[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fjaET-vrfdDkmKOoOTkvZ1Z2-ApW--brJx45rR_DOx-w":3,"$f9aBjxuAAutBKMWdylT1fst414CB5ZinhuSgp8j9jYi0":164,"$fk6cFrpXdtVr_kF2VjWzTcajJqVlhGFzib19uIQVXvO0":186},{"items":4,"totalItens":161,"success":162,"errors":163,"limitReached":161},[5,12,15,19,22,25,28,31,35,38,41,45,49,52,55,58,61,65,68,71,74,77,80,84,87,90,93,96,99,102,105,108,111,114,117,121,124,127,130,133,136,139,143,146,149,152,155,158],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.135,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":6,"category":7,"amount":16,"approvalDate":17,"comDate":17,"paymentDate":18,"status":11},0.14,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":16,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":16,"approvalDate":23,"comDate":23,"paymentDate":24,"status":11},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":16,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":16,"approvalDate":29,"comDate":29,"paymentDate":30,"status":11},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},0.145,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":36,"comDate":36,"paymentDate":37,"status":11},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":39,"comDate":39,"paymentDate":40,"status":11},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":11},0.155,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},0.2,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":56,"comDate":56,"paymentDate":57,"status":11},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":59,"comDate":59,"paymentDate":60,"status":11},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":11},0.175,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":66,"comDate":66,"paymentDate":67,"status":11},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":69,"comDate":69,"paymentDate":70,"status":11},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":72,"comDate":72,"paymentDate":73,"status":11},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":75,"comDate":75,"paymentDate":76,"status":11},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":78,"comDate":78,"paymentDate":79,"status":11},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":11},0.16,"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":85,"comDate":85,"paymentDate":86,"status":11},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":91,"comDate":91,"paymentDate":92,"status":11},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":94,"comDate":94,"paymentDate":95,"status":11},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":97,"comDate":97,"paymentDate":98,"status":11},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":100,"comDate":100,"paymentDate":101,"status":11},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":103,"comDate":103,"paymentDate":104,"status":11},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":106,"comDate":106,"paymentDate":107,"status":11},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":109,"comDate":109,"paymentDate":110,"status":11},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":112,"comDate":112,"paymentDate":113,"status":11},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":115,"comDate":115,"paymentDate":116,"status":11},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":118,"approvalDate":119,"comDate":119,"paymentDate":120,"status":11},0.15,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":118,"approvalDate":122,"comDate":122,"paymentDate":123,"status":11},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":118,"approvalDate":125,"comDate":125,"paymentDate":126,"status":11},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":118,"approvalDate":128,"comDate":128,"paymentDate":129,"status":11},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":118,"approvalDate":131,"comDate":131,"paymentDate":132,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":118,"approvalDate":134,"comDate":134,"paymentDate":135,"status":11},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":137,"comDate":137,"paymentDate":138,"status":11},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":140,"approvalDate":141,"comDate":141,"paymentDate":142,"status":11},0.17,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":140,"approvalDate":144,"comDate":144,"paymentDate":145,"status":11},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":140,"approvalDate":147,"comDate":147,"paymentDate":148,"status":11},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":140,"approvalDate":150,"comDate":150,"paymentDate":151,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":140,"approvalDate":153,"comDate":153,"paymentDate":154,"status":11},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":140,"approvalDate":156,"comDate":156,"paymentDate":157,"status":11},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":140,"approvalDate":159,"comDate":159,"paymentDate":160,"status":11},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":165,"quote":172,"fundamentals":178,"priceHistory":179,"relatedTickers":180},{"ticker":166,"slug":167,"kind":168,"companyName":169,"shortName":170,"description":171},"HGBS11","hgbs11","fii","Hedge Brasil Shopping Fundo Investimento Imobiliario","FII Hedgebs","",{"price":173,"change":174,"changePercent":175,"currency":176,"updatedAt":177},18.46,0.09,0.4899,"BRL","2026-09-24T23:48:16Z",{},[],[181,182,183,184,185],"IGTI11","MULT3","ALOS3","HCTR11","MXRF11",{"items":187,"totalItens":161,"success":162,"errors":1142,"limitReached":161},[188,195,202,207,212,219,225,230,235,239,245,252,257,260,264,269,273,276,280,285,290,294,297,300,304,308,312,315,318,321,325,328,332,335,338,341,344,347,350,353,356,359,362,365,368,371,375,379,382,385,388,391,394,397,400,403,406,409,412,415,419,423,427,430,433,436,440,443,446,449,452,455,458,461,464,467,469,472,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,540,543,547,552,556,561,566,571,576,580,583,586,589,592,595,598,601,605,608,611,614,617,620,623,627,630,634,638,640,643,648,653,658,662,668,673,678,683,686,690,694,698,703,707,711,716,722,726,730,733,736,739,742,746,750,756,761,764,767,772,777,781,785,788,791,794,797,800,803,806,809,812,815,819,825,832,837,842,844,848,854,858,863,868,874,879,883,888,893,897,900,904,908,911,914,917,920,923,926,928,932,935,938,942,947,953,959,963,968,972,975,978,982,986,992,997,1002,1007,1011,1016,1022,1028,1034,1040,1045,1049,1053,1057,1061,1067,1073,1078,1082,1085,1088,1092,1096,1099,1103,1107,1111,1114,1117,1119,1122,1125,1128,1133,1138],{"timestamp":189,"open":190,"high":191,"low":192,"close":193,"volume":194},"2025-09-25T00:00:00",20.21,20.24,20.07,20.09,115419,{"timestamp":196,"open":197,"high":198,"low":199,"close":200,"volume":201},"2025-09-28T00:00:00",20.2,20.45,20.11,20.39,136864,{"timestamp":203,"open":200,"high":204,"low":205,"close":198,"volume":206},"2025-09-29T00:00:00",20.7,20.36,214152,{"timestamp":125,"open":208,"high":200,"low":209,"close":210,"volume":211},20.3,20.1,20.23,248737,{"timestamp":213,"open":214,"high":215,"low":216,"close":217,"volume":218},"2025-10-01T00:00:00",20.27,20.35,20.12,20.14,133699,{"timestamp":220,"open":221,"high":222,"low":223,"close":222,"volume":224},"2025-10-02T00:00:00",20.19,20.41,20.16,77158,{"timestamp":226,"open":227,"high":200,"low":210,"close":228,"volume":229},"2025-10-05T00:00:00",20.37,20.26,94285,{"timestamp":231,"open":208,"high":232,"low":223,"close":233,"volume":234},"2025-10-06T00:00:00",20.38,20.18,87346,{"timestamp":236,"open":197,"high":237,"low":217,"close":223,"volume":238},"2025-10-07T00:00:00",20.33,99002,{"timestamp":240,"open":223,"high":241,"low":242,"close":243,"volume":244},"2025-10-08T00:00:00",20.22,19.82,19.86,168573,{"timestamp":246,"open":247,"high":248,"low":249,"close":250,"volume":251},"2025-10-09T00:00:00",19.89,20.25,19.85,19.98,154385,{"timestamp":253,"open":254,"high":199,"low":247,"close":255,"volume":256},"2025-10-12T00:00:00",19.92,20.02,72519,{"timestamp":258,"open":209,"high":221,"low":247,"close":254,"volume":259},"2025-10-13T00:00:00",84721,{"timestamp":126,"open":261,"high":262,"low":261,"close":209,"volume":263},19.97,20.13,73276,{"timestamp":265,"open":266,"high":221,"low":267,"close":267,"volume":268},"2025-10-15T00:00:00",20.17,19.91,163230,{"timestamp":270,"open":271,"high":262,"low":250,"close":250,"volume":272},"2025-10-16T00:00:00",20,65447,{"timestamp":274,"open":255,"high":217,"low":267,"close":271,"volume":275},"2025-10-19T00:00:00",95498,{"timestamp":277,"open":271,"high":199,"low":278,"close":271,"volume":279},"2025-10-20T00:00:00",19.93,68520,{"timestamp":281,"open":278,"high":282,"low":278,"close":283,"volume":284},"2025-10-21T00:00:00",20.08,20.01,99879,{"timestamp":286,"open":287,"high":209,"low":288,"close":287,"volume":289},"2025-10-22T00:00:00",20.05,19.96,68130,{"timestamp":291,"open":209,"high":209,"low":292,"close":287,"volume":293},"2025-10-23T00:00:00",19.95,104207,{"timestamp":295,"open":271,"high":217,"low":288,"close":271,"volume":296},"2025-10-26T00:00:00",132005,{"timestamp":298,"open":255,"high":192,"low":292,"close":255,"volume":299},"2025-10-27T00:00:00",75498,{"timestamp":301,"open":255,"high":216,"low":302,"close":216,"volume":303},"2025-10-28T00:00:00",19.99,77834,{"timestamp":305,"open":216,"high":217,"low":306,"close":278,"volume":307},"2025-10-29T00:00:00",19.8,161491,{"timestamp":309,"open":271,"high":310,"low":267,"close":254,"volume":311},"2025-10-30T00:00:00",20.04,143815,{"timestamp":313,"open":247,"high":287,"low":306,"close":310,"volume":314},"2025-11-02T00:00:00",118540,{"timestamp":316,"open":247,"high":310,"low":247,"close":288,"volume":317},"2025-11-03T00:00:00",66713,{"timestamp":319,"open":254,"high":287,"low":267,"close":288,"volume":320},"2025-11-04T00:00:00",66098,{"timestamp":322,"open":323,"high":250,"low":242,"close":267,"volume":324},"2025-11-05T00:00:00",19.94,141738,{"timestamp":326,"open":250,"high":283,"low":267,"close":261,"volume":327},"2025-11-06T00:00:00",73228,{"timestamp":329,"open":261,"high":287,"low":292,"close":330,"volume":331},"2025-11-09T00:00:00",20.03,92631,{"timestamp":333,"open":302,"high":287,"low":267,"close":288,"volume":334},"2025-11-10T00:00:00",101153,{"timestamp":336,"open":254,"high":255,"low":267,"close":302,"volume":337},"2025-11-11T00:00:00",107975,{"timestamp":339,"open":271,"high":310,"low":278,"close":261,"volume":340},"2025-11-12T00:00:00",89803,{"timestamp":342,"open":261,"high":287,"low":323,"close":287,"volume":343},"2025-11-13T00:00:00",120937,{"timestamp":345,"open":287,"high":262,"low":271,"close":287,"volume":346},"2025-11-16T00:00:00",121772,{"timestamp":348,"open":271,"high":282,"low":247,"close":254,"volume":349},"2025-11-17T00:00:00",234019,{"timestamp":351,"open":250,"high":255,"low":278,"close":261,"volume":352},"2025-11-18T00:00:00",130036,{"timestamp":354,"open":261,"high":310,"low":323,"close":261,"volume":355},"2025-11-20T00:00:00",95472,{"timestamp":357,"open":302,"high":209,"low":288,"close":193,"volume":358},"2025-11-23T00:00:00",93892,{"timestamp":360,"open":282,"high":248,"low":292,"close":271,"volume":361},"2025-11-24T00:00:00",277603,{"timestamp":363,"open":271,"high":282,"low":254,"close":261,"volume":364},"2025-11-25T00:00:00",164138,{"timestamp":366,"open":255,"high":310,"low":247,"close":254,"volume":367},"2025-11-26T00:00:00",178763,{"timestamp":369,"open":255,"high":192,"low":247,"close":261,"volume":370},"2025-11-27T00:00:00",266869,{"timestamp":372,"open":271,"high":271,"low":373,"close":278,"volume":374},"2025-11-30T00:00:00",19.78,188077,{"timestamp":376,"open":278,"high":302,"low":377,"close":302,"volume":378},"2025-12-01T00:00:00",19.87,99475,{"timestamp":380,"open":302,"high":302,"low":254,"close":261,"volume":381},"2025-12-02T00:00:00",124125,{"timestamp":383,"open":302,"high":310,"low":288,"close":302,"volume":384},"2025-12-03T00:00:00",99502,{"timestamp":386,"open":283,"high":262,"low":302,"close":255,"volume":387},"2025-12-04T00:00:00",438818,{"timestamp":389,"open":302,"high":216,"low":302,"close":192,"volume":390},"2025-12-07T00:00:00",79154,{"timestamp":392,"open":310,"high":209,"low":261,"close":261,"volume":393},"2025-12-08T00:00:00",95369,{"timestamp":395,"open":310,"high":287,"low":261,"close":271,"volume":396},"2025-12-09T00:00:00",82687,{"timestamp":398,"open":217,"high":217,"low":292,"close":283,"volume":399},"2025-12-10T00:00:00",121395,{"timestamp":401,"open":192,"high":216,"low":283,"close":209,"volume":402},"2025-12-11T00:00:00",98358,{"timestamp":404,"open":209,"high":217,"low":288,"close":271,"volume":405},"2025-12-14T00:00:00",182690,{"timestamp":407,"open":287,"high":217,"low":261,"close":271,"volume":408},"2025-12-15T00:00:00",123773,{"timestamp":410,"open":216,"high":223,"low":271,"close":223,"volume":411},"2025-12-16T00:00:00",96431,{"timestamp":413,"open":217,"high":210,"low":283,"close":287,"volume":414},"2025-12-17T00:00:00",167371,{"timestamp":416,"open":197,"high":208,"low":199,"close":417,"volume":418},"2025-12-18T00:00:00",20.28,133172,{"timestamp":420,"open":222,"high":421,"low":208,"close":200,"volume":422},"2025-12-21T00:00:00",20.48,114699,{"timestamp":424,"open":200,"high":425,"low":292,"close":261,"volume":426},"2025-12-22T00:00:00",20.5,1122367,{"timestamp":428,"open":283,"high":192,"low":261,"close":250,"volume":429},"2025-12-25T00:00:00",198578,{"timestamp":431,"open":255,"high":192,"low":302,"close":283,"volume":432},"2025-12-28T00:00:00",149678,{"timestamp":434,"open":310,"high":287,"low":292,"close":292,"volume":435},"2025-12-29T00:00:00",255895,{"timestamp":437,"open":247,"high":278,"low":306,"close":438,"volume":439},"2026-01-01T00:00:00",19.83,160715,{"timestamp":441,"open":247,"high":323,"low":249,"close":323,"volume":442},"2026-01-04T00:00:00",181203,{"timestamp":444,"open":247,"high":323,"low":243,"close":243,"volume":445},"2026-01-05T00:00:00",141869,{"timestamp":447,"open":254,"high":278,"low":243,"close":247,"volume":448},"2026-01-06T00:00:00",124535,{"timestamp":450,"open":254,"high":261,"low":247,"close":254,"volume":451},"2026-01-07T00:00:00",112821,{"timestamp":453,"open":261,"high":255,"low":323,"close":302,"volume":454},"2026-01-08T00:00:00",96675,{"timestamp":456,"open":302,"high":283,"low":278,"close":250,"volume":457},"2026-01-11T00:00:00",129165,{"timestamp":459,"open":250,"high":255,"low":278,"close":302,"volume":460},"2026-01-12T00:00:00",112603,{"timestamp":462,"open":255,"high":310,"low":292,"close":330,"volume":463},"2026-01-13T00:00:00",109543,{"timestamp":465,"open":310,"high":287,"low":302,"close":302,"volume":466},"2026-01-14T00:00:00",130287,{"timestamp":135,"open":330,"high":192,"low":302,"close":283,"volume":468},119478,{"timestamp":470,"open":287,"high":216,"low":330,"close":199,"volume":471},"2026-01-18T00:00:00",119718,{"timestamp":473,"open":217,"high":217,"low":474,"close":271,"volume":475},"2026-01-19T00:00:00",19.88,396918,{"timestamp":477,"open":310,"high":192,"low":261,"close":287,"volume":478},"2026-01-20T00:00:00",131601,{"timestamp":480,"open":271,"high":217,"low":247,"close":271,"volume":481},"2026-01-21T00:00:00",363877,{"timestamp":483,"open":271,"high":287,"low":250,"close":287,"volume":484},"2026-01-22T00:00:00",110570,{"timestamp":486,"open":282,"high":282,"low":247,"close":247,"volume":487},"2026-01-25T00:00:00",768694,{"timestamp":489,"open":302,"high":310,"low":292,"close":283,"volume":490},"2026-01-26T00:00:00",204097,{"timestamp":492,"open":287,"high":287,"low":250,"close":330,"volume":493},"2026-01-27T00:00:00",150725,{"timestamp":495,"open":310,"high":192,"low":250,"close":192,"volume":496},"2026-01-28T00:00:00",127408,{"timestamp":498,"open":192,"high":217,"low":287,"close":216,"volume":499},"2026-01-29T00:00:00",44125,{"timestamp":501,"open":278,"high":292,"low":474,"close":254,"volume":502},"2026-02-01T00:00:00",191122,{"timestamp":504,"open":250,"high":250,"low":247,"close":261,"volume":505},"2026-02-02T00:00:00",171559,{"timestamp":507,"open":302,"high":271,"low":292,"close":250,"volume":508},"2026-02-03T00:00:00",113825,{"timestamp":510,"open":250,"high":271,"low":292,"close":271,"volume":511},"2026-02-04T00:00:00",95846,{"timestamp":513,"open":302,"high":287,"low":278,"close":287,"volume":514},"2026-02-05T00:00:00",142258,{"timestamp":516,"open":287,"high":287,"low":261,"close":310,"volume":517},"2026-02-08T00:00:00",161677,{"timestamp":519,"open":287,"high":192,"low":271,"close":283,"volume":520},"2026-02-09T00:00:00",106460,{"timestamp":522,"open":287,"high":287,"low":283,"close":310,"volume":523},"2026-02-10T00:00:00",126658,{"timestamp":525,"open":310,"high":209,"low":283,"close":255,"volume":526},"2026-02-11T00:00:00",129017,{"timestamp":528,"open":282,"high":233,"low":255,"close":193,"volume":529},"2026-02-12T00:00:00",179153,{"timestamp":531,"open":266,"high":233,"low":282,"close":266,"volume":532},"2026-02-17T00:00:00",109119,{"timestamp":534,"open":266,"high":191,"low":209,"close":191,"volume":535},"2026-02-18T00:00:00",180406,{"timestamp":537,"open":538,"high":215,"low":191,"close":215,"volume":539},"2026-02-19T00:00:00",20.32,135475,{"timestamp":541,"open":222,"high":421,"low":208,"close":232,"volume":542},"2026-02-22T00:00:00",174420,{"timestamp":544,"open":421,"high":421,"low":205,"close":545,"volume":546},"2026-02-23T00:00:00",20.43,113182,{"timestamp":548,"open":549,"high":425,"low":200,"close":550,"volume":551},"2026-02-24T00:00:00",20.46,20.44,136576,{"timestamp":553,"open":545,"high":425,"low":554,"close":421,"volume":555},"2026-02-25T00:00:00",20.42,120367,{"timestamp":557,"open":421,"high":558,"low":222,"close":559,"volume":560},"2026-02-26T00:00:00",20.59,20.53,146205,{"timestamp":562,"open":550,"high":563,"low":237,"close":564,"volume":565},"2026-03-01T00:00:00",20.63,20.52,297414,{"timestamp":567,"open":425,"high":568,"low":208,"close":569,"volume":570},"2026-03-02T00:00:00",20.55,20.47,682365,{"timestamp":572,"open":573,"high":573,"low":222,"close":574,"volume":575},"2026-03-03T00:00:00",20.56,20.51,105955,{"timestamp":577,"open":578,"high":578,"low":200,"close":198,"volume":579},"2026-03-04T00:00:00",20.54,113723,{"timestamp":581,"open":549,"high":578,"low":550,"close":564,"volume":582},"2026-03-05T00:00:00",109596,{"timestamp":584,"open":564,"high":558,"low":232,"close":198,"volume":585},"2026-03-08T00:00:00",134551,{"timestamp":587,"open":425,"high":578,"low":200,"close":425,"volume":588},"2026-03-09T00:00:00",164785,{"timestamp":590,"open":574,"high":578,"low":538,"close":549,"volume":591},"2026-03-10T00:00:00",156616,{"timestamp":593,"open":425,"high":573,"low":237,"close":198,"volume":594},"2026-03-11T00:00:00",169140,{"timestamp":596,"open":425,"high":559,"low":232,"close":198,"volume":597},"2026-03-12T00:00:00",254433,{"timestamp":599,"open":578,"high":573,"low":215,"close":198,"volume":600},"2026-03-15T00:00:00",232037,{"timestamp":602,"open":198,"high":198,"low":208,"close":603,"volume":604},"2026-03-16T00:00:00",20.34,207694,{"timestamp":606,"open":200,"high":554,"low":217,"close":210,"volume":607},"2026-03-17T00:00:00",331723,{"timestamp":609,"open":215,"high":215,"low":310,"close":208,"volume":610},"2026-03-18T00:00:00",228972,{"timestamp":612,"open":215,"high":215,"low":217,"close":603,"volume":613},"2026-03-19T00:00:00",193118,{"timestamp":615,"open":215,"high":215,"low":223,"close":190,"volume":616},"2026-03-22T00:00:00",430624,{"timestamp":618,"open":241,"high":248,"low":209,"close":221,"volume":619},"2026-03-23T00:00:00",320510,{"timestamp":621,"open":223,"high":248,"low":217,"close":197,"volume":622},"2026-03-24T00:00:00",550529,{"timestamp":624,"open":190,"high":237,"low":223,"close":625,"volume":626},"2026-03-25T00:00:00",20.29,252676,{"timestamp":628,"open":237,"high":558,"low":210,"close":208,"volume":629},"2026-03-26T00:00:00",375006,{"timestamp":631,"open":215,"high":632,"low":197,"close":208,"volume":633},"2026-03-29T00:00:00",20.71,912110,{"timestamp":635,"open":237,"high":636,"low":417,"close":550,"volume":637},"2026-03-30T00:00:00",20.57,622307,{"timestamp":144,"open":214,"high":198,"low":266,"close":198,"volume":639},223466,{"timestamp":641,"open":554,"high":573,"low":215,"close":574,"volume":642},"2026-04-01T00:00:00",148820,{"timestamp":644,"open":573,"high":645,"low":198,"close":646,"volume":647},"2026-04-05T00:00:00",20.64,20.62,165800,{"timestamp":649,"open":563,"high":650,"low":568,"close":651,"volume":652},"2026-04-06T00:00:00",20.65,20.6,113375,{"timestamp":654,"open":655,"high":204,"low":636,"close":656,"volume":657},"2026-04-07T00:00:00",20.61,20.69,143423,{"timestamp":659,"open":656,"high":660,"low":646,"close":660,"volume":661},"2026-04-08T00:00:00",20.75,132678,{"timestamp":663,"open":660,"high":664,"low":665,"close":666,"volume":667},"2026-04-09T00:00:00",20.9,20.72,20.87,253356,{"timestamp":669,"open":666,"high":664,"low":670,"close":671,"volume":672},"2026-04-12T00:00:00",20.78,20.89,124799,{"timestamp":674,"open":666,"high":675,"low":676,"close":675,"volume":677},"2026-04-13T00:00:00",20.94,20.8,164539,{"timestamp":679,"open":680,"high":681,"low":664,"close":681,"volume":682},"2026-04-14T00:00:00",20.96,21,183886,{"timestamp":145,"open":684,"high":681,"low":671,"close":684,"volume":685},20.98,187474,{"timestamp":687,"open":688,"high":681,"low":671,"close":681,"volume":689},"2026-04-16T00:00:00",20.97,175708,{"timestamp":691,"open":681,"high":692,"low":675,"close":692,"volume":693},"2026-04-19T00:00:00",21.02,226839,{"timestamp":695,"open":692,"high":696,"low":680,"close":681,"volume":697},"2026-04-21T00:00:00",21.05,139783,{"timestamp":699,"open":700,"high":700,"low":701,"close":681,"volume":702},"2026-04-22T00:00:00",21.04,20.92,113205,{"timestamp":704,"open":684,"high":705,"low":666,"close":666,"volume":706},"2026-04-23T00:00:00",21.01,133839,{"timestamp":708,"open":675,"high":675,"low":646,"close":709,"volume":710},"2026-04-26T00:00:00",20.86,162498,{"timestamp":712,"open":713,"high":713,"low":714,"close":670,"volume":715},"2026-04-27T00:00:00",20.85,20.73,93885,{"timestamp":717,"open":718,"high":719,"low":660,"close":720,"volume":721},"2026-04-28T00:00:00",20.76,20.84,20.77,113227,{"timestamp":723,"open":724,"high":719,"low":660,"close":670,"volume":725},"2026-04-29T00:00:00",20.82,126269,{"timestamp":727,"open":728,"high":660,"low":549,"close":573,"volume":729},"2026-05-03T00:00:00",20.67,347839,{"timestamp":731,"open":651,"high":655,"low":200,"close":198,"volume":732},"2026-05-04T00:00:00",164466,{"timestamp":734,"open":198,"high":568,"low":200,"close":198,"volume":735},"2026-05-05T00:00:00",155531,{"timestamp":737,"open":574,"high":574,"low":215,"close":215,"volume":738},"2026-05-06T00:00:00",149384,{"timestamp":740,"open":554,"high":198,"low":215,"close":545,"volume":741},"2026-05-07T00:00:00",1047421,{"timestamp":743,"open":425,"high":425,"low":744,"close":242,"volume":745},"2026-05-10T00:00:00",19.7,1639023,{"timestamp":747,"open":278,"high":271,"low":748,"close":306,"volume":749},"2026-05-11T00:00:00",19.77,333758,{"timestamp":751,"open":752,"high":267,"low":753,"close":754,"volume":755},"2026-05-12T00:00:00",19.84,19.64,19.67,330334,{"timestamp":757,"open":758,"high":323,"low":759,"close":278,"volume":760},"2026-05-13T00:00:00",19.76,19.72,240426,{"timestamp":762,"open":261,"high":271,"low":249,"close":271,"volume":763},"2026-05-14T00:00:00",260231,{"timestamp":765,"open":287,"high":287,"low":759,"close":748,"volume":766},"2026-05-17T00:00:00",333822,{"timestamp":768,"open":438,"high":438,"low":769,"close":770,"volume":771},"2026-05-18T00:00:00",19.43,19.45,297425,{"timestamp":773,"open":774,"high":306,"low":775,"close":744,"volume":776},"2026-05-19T00:00:00",19.49,19.42,251040,{"timestamp":778,"open":744,"high":438,"low":779,"close":242,"volume":780},"2026-05-20T00:00:00",19.6,336233,{"timestamp":782,"open":438,"high":247,"low":783,"close":306,"volume":784},"2026-05-21T00:00:00",19.75,184217,{"timestamp":786,"open":247,"high":323,"low":758,"close":438,"volume":787},"2026-05-24T00:00:00",241594,{"timestamp":789,"open":474,"high":287,"low":748,"close":474,"volume":790},"2026-05-25T00:00:00",301223,{"timestamp":792,"open":474,"high":310,"low":474,"close":250,"volume":793},"2026-05-26T00:00:00",352176,{"timestamp":795,"open":261,"high":287,"low":267,"close":287,"volume":796},"2026-05-27T00:00:00",441712,{"timestamp":798,"open":287,"high":216,"low":250,"close":287,"volume":799},"2026-05-28T00:00:00",343683,{"timestamp":801,"open":247,"high":232,"low":247,"close":302,"volume":802},"2026-05-31T00:00:00",482086,{"timestamp":804,"open":271,"high":217,"low":261,"close":261,"volume":805},"2026-06-01T00:00:00",391590,{"timestamp":807,"open":250,"high":287,"low":748,"close":247,"volume":808},"2026-06-02T00:00:00",268877,{"timestamp":810,"open":247,"high":271,"low":306,"close":474,"volume":811},"2026-06-04T00:00:00",264261,{"timestamp":813,"open":323,"high":323,"low":748,"close":242,"volume":814},"2026-06-07T00:00:00",275718,{"timestamp":816,"open":242,"high":243,"low":817,"close":744,"volume":818},"2026-06-08T00:00:00",19.66,133790,{"timestamp":820,"open":821,"high":783,"low":822,"close":823,"volume":824},"2026-06-09T00:00:00",19.71,19.51,19.55,128927,{"timestamp":826,"open":827,"high":828,"low":829,"close":830,"volume":831},"2026-06-10T00:00:00",19.57,19.63,19.52,19.58,206787,{"timestamp":833,"open":834,"high":828,"low":829,"close":835,"volume":836},"2026-06-11T00:00:00",19.61,19.59,157271,{"timestamp":838,"open":839,"high":840,"low":779,"close":754,"volume":841},"2026-06-14T00:00:00",19.62,19.74,206902,{"timestamp":151,"open":821,"high":759,"low":823,"close":754,"volume":843},203453,{"timestamp":845,"open":754,"high":846,"low":822,"close":835,"volume":847},"2026-06-16T00:00:00",19.69,172216,{"timestamp":849,"open":753,"high":850,"low":851,"close":852,"volume":853},"2026-06-17T00:00:00",19.68,19.53,19.54,245271,{"timestamp":855,"open":823,"high":744,"low":856,"close":856,"volume":857},"2026-06-18T00:00:00",19.35,770422,{"timestamp":859,"open":775,"high":770,"low":860,"close":861,"volume":862},"2026-06-21T00:00:00",19.32,19.39,240680,{"timestamp":864,"open":865,"high":865,"low":866,"close":860,"volume":867},"2026-06-22T00:00:00",19.38,19.25,236157,{"timestamp":869,"open":870,"high":871,"low":872,"close":870,"volume":873},"2026-06-23T00:00:00",19.3,19.34,19.24,128500,{"timestamp":875,"open":870,"high":876,"low":877,"close":860,"volume":878},"2026-06-24T00:00:00",19.36,19.28,244734,{"timestamp":880,"open":871,"high":881,"low":877,"close":856,"volume":882},"2026-06-25T00:00:00",19.37,135349,{"timestamp":884,"open":856,"high":770,"low":885,"close":886,"volume":887},"2026-06-28T00:00:00",19.33,19.44,172913,{"timestamp":889,"open":890,"high":823,"low":865,"close":891,"volume":892},"2026-06-29T00:00:00",19.48,19.5,165010,{"timestamp":153,"open":894,"high":894,"low":895,"close":860,"volume":896},19.41,19.22,347847,{"timestamp":898,"open":860,"high":856,"low":866,"close":885,"volume":899},"2026-07-01T00:00:00",136284,{"timestamp":901,"open":885,"high":865,"low":902,"close":881,"volume":903},"2026-07-02T00:00:00",19.27,117041,{"timestamp":905,"open":865,"high":865,"low":906,"close":871,"volume":907},"2026-07-05T00:00:00",19.26,163791,{"timestamp":909,"open":871,"high":876,"low":877,"close":870,"volume":910},"2026-07-06T00:00:00",158452,{"timestamp":912,"open":860,"high":885,"low":906,"close":885,"volume":913},"2026-07-07T00:00:00",147944,{"timestamp":915,"open":902,"high":865,"low":902,"close":856,"volume":916},"2026-07-08T00:00:00",94633,{"timestamp":918,"open":865,"high":894,"low":885,"close":871,"volume":919},"2026-07-09T00:00:00",147578,{"timestamp":921,"open":856,"high":894,"low":902,"close":870,"volume":922},"2026-07-12T00:00:00",151317,{"timestamp":924,"open":881,"high":770,"low":870,"close":876,"volume":925},"2026-07-13T00:00:00",191032,{"timestamp":154,"open":886,"high":886,"low":870,"close":856,"volume":927},274809,{"timestamp":929,"open":871,"high":865,"low":930,"close":860,"volume":931},"2026-07-15T00:00:00",19.29,375398,{"timestamp":933,"open":860,"high":871,"low":872,"close":885,"volume":934},"2026-07-16T00:00:00",269641,{"timestamp":936,"open":856,"high":856,"low":902,"close":870,"volume":937},"2026-07-19T00:00:00",189725,{"timestamp":939,"open":860,"high":885,"low":940,"close":866,"volume":941},"2026-07-20T00:00:00",19.21,162306,{"timestamp":943,"open":866,"high":902,"low":944,"close":945,"volume":946},"2026-07-21T00:00:00",19.08,19.12,185511,{"timestamp":948,"open":949,"high":950,"low":951,"close":944,"volume":952},"2026-07-22T00:00:00",19.18,19.2,19.01,115792,{"timestamp":954,"open":955,"high":949,"low":956,"close":957,"volume":958},"2026-07-23T00:00:00",19.1,18.99,19.13,114778,{"timestamp":960,"open":961,"high":940,"low":955,"close":957,"volume":962},"2026-07-26T00:00:00",19.17,151979,{"timestamp":964,"open":965,"high":866,"low":966,"close":950,"volume":967},"2026-07-27T00:00:00",19.14,19.11,396895,{"timestamp":969,"open":970,"high":950,"low":944,"close":970,"volume":971},"2026-07-28T00:00:00",19.16,154443,{"timestamp":973,"open":965,"high":965,"low":944,"close":965,"volume":974},"2026-07-29T00:00:00",170498,{"timestamp":976,"open":961,"high":950,"low":966,"close":965,"volume":977},"2026-07-30T00:00:00",360866,{"timestamp":979,"open":955,"high":955,"low":956,"close":980,"volume":981},"2026-08-02T00:00:00",19,207245,{"timestamp":983,"open":955,"high":957,"low":984,"close":980,"volume":985},"2026-08-03T00:00:00",18.96,298782,{"timestamp":987,"open":988,"high":989,"low":990,"close":956,"volume":991},"2026-08-04T00:00:00",19.02,19.04,18.8,182526,{"timestamp":993,"open":980,"high":980,"low":994,"close":995,"volume":996},"2026-08-05T00:00:00",18.91,18.92,128046,{"timestamp":998,"open":988,"high":999,"low":1000,"close":984,"volume":1001},"2026-08-06T00:00:00",19.05,18.94,123965,{"timestamp":1003,"open":980,"high":980,"low":1004,"close":1005,"volume":1006},"2026-08-09T00:00:00",18.82,18.95,150897,{"timestamp":1008,"open":1009,"high":956,"low":990,"close":990,"volume":1010},"2026-08-10T00:00:00",18.98,147549,{"timestamp":1012,"open":1004,"high":1004,"low":1013,"close":1014,"volume":1015},"2026-08-11T00:00:00",18.69,18.78,164223,{"timestamp":1017,"open":1018,"high":1018,"low":1019,"close":1020,"volume":1021},"2026-08-12T00:00:00",18.79,18.62,18.66,141055,{"timestamp":1023,"open":1020,"high":1024,"low":1025,"close":1026,"volume":1027},"2026-08-13T00:00:00",18.71,18.48,18.5,198239,{"timestamp":1029,"open":1030,"high":1031,"low":1032,"close":1025,"volume":1033},"2026-08-16T00:00:00",18.52,18.54,18.01,266323,{"timestamp":1035,"open":1025,"high":1036,"low":1037,"close":1038,"volume":1039},"2026-08-17T00:00:00",18.64,18.36,18.6,183062,{"timestamp":1041,"open":1038,"high":1036,"low":1042,"close":1043,"volume":1044},"2026-08-18T00:00:00",18.45,18.59,225770,{"timestamp":1046,"open":1038,"high":1038,"low":1047,"close":173,"volume":1048},"2026-08-19T00:00:00",18.37,203614,{"timestamp":1050,"open":1026,"high":1013,"low":1051,"close":1038,"volume":1052},"2026-08-20T00:00:00",18.38,247550,{"timestamp":1054,"open":1019,"high":1019,"low":1055,"close":1030,"volume":1056},"2026-08-23T00:00:00",18.47,193048,{"timestamp":1058,"open":1038,"high":1059,"low":1030,"close":1059,"volume":1060},"2026-08-24T00:00:00",18.7,198105,{"timestamp":1062,"open":1063,"high":1059,"low":1064,"close":1065,"volume":1066},"2026-08-25T00:00:00",18.67,18.39,18.57,408923,{"timestamp":1068,"open":1069,"high":1070,"low":1071,"close":1065,"volume":1072},"2026-08-26T00:00:00",18.58,18.61,18.44,201037,{"timestamp":1074,"open":1075,"high":1043,"low":1025,"close":1076,"volume":1077},"2026-08-27T00:00:00",18.55,18.53,219845,{"timestamp":1079,"open":1070,"high":1080,"low":1076,"close":1013,"volume":1081},"2026-08-30T00:00:00",18.74,264342,{"timestamp":159,"open":1076,"high":1004,"low":1083,"close":1038,"volume":1084},18.51,524294,{"timestamp":1086,"open":1059,"high":1059,"low":1069,"close":1063,"volume":1087},"2026-09-01T00:00:00",244992,{"timestamp":1089,"open":1020,"high":1080,"low":1038,"close":1090,"volume":1091},"2026-09-02T00:00:00",18.73,518526,{"timestamp":1093,"open":1094,"high":1094,"low":1036,"close":1080,"volume":1095},"2026-09-03T00:00:00",18.75,472897,{"timestamp":1097,"open":1059,"high":1014,"low":1036,"close":1090,"volume":1098},"2026-09-07T00:00:00",234130,{"timestamp":1100,"open":1101,"high":1101,"low":1019,"close":1019,"volume":1102},"2026-09-08T00:00:00",18.72,144721,{"timestamp":1104,"open":1019,"high":1059,"low":1038,"close":1105,"volume":1106},"2026-09-09T00:00:00",18.63,342220,{"timestamp":1108,"open":1109,"high":1101,"low":1105,"close":1109,"volume":1110},"2026-09-10T00:00:00",18.68,207092,{"timestamp":1112,"open":1013,"high":1013,"low":1026,"close":1069,"volume":1113},"2026-09-13T00:00:00",221465,{"timestamp":1115,"open":1069,"high":1036,"low":1065,"close":1036,"volume":1116},"2026-09-14T00:00:00",220487,{"timestamp":160,"open":1036,"high":1036,"low":1075,"close":1038,"volume":1118},188039,{"timestamp":1120,"open":1038,"high":1105,"low":1055,"close":1030,"volume":1121},"2026-09-16T00:00:00",347918,{"timestamp":1123,"open":1065,"high":1019,"low":1055,"close":1019,"volume":1124},"2026-09-17T00:00:00",323426,{"timestamp":1126,"open":1069,"high":1038,"low":1025,"close":1026,"volume":1127},"2026-09-20T00:00:00",345136,{"timestamp":1129,"open":1083,"high":1083,"low":1130,"close":1131,"volume":1132},"2026-09-21T00:00:00",18.35,18.42,312069,{"timestamp":1134,"open":1135,"high":1131,"low":1136,"close":1047,"volume":1137},"2026-09-22T00:00:00",18.41,18.28,245221,{"timestamp":1139,"open":1130,"high":1025,"low":1140,"close":1025,"volume":1141},"2026-09-23T00:00:00",18.3,307654,[]]