":74,"status":11},2.63,"2024-02-09T00:00:00","2024-02-20T00:00:00",{"type":6,"category":7,"amount":76,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},2.58,"2024-03-13T00:00:00","2024-03-20T00:00:00",{"type":6,"category":7,"amount":80,"approvalDate":81,"comDate":81,"paymentDate":82,"status":11},2.43612,"2024-04-12T00:00:00","2024-04-19T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":11},2.4,"2024-05-13T00:00:00","2024-05-20T00:00:00",{"type":6,"category":7,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":11},2.45,"2024-06-13T00:00:00","2024-06-20T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":93,"comDate":93,"paymentDate":94,"status":11},2.8258,"2024-07-12T00:00:00","2024-07-19T00:00:00",{"type":6,"category":7,"amount":96,"approvalDate":97,"comDate":97,"paymentDate":98,"status":11},2.57193,"2024-08-13T00:00:00","2024-08-20T00:00:00",{"type":6,"category":7,"amount":100,"approvalDate":101,"comDate":101,"paymentDate":102,"status":11},2.64643,"2024-09-13T00:00:00","2024-09-20T00:00:00",{"type":6,"category":7,"amount":104,"approvalDate":105,"comDate":105,"paymentDate":106,"status":11},2.6459,"2024-10-11T00:00:00","2024-10-18T00:00:00",{"type":6,"category":7,"amount":108,"approvalDate":109,"comDate":109,"paymentDate":110,"status":11},2.74885,"2024-11-11T00:00:00","2024-11-19T00:00:00",{"type":6,"category":7,"amount":112,"approvalDate":113,"comDate":113,"paymentDate":114,"status":11},2.74,"2024-12-13T00:00:00","2024-12-20T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":11},2.0692,"2025-01-13T00:00:00","2025-01-20T00:00:00",{"type":6,"category":7,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":11},2.7547,"2025-02-13T00:00:00","2025-02-20T00:00:00",{"type":6,"category":7,"amount":124,"approvalDate":125,"comDate":125,"paymentDate":126,"status":11},2.75,"2025-03-13T00:00:00","2025-03-20T00:00:00",{"type":6,"category":7,"amount":128,"approvalDate":129,"comDate":129,"paymentDate":130,"status":11},2.64,"2025-04-10T00:00:00","2025-04-17T00:00:00",{"type":6,"category":7,"amount":132,"approvalDate":133,"comDate":133,"paymentDate":134,"status":11},2.71,"2025-05-13T00:00:00","2025-05-20T00:00:00",{"type":6,"category":7,"amount":136,"approvalDate":137,"comDate":137,"paymentDate":138,"status":11},2.73,"2025-06-12T00:00:00","2025-06-20T00:00:00",{"type":6,"category":7,"amount":140,"approvalDate":141,"comDate":141,"paymentDate":142,"status":11},2.85675,"2025-07-11T00:00:00","2025-07-18T00:00:00",{"type":6,"category":7,"amount":136,"approvalDate":144,"comDate":144,"paymentDate":145,"status":11},"2025-08-13T00:00:00","2025-08-20T00:00:00",{"type":6,"category":7,"amount":136,"approvalDate":147,"comDate":147,"paymentDate":148,"status":11},"2025-09-12T00:00:00","2025-09-19T00:00:00",{"type":6,"category":7,"amount":136,"approvalDate":150,"comDate":150,"paymentDate":151,"status":11},"2025-10-13T00:00:00","2025-10-20T00:00:00",{"type":6,"category":7,"amount":153,"approvalDate":154,"comDate":154,"paymentDate":155,"status":11},21.78,"2025-11-12T00:00:00","2025-11-19T00:00:00",{"type":6,"category":7,"amount":136,"approvalDate":157,"comDate":157,"paymentDate":158,"status":11},"2025-12-12T00:00:00","2025-12-19T00:00:00",{"type":6,"category":7,"amount":160,"approvalDate":161,"comDate":161,"paymentDate":162,"status":11},3.31841,"2026-01-13T00:00:00","2026-01-20T00:00:00",{"type":6,"category":7,"amount":164,"approvalDate":165,"comDate":165,"paymentDate":166,"status":11},2.3,"2026-02-11T00:00:00","2026-02-20T00:00:00",{"type":6,"category":7,"amount":88,"approvalDate":168,"comDate":168,"paymentDate":169,"status":11},"2026-03-13T00:00:00","2026-03-20T00:00:00",{"type":6,"category":7,"amount":171,"approvalDate":172,"comDate":172,"paymentDate":173,"status":11},2.5156,"2026-04-13T00:00:00","2026-04-20T00:00:00",{"type":6,"category":7,"amount":175,"approvalDate":176,"comDate":176,"paymentDate":177,"status":11},2.485,"2026-05-13T00:00:00","2026-05-20T00:00:00",{"type":6,"category":7,"amount":179,"approvalDate":180,"comDate":180,"paymentDate":181,"status":11},2.53,"2026-06-12T00:00:00","2026-06-19T00:00:00",{"type":6,"category":7,"amount":183,"approvalDate":184,"comDate":184,"paymentDate":185,"status":11},2.67162,"2026-07-13T00:00:00","2026-07-20T00:00:00",{"type":6,"category":7,"amount":187,"approvalDate":188,"comDate":188,"paymentDate":189,"status":11},2.55,"2026-08-13T00:00:00","2026-08-20T00:00:00",{"type":6,"category":7,"amount":191,"approvalDate":192,"comDate":192,"paymentDate":193,"status":11},2.56,"2026-09-11T00:00:00","2026-09-18T00:00:00",null,true,[],{"summary":198,"quote":205,"fundamentals":211,"priceHistory":212,"relatedTickers":213},{"ticker":199,"slug":200,"kind":201,"companyName":202,"shortName":203,"description":204},"HCRI11","hcri11","fii","Fundo Investimento Imobiliario FII Hospital Da Criana","FII Crianca","",{"price":206,"change":207,"changePercent":208,"currency":209,"updatedAt":210},276.25,-1.59,-0.5759,"BRL","2026-09-24T21:10:48Z",{},[],[214,215,216,217,218],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":220,"totalItens":194,"success":195,"errors":1376,"limitReached":194},[221,228,234,239,243,249,256,262,268,274,280,287,293,297,303,308,314,319,325,329,332,338,343,348,355,360,365,369,374,378,384,389,395,400,406,411,416,421,427,433,437,443,448,454,458,463,469,475,480,486,492,497,504,510,516,520,526,528,532,537,540,547,552,557,563,568,571,575,582,587,592,598,605,611,616,622,627,632,638,641,648,654,659,666,671,676,680,686,690,694,700,706,710,713,719,724,730,736,741,747,751,758,764,769,775,778,784,790,796,800,803,809,813,817,821,825,830,836,843,848,852,857,861,868,872,876,881,884,888,891,895,899,904,909,913,918,922,927,930,933,938,942,948,954,959,963,966,970,973,977,984,988,992,998,1002,1007,1012,1013,1017,1021,1025,1030,1034,1038,1043,1047,1051,1054,1059,1064,1067,1070,1076,1082,1086,1091,1094,1096,1101,1104,1107,1111,1115,1120,1126,1131,1136,1143,1149,1155,1160,1164,1169,1173,1177,1184,1190,1194,1197,1198,1202,1206,1210,1214,1216,1220,1224,1227,1231,1235,1241,1244,1249,1256,1259,1262,1267,1271,1274,1278,1285,1289,1292,1295,1300,1305,1308,1311,1316,1320,1323,1326,1331,1336,1341,1345,1348,1351,1354,1357,1359,1363,1366,1370,1373],{"timestamp":222,"open":223,"high":224,"low":225,"close":226,"volume":227},"2025-09-25T00:00:00",273.79,277.55,270.37,273.01,111,{"timestamp":229,"open":230,"high":230,"low":231,"close":232,"volume":233},"2025-09-28T00:00:00",280,272,277.56,37,{"timestamp":235,"open":232,"high":236,"low":237,"close":236,"volume":238},"2025-09-29T00:00:00",279.98,272.09,28,{"timestamp":240,"open":236,"high":230,"low":241,"close":241,"volume":242},"2025-09-30T00:00:00",279,70,{"timestamp":244,"open":245,"high":246,"low":245,"close":247,"volume":248},"2025-10-01T00:00:00",275.06,284.98,279.03,254,{"timestamp":250,"open":251,"high":252,"low":253,"close":254,"volume":255},"2025-10-02T00:00:00",279.04,284.95,278,278.91,15,{"timestamp":257,"open":258,"high":258,"low":259,"close":260,"volume":261},"2025-10-05T00:00:00",284.93,276,276.13,67,{"timestamp":263,"open":264,"high":265,"low":266,"close":267,"volume":242},"2025-10-06T00:00:00",278.99,284.78,275.38,277,{"timestamp":269,"open":267,"high":270,"low":271,"close":272,"volume":273},"2025-10-07T00:00:00",278.16,275.79,277.7,33,{"timestamp":275,"open":276,"high":276,"low":277,"close":278,"volume":279},"2025-10-08T00:00:00",276.99,265.09,273,184,{"timestamp":281,"open":282,"high":283,"low":284,"close":285,"volume":286},"2025-10-09T00:00:00",275.73,277.27,268.42,271.97,174,{"timestamp":288,"open":289,"high":289,"low":290,"close":291,"volume":292},"2025-10-12T00:00:00",273.99,268.64,268.66,51,{"timestamp":150,"open":294,"high":295,"low":294,"close":294,"volume":296},268.35,271,75,{"timestamp":298,"open":299,"high":299,"low":300,"close":301,"volume":302},"2025-10-14T00:00:00",269,267,267.5,61,{"timestamp":304,"open":301,"high":305,"low":306,"close":305,"volume":307},"2025-10-15T00:00:00",268.5,266.27,25,{"timestamp":309,"open":310,"high":299,"low":311,"close":312,"volume":313},"2025-10-16T00:00:00",268.99,266.2,267.99,160,{"timestamp":315,"open":310,"high":310,"low":316,"close":317,"volume":318},"2025-10-19T00:00:00",266.02,267.18,153,{"timestamp":151,"open":320,"high":321,"low":322,"close":323,"volume":324},268.2,268.98,266.79,268.74,101,{"timestamp":326,"open":327,"high":299,"low":327,"close":299,"volume":328},"2025-10-21T00:00:00",268,229,{"timestamp":330,"open":310,"high":299,"low":300,"close":299,"volume":331},"2025-10-22T00:00:00",156,{"timestamp":333,"open":305,"high":334,"low":335,"close":336,"volume":337},"2025-10-23T00:00:00",274.3,266.1,269.99,250,{"timestamp":339,"open":340,"high":334,"low":341,"close":295,"volume":342},"2025-10-26T00:00:00",274.29,268.02,29,{"timestamp":344,"open":345,"high":334,"low":295,"close":346,"volume":347},"2025-10-27T00:00:00",274.28,273.39,30,{"timestamp":349,"open":350,"high":351,"low":352,"close":353,"volume":354},"2025-10-28T00:00:00",273.92,273.93,270.51,271.99,31,{"timestamp":356,"open":357,"high":358,"low":295,"close":358,"volume":359},"2025-10-29T00:00:00",273.82,273.87,96,{"timestamp":361,"open":358,"high":362,"low":363,"close":362,"volume":364},"2025-10-30T00:00:00",274,272.5,266,{"timestamp":366,"open":362,"high":362,"low":367,"close":362,"volume":368},"2025-11-02T00:00:00",270.02,178,{"timestamp":370,"open":371,"high":267,"low":372,"close":267,"volume":373},"2025-11-03T00:00:00",274.31,273.89,57,{"timestamp":375,"open":376,"high":267,"low":376,"close":362,"volume":377},"2025-11-04T00:00:00",273.91,38,{"timestamp":379,"open":380,"high":381,"low":382,"close":382,"volume":383},"2025-11-05T00:00:00",279.99,281.17,274.02,54,{"timestamp":385,"open":386,"high":387,"low":386,"close":387,"volume":388},"2025-11-06T00:00:00",274.01,281.14,16,{"timestamp":390,"open":391,"high":387,"low":392,"close":393,"volume":394},"2025-11-09T00:00:00",271.33,270.43,276.61,41,{"timestamp":396,"open":387,"high":387,"low":397,"close":398,"volume":399},"2025-11-10T00:00:00",275.23,276.01,79,{"timestamp":401,"open":402,"high":387,"low":403,"close":404,"volume":405},"2025-11-11T00:00:00",281.13,274.37,275.6,159,{"timestamp":154,"open":407,"high":407,"low":408,"close":409,"volume":410},283.3,270.31,270.44,373,{"timestamp":412,"open":413,"high":414,"low":409,"close":236,"volume":415},"2025-11-13T00:00:00",273.14,295.2,347,{"timestamp":417,"open":236,"high":418,"low":267,"close":419,"volume":420},"2025-11-16T00:00:00",292.17,288.99,85,{"timestamp":422,"open":423,"high":424,"low":425,"close":380,"volume":426},"2025-11-17T00:00:00",280.01,280.03,277.5,135,{"timestamp":428,"open":429,"high":430,"low":230,"close":431,"volume":432},"2025-11-18T00:00:00",282.79,292.18,284.69,107,{"timestamp":434,"open":430,"high":435,"low":380,"close":246,"volume":436},"2025-11-20T00:00:00",292.2,150,{"timestamp":438,"open":439,"high":440,"low":231,"close":441,"volume":442},"2025-11-23T00:00:00",287.83,291.99,275.02,387,{"timestamp":444,"open":445,"high":445,"low":446,"close":241,"volume":447},"2025-11-24T00:00:00",284,275.03,155,{"timestamp":449,"open":450,"high":451,"low":450,"close":452,"volume":453},"2025-11-25T00:00:00",274.47,280.92,274.88,256,{"timestamp":455,"open":456,"high":456,"low":231,"close":231,"volume":457},"2025-11-26T00:00:00",279.88,443,{"timestamp":459,"open":460,"high":461,"low":327,"close":327,"volume":462},"2025-11-27T00:00:00",277.36,277.39,348,{"timestamp":464,"open":465,"high":289,"low":466,"close":467,"volume":468},"2025-11-30T00:00:00",273.41,270,273.7,282,{"timestamp":470,"open":471,"high":467,"low":472,"close":473,"volume":474},"2025-12-01T00:00:00",271.38,271.37,271.7,291,{"timestamp":476,"open":295,"high":477,"low":466,"close":478,"volume":479},"2025-12-02T00:00:00",273.51,271.5,201,{"timestamp":481,"open":478,"high":482,"low":483,"close":484,"volume":485},"2025-12-03T00:00:00",277.14,271.02,275.39,225,{"timestamp":487,"open":488,"high":489,"low":490,"close":490,"volume":491},"2025-12-04T00:00:00",275.5,277.17,266.38,375,{"timestamp":493,"open":494,"high":495,"low":494,"close":466,"volume":496},"2025-12-07T00:00:00",268.6,277.1,438,{"timestamp":498,"open":499,"high":500,"low":501,"close":502,"volume":503},"2025-12-08T00:00:00",277.09,280.98,271.85,272.01,292,{"timestamp":505,"open":500,"high":506,"low":507,"close":508,"volume":509},"2025-12-09T00:00:00",283.01,272.04,274.06,141,{"timestamp":511,"open":512,"high":513,"low":346,"close":514,"volume":515},"2025-12-10T00:00:00",276.81,286.89,286.84,93,{"timestamp":517,"open":514,"high":514,"low":267,"close":518,"volume":519},"2025-12-11T00:00:00",286.8,167,{"timestamp":521,"open":522,"high":522,"low":523,"close":524,"volume":525},"2025-12-14T00:00:00",286.82,275,279.89,69,{"timestamp":527,"open":524,"high":246,"low":523,"close":230,"volume":479},"2025-12-15T00:00:00",{"timestamp":529,"open":241,"high":230,"low":530,"close":230,"volume":531},"2025-12-16T00:00:00",276.04,24,{"timestamp":533,"open":534,"high":534,"low":535,"close":461,"volume":536},"2025-12-17T00:00:00",282.78,276.53,62,{"timestamp":538,"open":539,"high":468,"low":539,"close":468,"volume":436},"2025-12-18T00:00:00",278.01,{"timestamp":541,"open":542,"high":543,"low":544,"close":545,"volume":546},"2025-12-21T00:00:00",284.84,284.85,276.51,277.02,185,{"timestamp":548,"open":549,"high":252,"low":283,"close":550,"volume":551},"2025-12-22T00:00:00",279.8,284.94,136,{"timestamp":553,"open":230,"high":554,"low":230,"close":555,"volume":556},"2025-12-25T00:00:00",283.99,283.89,36,{"timestamp":558,"open":555,"high":559,"low":560,"close":561,"volume":562},"2025-12-28T00:00:00",284.5,280.35,284.48,318,{"timestamp":564,"open":561,"high":565,"low":506,"close":566,"volume":567},"2025-12-29T00:00:00",285,284.82,82,{"timestamp":569,"open":246,"high":570,"low":246,"close":503,"volume":567},"2026-01-01T00:00:00",294.55,{"timestamp":572,"open":503,"high":573,"low":503,"close":574,"volume":318},"2026-01-04T00:00:00",295.7,292.07,{"timestamp":576,"open":577,"high":578,"low":579,"close":580,"volume":581},"2026-01-05T00:00:00",295,296.91,293.6,296.89,46,{"timestamp":583,"open":580,"high":578,"low":584,"close":585,"volume":586},"2026-01-06T00:00:00",293.31,296.47,52,{"timestamp":588,"open":585,"high":589,"low":590,"close":591,"volume":420},"2026-01-07T00:00:00",299.29,295.95,296.34,{"timestamp":593,"open":594,"high":595,"low":596,"close":595,"volume":597},"2026-01-08T00:00:00",299.18,312.11,297.09,95,{"timestamp":599,"open":600,"high":601,"low":602,"close":603,"volume":604},"2026-01-11T00:00:00",312,313.5,294.51,308.89,90,{"timestamp":606,"open":607,"high":608,"low":609,"close":610,"volume":307},"2026-01-12T00:00:00",308,314.61,305.32,314.14,{"timestamp":161,"open":612,"high":612,"low":613,"close":614,"volume":615},310.82,300.02,300.52,55,{"timestamp":617,"open":618,"high":619,"low":620,"close":619,"volume":621},"2026-01-14T00:00:00",310.81,328.88,303,60,{"timestamp":623,"open":619,"high":619,"low":624,"close":625,"volume":626},"2026-01-15T00:00:00",306.01,309.99,138,{"timestamp":628,"open":629,"high":630,"low":629,"close":631,"volume":295},"2026-01-18T00:00:00",307.01,315.01,315,{"timestamp":633,"open":634,"high":635,"low":636,"close":637,"volume":359},"2026-01-19T00:00:00",320.17,320.18,303.11,311.08,{"timestamp":162,"open":639,"high":640,"low":613,"close":600,"volume":615},310.95,319.99,{"timestamp":642,"open":643,"high":644,"low":645,"close":646,"volume":647},"2026-01-21T00:00:00",314.12,318.98,314.11,318.5,112,{"timestamp":649,"open":650,"high":640,"low":651,"close":652,"volume":653},"2026-01-22T00:00:00",319.97,300,309.25,222,{"timestamp":655,"open":656,"high":657,"low":656,"close":657,"volume":658},"2026-01-25T00:00:00",303.2,315.39,86,{"timestamp":660,"open":661,"high":662,"low":663,"close":664,"volume":665},"2026-01-26T00:00:00",317.18,317.88,313.82,316.14,99,{"timestamp":667,"open":668,"high":668,"low":669,"close":670,"volume":383},"2026-01-27T00:00:00",316.13,313.68,313.99,{"timestamp":672,"open":673,"high":662,"low":674,"close":674,"volume":675},"2026-01-28T00:00:00",317.13,309.3,210,{"timestamp":677,"open":678,"high":679,"low":678,"close":679,"volume":227},"2026-02-01T00:00:00",314.95,319.23,{"timestamp":681,"open":682,"high":683,"low":684,"close":685,"volume":485},"2026-02-02T00:00:00",315.06,315.22,295.01,307.5,{"timestamp":687,"open":685,"high":688,"low":620,"close":688,"volume":689},"2026-02-03T00:00:00",309.63,125,{"timestamp":691,"open":692,"high":693,"low":692,"close":610,"volume":658},"2026-02-05T00:00:00",307.11,315.05,{"timestamp":695,"open":696,"high":696,"low":697,"close":698,"volume":699},"2026-02-08T00:00:00",317.29,307.22,308.99,122,{"timestamp":701,"open":702,"high":703,"low":702,"close":704,"volume":705},"2026-02-09T00:00:00",308.52,312.99,309.2,22,{"timestamp":707,"open":708,"high":709,"low":708,"close":709,"volume":658},"2026-02-10T00:00:00",308.01,311,{"timestamp":165,"open":645,"high":645,"low":711,"close":712,"volume":525},301.53,305,{"timestamp":714,"open":715,"high":715,"low":716,"close":717,"volume":718},"2026-02-12T00:00:00",308.05,303.98,308.04,45,{"timestamp":720,"open":721,"high":721,"low":722,"close":723,"volume":447},"2026-02-17T00:00:00",308.03,295.03,304.89,{"timestamp":725,"open":726,"high":726,"low":727,"close":728,"volume":729},"2026-02-18T00:00:00",304.88,296.37,296.6,219,{"timestamp":731,"open":732,"high":732,"low":733,"close":734,"volume":735},"2026-02-19T00:00:00",303.19,293.06,299.3,196,{"timestamp":737,"open":738,"high":734,"low":738,"close":739,"volume":740},"2026-02-22T00:00:00",293.33,294.52,91,{"timestamp":742,"open":743,"high":744,"low":743,"close":745,"volume":746},"2026-02-23T00:00:00",293.07,297.99,297.19,63,{"timestamp":748,"open":749,"high":745,"low":570,"close":570,"volume":750},"2026-02-24T00:00:00",297.18,58,{"timestamp":752,"open":753,"high":754,"low":755,"close":756,"volume":757},"2026-02-25T00:00:00",297.98,299,296.32,296.7,49,{"timestamp":759,"open":760,"high":760,"low":761,"close":762,"volume":763},"2026-02-26T00:00:00",298.98,285.01,285.05,326,{"timestamp":765,"open":766,"high":767,"low":766,"close":767,"volume":768},"2026-03-01T00:00:00",287.91,293,171,{"timestamp":770,"open":771,"high":772,"low":771,"close":773,"volume":774},"2026-03-02T00:00:00",292.5,296.5,296.45,10,{"timestamp":776,"open":474,"high":760,"low":474,"close":777,"volume":399},"2026-03-03T00:00:00",297,{"timestamp":779,"open":780,"high":777,"low":781,"close":782,"volume":783},"2026-03-04T00:00:00",291.06,288.43,295.26,53,{"timestamp":785,"open":786,"high":787,"low":788,"close":789,"volume":525},"2026-03-05T00:00:00",289.35,295.98,286.11,291.89,{"timestamp":791,"open":792,"high":793,"low":794,"close":795,"volume":354},"2026-03-08T00:00:00",294.34,296.99,291.97,293.75,{"timestamp":797,"open":798,"high":777,"low":798,"close":793,"volume":799},"2026-03-09T00:00:00",296.69,102,{"timestamp":801,"open":777,"high":802,"low":777,"close":802,"volume":647},"2026-03-10T00:00:00",298.99,{"timestamp":804,"open":760,"high":805,"low":806,"close":807,"volume":808},"2026-03-11T00:00:00",308.39,296.22,306.86,88,{"timestamp":810,"open":712,"high":712,"low":811,"close":712,"volume":812},"2026-03-12T00:00:00",302.82,64,{"timestamp":814,"open":712,"high":712,"low":230,"close":815,"volume":816},"2026-03-15T00:00:00",286,442,{"timestamp":818,"open":819,"high":820,"low":815,"close":820,"volume":405},"2026-03-16T00:00:00",287,290,{"timestamp":822,"open":760,"high":760,"low":823,"close":824,"volume":347},"2026-03-18T00:00:00",288.39,289,{"timestamp":826,"open":827,"high":828,"low":815,"close":829,"volume":324},"2026-03-19T00:00:00",286.13,290.95,288.97,{"timestamp":831,"open":832,"high":760,"low":833,"close":834,"volume":835},"2026-03-22T00:00:00",291.86,282.31,287.5,68,{"timestamp":837,"open":838,"high":839,"low":840,"close":841,"volume":842},"2026-03-23T00:00:00",283.03,286.02,281.49,284.99,128,{"timestamp":844,"open":445,"high":845,"low":555,"close":846,"volume":847},"2026-03-24T00:00:00",287.95,283.91,84,{"timestamp":849,"open":850,"high":712,"low":850,"close":820,"volume":851},"2026-03-25T00:00:00",283,76,{"timestamp":853,"open":854,"high":855,"low":856,"close":856,"volume":718},"2026-03-26T00:00:00",290.01,295.69,285.02,{"timestamp":858,"open":859,"high":860,"low":859,"close":474,"volume":359},"2026-03-29T00:00:00",281.52,294.97,{"timestamp":862,"open":863,"high":864,"low":865,"close":866,"volume":867},"2026-03-30T00:00:00",293.91,293.92,287.26,288,42,{"timestamp":869,"open":866,"high":870,"low":866,"close":871,"volume":373},"2026-03-31T00:00:00",299.7,294,{"timestamp":873,"open":874,"high":793,"low":871,"close":875,"volume":342},"2026-04-01T00:00:00",294.5,294.91,{"timestamp":877,"open":878,"high":879,"low":878,"close":880,"volume":750},"2026-04-05T00:00:00",289.01,299.93,296.49,{"timestamp":882,"open":772,"high":883,"low":772,"close":772,"volume":581},"2026-04-06T00:00:00",298.88,{"timestamp":885,"open":772,"high":883,"low":886,"close":474,"volume":887},"2026-04-07T00:00:00",284.01,328,{"timestamp":889,"open":474,"high":739,"low":878,"close":890,"volume":377},"2026-04-08T00:00:00",292.73,{"timestamp":892,"open":744,"high":744,"low":893,"close":820,"volume":894},"2026-04-09T00:00:00",287.38,142,{"timestamp":896,"open":761,"high":573,"low":761,"close":897,"volume":898},"2026-04-12T00:00:00",292.35,23,{"timestamp":172,"open":900,"high":900,"low":901,"close":902,"volume":903},293.52,282.1,285.91,158,{"timestamp":905,"open":906,"high":907,"low":850,"close":886,"volume":908},"2026-04-14T00:00:00",287.01,288.94,169,{"timestamp":910,"open":506,"high":911,"low":506,"close":912,"volume":238},"2026-04-15T00:00:00",286.95,283.2,{"timestamp":914,"open":915,"high":915,"low":523,"close":916,"volume":917},"2026-04-16T00:00:00",288.95,275.12,663,{"timestamp":919,"open":920,"high":921,"low":920,"close":850,"volume":729},"2026-04-19T00:00:00",277.86,284.92,{"timestamp":923,"open":924,"high":445,"low":925,"close":926,"volume":903},"2026-04-21T00:00:00",282.95,280.07,282.01,{"timestamp":928,"open":542,"high":929,"low":445,"close":565,"volume":261},"2026-04-22T00:00:00",294.95,{"timestamp":931,"open":932,"high":841,"low":932,"close":841,"volume":531},"2026-04-23T00:00:00",280.09,{"timestamp":934,"open":935,"high":936,"low":935,"close":819,"volume":937},"2026-04-26T00:00:00",283.92,292.88,80,{"timestamp":939,"open":940,"high":819,"low":940,"close":941,"volume":324},"2026-04-27T00:00:00",281.26,285.5,{"timestamp":943,"open":944,"high":945,"low":856,"close":946,"volume":947},"2026-04-28T00:00:00",288.33,290.8,287.14,94,{"timestamp":949,"open":950,"high":951,"low":952,"close":951,"volume":953},"2026-04-29T00:00:00",290.02,296,287.49,106,{"timestamp":955,"open":956,"high":951,"low":957,"close":958,"volume":799},"2026-05-03T00:00:00",295.99,280.67,295.67,{"timestamp":960,"open":951,"high":951,"low":961,"close":951,"volume":962},"2026-05-04T00:00:00",293.98,212,{"timestamp":964,"open":577,"high":951,"low":871,"close":871,"volume":965},"2026-05-05T00:00:00",211,{"timestamp":967,"open":577,"high":577,"low":968,"close":969,"volume":581},"2026-05-06T00:00:00",289.02,294.99,{"timestamp":971,"open":969,"high":969,"low":972,"close":972,"volume":292},"2026-05-07T00:00:00",293.2,{"timestamp":974,"open":975,"high":969,"low":975,"close":976,"volume":851},"2026-05-10T00:00:00",288.01,294.98,{"timestamp":978,"open":979,"high":980,"low":981,"close":982,"volume":983},"2026-05-11T00:00:00",291.11,294.93,288.89,289.5,66,{"timestamp":985,"open":986,"high":976,"low":503,"close":435,"volume":987},"2026-05-12T00:00:00",292.39,114,{"timestamp":176,"open":989,"high":989,"low":990,"close":991,"volume":757},293.56,288.5,290.54,{"timestamp":993,"open":994,"high":994,"low":995,"close":996,"volume":997},"2026-05-14T00:00:00",287.04,282.07,285.89,78,{"timestamp":999,"open":850,"high":996,"low":1000,"close":253,"volume":1001},"2026-05-17T00:00:00",277.01,163,{"timestamp":1003,"open":253,"high":1004,"low":253,"close":1005,"volume":1006},"2026-05-18T00:00:00",281.37,281.35,13,{"timestamp":1008,"open":1005,"high":1005,"low":1009,"close":1010,"volume":1011},"2026-05-19T00:00:00",277.51,281.33,213,{"timestamp":177,"open":1010,"high":1010,"low":253,"close":264,"volume":377},{"timestamp":1014,"open":1015,"high":1010,"low":1015,"close":1016,"volume":368},"2026-05-21T00:00:00",274.12,280.89,{"timestamp":1018,"open":1010,"high":1010,"low":1019,"close":1020,"volume":295},"2026-05-24T00:00:00",275.01,275.1,{"timestamp":1022,"open":267,"high":565,"low":267,"close":1023,"volume":1024},"2026-05-25T00:00:00",277.6,74,{"timestamp":1026,"open":1027,"high":1027,"low":367,"close":1028,"volume":1029},"2026-05-26T00:00:00",280.26,272.45,371,{"timestamp":1031,"open":1032,"high":289,"low":1032,"close":363,"volume":1033},"2026-05-27T00:00:00",270.26,255,{"timestamp":1035,"open":1027,"high":1027,"low":289,"close":1036,"volume":1037},"2026-05-28T00:00:00",277.95,179,{"timestamp":1039,"open":1040,"high":1036,"low":1041,"close":477,"volume":1042},"2026-05-31T00:00:00",277.94,271.82,197,{"timestamp":1044,"open":1045,"high":1046,"low":1041,"close":278,"volume":359},"2026-06-01T00:00:00",271.83,274.51,{"timestamp":1048,"open":1049,"high":1049,"low":295,"close":1049,"volume":1050},"2026-06-02T00:00:00",274.52,208,{"timestamp":1052,"open":1053,"high":1049,"low":1053,"close":362,"volume":399},"2026-06-04T00:00:00",270.01,{"timestamp":1055,"open":1056,"high":1057,"low":466,"close":501,"volume":1058},"2026-06-07T00:00:00",276.74,280.27,251,{"timestamp":1060,"open":501,"high":501,"low":1061,"close":1062,"volume":1063},"2026-06-08T00:00:00",266.58,270.47,105,{"timestamp":1065,"open":1062,"high":1066,"low":327,"close":299,"volume":1063},"2026-06-09T00:00:00",270.99,{"timestamp":1068,"open":299,"high":1069,"low":299,"close":1069,"volume":689},"2026-06-10T00:00:00",272.37,{"timestamp":1071,"open":1072,"high":1072,"low":1073,"close":1074,"volume":1075},"2026-06-11T00:00:00",272.24,272.14,272.19,20,{"timestamp":1077,"open":1078,"high":1079,"low":1078,"close":1080,"volume":1081},"2026-06-14T00:00:00",274.92,281,279.09,121,{"timestamp":1083,"open":1084,"high":230,"low":1085,"close":230,"volume":746},"2026-06-15T00:00:00",279.92,277.85,{"timestamp":1087,"open":230,"high":230,"low":1088,"close":1089,"volume":1090},"2026-06-16T00:00:00",275.11,275.99,26,{"timestamp":1092,"open":278,"high":230,"low":278,"close":1093,"volume":808},"2026-06-17T00:00:00",275.07,{"timestamp":1095,"open":236,"high":236,"low":1088,"close":1000,"volume":621},"2026-06-18T00:00:00",{"timestamp":1097,"open":1098,"high":1098,"low":466,"close":1099,"volume":1100},"2026-06-21T00:00:00",278.6,272.51,221,{"timestamp":1102,"open":1103,"high":1103,"low":289,"close":289,"volume":373},"2026-06-22T00:00:00",277.87,{"timestamp":1105,"open":289,"high":1089,"low":1106,"close":1106,"volume":242},"2026-06-23T00:00:00",270.06,{"timestamp":1108,"open":1109,"high":278,"low":327,"close":327,"volume":1110},"2026-06-24T00:00:00",269.66,120,{"timestamp":1112,"open":1066,"high":1066,"low":1113,"close":367,"volume":1114},"2026-06-25T00:00:00",261.01,421,{"timestamp":1116,"open":1066,"high":1066,"low":1117,"close":1118,"volume":1119},"2026-06-28T00:00:00",250.8,250.81,680,{"timestamp":1121,"open":1122,"high":1123,"low":248,"close":1124,"volume":1125},"2026-06-29T00:00:00",256.52,261.99,258,214,{"timestamp":1127,"open":1124,"high":1128,"low":1129,"close":1130,"volume":313},"2026-06-30T00:00:00",259,257.99,258.1,{"timestamp":1132,"open":1133,"high":1134,"low":1135,"close":1135,"volume":577},"2026-07-01T00:00:00",260.64,261.98,256.04,{"timestamp":1137,"open":1138,"high":1139,"low":1140,"close":1141,"volume":1142},"2026-07-02T00:00:00",259.97,262.28,256.03,259.02,154,{"timestamp":1144,"open":1145,"high":1146,"low":1135,"close":1147,"volume":1148},"2026-07-05T00:00:00",260.89,262.11,258.07,175,{"timestamp":1150,"open":1151,"high":1152,"low":1151,"close":1153,"volume":1154},"2026-07-06T00:00:00",258.11,261,258.13,180,{"timestamp":1156,"open":1157,"high":1158,"low":1128,"close":1159,"volume":295},"2026-07-07T00:00:00",262.3,264.49,264.48,{"timestamp":1161,"open":1159,"high":321,"low":1162,"close":1163,"volume":621},"2026-07-08T00:00:00",260,261.03,{"timestamp":1165,"open":1166,"high":310,"low":1167,"close":1168,"volume":597},"2026-07-09T00:00:00",263,262.16,266.23,{"timestamp":1170,"open":327,"high":327,"low":364,"close":1171,"volume":1172},"2026-07-12T00:00:00",267.6,87,{"timestamp":184,"open":1174,"high":1174,"low":1175,"close":1176,"volume":525},267.58,260.57,265.81,{"timestamp":1178,"open":1179,"high":1180,"low":1181,"close":1182,"volume":1183},"2026-07-14T00:00:00",269.51,269.93,265.83,269.49,124,{"timestamp":1185,"open":1186,"high":1187,"low":1188,"close":1189,"volume":1024},"2026-07-15T00:00:00",269.92,271.01,267.42,270.75,{"timestamp":1191,"open":1189,"high":1192,"low":1193,"close":1193,"volume":255},"2026-07-16T00:00:00",270.76,270.29,{"timestamp":1195,"open":1187,"high":1187,"low":1196,"close":1196,"volume":799},"2026-07-19T00:00:00",268.23,{"timestamp":185,"open":295,"high":1187,"low":299,"close":299,"volume":665},{"timestamp":1199,"open":1200,"high":295,"low":1201,"close":295,"volume":867},"2026-07-21T00:00:00",270.5,268.63,{"timestamp":1203,"open":295,"high":295,"low":1204,"close":1205,"volume":410},"2026-07-22T00:00:00",260.1,262.5,{"timestamp":1207,"open":1208,"high":466,"low":1208,"close":305,"volume":1209},"2026-07-23T00:00:00",262.51,209,{"timestamp":1211,"open":1212,"high":1053,"low":301,"close":1213,"volume":983},"2026-07-26T00:00:00",268.3,268.49,{"timestamp":1215,"open":1213,"high":466,"low":1213,"close":1213,"volume":1024},"2026-07-27T00:00:00",{"timestamp":1217,"open":466,"high":1218,"low":466,"close":1218,"volume":1219},"2026-07-28T00:00:00",270.98,19,{"timestamp":1221,"open":1218,"high":1218,"low":1222,"close":1222,"volume":1223},"2026-07-29T00:00:00",265.11,50,{"timestamp":1225,"open":1222,"high":1226,"low":1222,"close":1226,"volume":383},"2026-07-30T00:00:00",269.98,{"timestamp":1228,"open":1226,"high":231,"low":1229,"close":353,"volume":1230},"2026-08-02T00:00:00",269.95,204,{"timestamp":1232,"open":1233,"high":1234,"low":1233,"close":1234,"volume":61},"2026-08-03T00:00:00",266.55,270.66,{"timestamp":1236,"open":1237,"high":1238,"low":1239,"close":1240,"volume":496},"2026-08-04T00:00:00",265.24,273.18,250.13,262.01,{"timestamp":1242,"open":1240,"high":321,"low":1240,"close":1243,"volume":783},"2026-08-05T00:00:00",267.88,{"timestamp":1245,"open":1243,"high":1246,"low":1247,"close":1247,"volume":1248},"2026-08-06T00:00:00",267.98,265,18,{"timestamp":1250,"open":1251,"high":1252,"low":1253,"close":1254,"volume":1255},"2026-08-09T00:00:00",264.98,268.13,264.95,267.97,235,{"timestamp":1257,"open":1246,"high":1258,"low":1254,"close":1254,"volume":597},"2026-08-10T00:00:00",268.01,{"timestamp":1260,"open":1261,"high":1261,"low":1254,"close":1254,"volume":1024},"2026-08-11T00:00:00",273.17,{"timestamp":1263,"open":1264,"high":1265,"low":363,"close":1266,"volume":997},"2026-08-12T00:00:00",272.7,273.07,272.78,{"timestamp":188,"open":1268,"high":1269,"low":1270,"close":362,"volume":238},270.24,274.95,270.23,{"timestamp":1272,"open":362,"high":1269,"low":341,"close":1273,"volume":1090},"2026-08-16T00:00:00",269.55,{"timestamp":1275,"open":1269,"high":565,"low":341,"close":1276,"volume":1277},"2026-08-17T00:00:00",269.57,123,{"timestamp":1279,"open":1280,"high":1281,"low":1282,"close":1283,"volume":1284},"2026-08-18T00:00:00",269.58,271.87,263.03,270.86,116,{"timestamp":1286,"open":1287,"high":565,"low":1287,"close":1288,"volume":740},"2026-08-19T00:00:00",270.87,272.52,{"timestamp":189,"open":1290,"high":1290,"low":225,"close":1291,"volume":665},284.52,279.5,{"timestamp":1293,"open":565,"high":513,"low":253,"close":253,"volume":1294},"2026-08-23T00:00:00",108,{"timestamp":1296,"open":1297,"high":1298,"low":1297,"close":1299,"volume":347},"2026-08-24T00:00:00",280.78,282.11,281.99,{"timestamp":1301,"open":1302,"high":1303,"low":1302,"close":1056,"volume":1304},"2026-08-25T00:00:00",276.35,281.98,81,{"timestamp":1306,"open":1307,"high":1307,"low":512,"close":512,"volume":61},"2026-08-26T00:00:00",286.88,{"timestamp":1309,"open":545,"high":1310,"low":512,"close":815,"volume":347},"2026-08-27T00:00:00",286.77,{"timestamp":1312,"open":815,"high":815,"low":1313,"close":1314,"volume":1315},"2026-08-30T00:00:00",275.04,281.39,8,{"timestamp":1317,"open":1318,"high":1314,"low":1319,"close":253,"volume":1090},"2026-08-31T00:00:00",278.51,275.33,{"timestamp":1321,"open":253,"high":1314,"low":1322,"close":940,"volume":1142},"2026-09-01T00:00:00",262.2,{"timestamp":1324,"open":1307,"high":513,"low":940,"close":940,"volume":1325},"2026-09-02T00:00:00",17,{"timestamp":1327,"open":940,"high":1328,"low":940,"close":1329,"volume":1330},"2026-09-03T00:00:00",286.48,286.39,11,{"timestamp":1332,"open":513,"high":1333,"low":1334,"close":1335,"volume":842},"2026-09-07T00:00:00",286.91,279.93,280.87,{"timestamp":1337,"open":1338,"high":1338,"low":1339,"close":1340,"volume":1330},"2026-09-08T00:00:00",283.67,278.04,278.05,{"timestamp":1342,"open":1343,"high":1343,"low":1344,"close":230,"volume":255},"2026-09-09T00:00:00",286.32,278.09,{"timestamp":1346,"open":230,"high":230,"low":1347,"close":380,"volume":1024},"2026-09-10T00:00:00",278.02,{"timestamp":1349,"open":539,"high":925,"low":523,"close":380,"volume":1350},"2026-09-13T00:00:00",56,{"timestamp":1352,"open":380,"high":380,"low":267,"close":1353,"volume":388},"2026-09-14T00:00:00",279.64,{"timestamp":1355,"open":1353,"high":1356,"low":461,"close":461,"volume":615},"2026-09-15T00:00:00",284.13,{"timestamp":1358,"open":1281,"high":230,"low":1281,"close":253,"volume":757},"2026-09-16T00:00:00",{"timestamp":1360,"open":1361,"high":850,"low":1362,"close":1362,"volume":983},"2026-09-17T00:00:00",279.77,279.32,{"timestamp":1364,"open":398,"high":1365,"low":523,"close":259,"volume":383},"2026-09-20T00:00:00",277.99,{"timestamp":1367,"open":259,"high":1368,"low":278,"close":278,"volume":1369},"2026-09-21T00:00:00",277.89,205,{"timestamp":1371,"open":1372,"high":1085,"low":502,"close":1085,"volume":953},"2026-09-22T00:00:00",274.14,{"timestamp":1374,"open":1085,"high":230,"low":1375,"close":206,"volume":894},"2026-09-23T00:00:00",274.62,[]]